1619766900000|2021-04-30 07:15:00|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|0
1619766910000|2021-04-30 07:15:10|25667.33|25667.33|25667.33|25667.33|25667.33|25667.33|25667.33|25667.33|0
1619766920000|2021-04-30 07:15:20|25663.79|25663.79|25670.88|25670.88|25670.88|25670.88|25663.79|25663.79|0
1619766950000|2021-04-30 07:15:50|25667.33|25667.33|25662.59|25662.59|25667.33|25667.33|25662.59|25662.59|0
1619766960000|2021-04-30 07:16:00|25661.99|25661.99|25669.07|25669.07|25669.07|25669.07|25661.99|25661.99|0
1619766970000|2021-04-30 07:16:10|25665.53|25665.53|25665.53|25665.53|25665.53|25665.53|25665.53|25665.53|0
1619766980000|2021-04-30 07:16:20|25666.13|25666.13|25666.13|25666.13|25666.13|25666.13|25666.13|25666.13|0
1619766990000|2021-04-30 07:16:30|25665.72|25665.72|25658.64|25658.64|25665.72|25665.72|25658.64|25658.64|0
1619767000000|2021-04-30 07:16:40|25648.01|25648.01|25655.1|25655.1|25655.1|25655.1|25648.01|25648.01|0
1619767020000|2021-04-30 07:17:00|25654.49|25654.49|25662.18|25662.18|25662.18|25662.18|25654.49|25654.49|0
1619767030000|2021-04-30 07:17:10|25661.77|25661.77|25661.17|25661.17|25661.77|25661.77|25661.17|25661.17|0
1619767050000|2021-04-30 07:17:30|25657.63|25657.63|25657.63|25657.63|25657.63|25657.63|25657.63|25657.63|0
1619767060000|2021-04-30 07:17:40|25655.71|25655.71|25661.83|25661.83|25662.79|25662.79|25655.71|25655.71|0
1619767080000|2021-04-30 07:18:00|25665.37|25665.37|25665.37|25665.37|25665.37|25665.37|25665.37|25665.37|0
1619767090000|2021-04-30 07:18:10|25666.6|25666.6|25667.75|25667.75|25667.75|25667.75|25666.6|25666.6|0
1619767100000|2021-04-30 07:18:20|25668.14|25668.14|25668.14|25668.14|25668.14|25668.14|25668.14|25668.14|0
1619767120000|2021-04-30 07:18:40|25682.3|25682.3|25689.39|25689.39|25689.39|25689.39|25682.3|25682.3|0
1619767130000|2021-04-30 07:18:50|25696.47|25696.47|25697.67|25697.67|25701.21|25701.21|25696.47|25696.47|0
1619767140000|2021-04-30 07:19:00|25694.13|25694.13|25701.21|25701.21|25701.21|25701.21|25694.13|25694.13|0
1619767150000|2021-04-30 07:19:10|25702.42|25702.42|25702.42|25702.42|25702.42|25702.42|25702.42|25702.42|0
1619767160000|2021-04-30 07:19:20|25709.5|25709.5|25709.5|25709.5|25709.5|25709.5|25709.5|25709.5|0
1619767170000|2021-04-30 07:19:30|25705.96|25705.96|25705.96|25705.96|25705.96|25705.96|25705.96|25705.96|0
1619767180000|2021-04-30 07:19:40|25698.88|25698.88|25697.67|25697.67|25698.88|25698.88|25697.67|25697.67|0
1619767210000|2021-04-30 07:20:10|25694.13|25694.13|25708.3|25708.3|25708.3|25708.3|25690.59|25690.59|0
1619767230000|2021-04-30 07:20:30|25711.84|25711.84|25718.92|25718.92|25718.92|25718.92|25711.84|25711.84|0
1619767270000|2021-04-30 07:21:10|25720.12|25720.12|25723.66|25723.66|25723.66|25723.66|25720.12|25720.12|0
1619767320000|2021-04-30 07:22:00|25723.06|25723.06|25723.06|25723.06|25723.06|25723.06|25723.06|25723.06|0
1619767330000|2021-04-30 07:22:10|25723.66|25723.66|25723.25|25723.25|25723.66|25723.66|25723.25|25723.25|0
1619767360000|2021-04-30 07:22:40|25733.88|25733.88|25733.88|25733.88|25733.88|25733.88|25733.88|25733.88|0
1619767380000|2021-04-30 07:23:00|25737.42|25737.42|25737.42|25737.42|25737.42|25737.42|25737.42|25737.42|0
1619767440000|2021-04-30 07:24:00|25739.22|25739.22|25735.68|25735.68|25739.22|25739.22|25735.68|25735.68|0
1619767450000|2021-04-30 07:24:10|25742.76|25742.76|25739.22|25739.22|25742.76|25742.76|25739.22|25739.22|0
1619767460000|2021-04-30 07:24:20|25738.62|25738.62|25738.62|25738.62|25738.62|25738.62|25738.62|25738.62|0
1619767480000|2021-04-30 07:24:40|25728|25728|25728|25728|25728|25728|25728|25728|0
1619767510000|2021-04-30 07:25:10|25713.83|25713.83|25713.83|25713.83|25713.83|25713.83|25710.29|25710.29|0
1619767520000|2021-04-30 07:25:20|25710.29|25710.29|25706.75|25706.75|25710.29|25710.29|25706.75|25706.75|0
1619767530000|2021-04-30 07:25:30|25710.29|25710.29|25710.29|25710.29|25710.29|25710.29|25710.29|25710.29|0
1619767550000|2021-04-30 07:25:50|25706.75|25706.75|25706.75|25706.75|25706.75|25706.75|25706.75|25706.75|0
1619767560000|2021-04-30 07:26:00|25706.15|25706.15|25706.15|25706.15|25706.15|25706.15|25706.15|25706.15|0
1619767570000|2021-04-30 07:26:10|25705.57|25705.57|25704.97|25704.97|25705.57|25705.57|25704.97|25704.97|0
1619767590000|2021-04-30 07:26:30|25694.35|25694.35|25694.35|25694.35|25694.35|25694.35|25694.35|25694.35|0
1619767610000|2021-04-30 07:26:50|25690.81|25690.81|25680.18|25680.18|25690.81|25690.81|25680.18|25680.18|0
1619767620000|2021-04-30 07:27:00|25679.58|25679.58|25679.58|25679.58|25679.58|25679.58|25679.58|25679.58|0
1619767630000|2021-04-30 07:27:10|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|0
1619767640000|2021-04-30 07:27:20|25693.75|25693.75|25693.75|25693.75|25693.75|25693.75|25693.75|25693.75|0
1619767660000|2021-04-30 07:27:40|25693.94|25693.94|25683.31|25683.31|25693.94|25693.94|25683.31|25683.31|0
1619767680000|2021-04-30 07:28:00|25679.77|25679.77|25683.31|25683.31|25683.31|25683.31|25676.23|25676.23|0
1619767700000|2021-04-30 07:28:20|25682.11|25682.11|25683.31|25683.31|25683.31|25683.31|25682.11|25682.11|0
1619767710000|2021-04-30 07:28:30|25669.15|25669.15|25669.15|25669.15|25669.15|25669.15|25669.15|25669.15|0
1619767740000|2021-04-30 07:29:00|25665.61|25665.61|25665.61|25665.61|25665.61|25665.61|25665.61|25665.61|0
1619767780000|2021-04-30 07:29:40|25658.53|25658.53|25658.53|25658.53|25658.53|25658.53|25658.53|25658.53|0
1619767800000|2021-04-30 07:30:00|25656.72|25656.72|25660.26|25660.26|25660.26|25660.26|25656.72|25656.72|0
1619767810000|2021-04-30 07:30:10|25656.72|25656.72|25649.64|25649.64|25656.72|25656.72|25649.64|25649.64|0
1619767860000|2021-04-30 07:31:00|25653.18|25653.18|25663.8|25663.8|25663.8|25663.8|25653.18|25653.18|0
1619767870000|2021-04-30 07:31:10|25667.34|25667.34|25670.89|25670.89|25670.89|25670.89|25667.34|25667.34|0
1619767920000|2021-04-30 07:32:00|25674.43|25674.43|25674.43|25674.43|25674.43|25674.43|25674.43|25674.43|0
1619767970000|2021-04-30 07:32:50|25675.63|25675.63|25682.71|25682.71|25682.71|25682.71|25675.63|25675.63|0
1619768100000|2021-04-30 07:35:00|25672.09|25672.09|25672.09|25672.09|25672.09|25672.09|25672.09|25672.09|0
1619768110000|2021-04-30 07:35:10|25665.01|25665.01|25665.01|25665.01|25665.01|25665.01|25665.01|25665.01|0
1619768140000|2021-04-30 07:35:40|25675.63|25675.63|25676.23|25676.23|25676.23|25676.23|25675.63|25675.63|0
1619768150000|2021-04-30 07:35:50|25676.83|25676.83|25676.83|25676.83|25676.83|25676.83|25676.83|25676.83|0
1619768240000|2021-04-30 07:37:20|25669.75|25669.75|25669.75|25669.75|25669.75|25669.75|25669.75|25669.75|0
1619768310000|2021-04-30 07:38:30|25665.8|25665.8|25665.8|25665.8|25665.8|25665.8|25665.8|25665.8|0
1619768320000|2021-04-30 07:38:40|25664.6|25664.6|25664.6|25664.6|25664.6|25664.6|25664.6|25664.6|0
1619768340000|2021-04-30 07:39:00|25668.14|25668.14|25668.14|25668.14|25668.14|25668.14|25668.14|25668.14|0
1619768370000|2021-04-30 07:39:30|25664.6|25664.6|25665.2|25665.2|25665.2|25665.2|25664.6|25664.6|0
1619768410000|2021-04-30 07:40:10|25668.74|25668.74|25668.74|25668.74|25668.74|25668.74|25668.74|25668.74|0
1619768420000|2021-04-30 07:40:20|25672.28|25672.28|25672.28|25672.28|25672.28|25672.28|25672.28|25672.28|0
1619768440000|2021-04-30 07:40:40|25671.87|25671.87|25671.87|25671.87|25671.87|25671.87|25671.87|25671.87|0
1619768510000|2021-04-30 07:41:50|25668.33|25668.33|25669.56|25669.56|25669.56|25669.56|25668.33|25668.33|0
1619768530000|2021-04-30 07:42:10|25670.16|25670.16|25670.76|25670.76|25670.76|25670.76|25670.16|25670.16|0
1619768540000|2021-04-30 07:42:20|25663.68|25663.68|25663.68|25663.68|25663.68|25663.68|25663.68|25663.68|0
1619768560000|2021-04-30 07:42:40|25667.22|25667.22|25667.22|25667.22|25667.22|25667.22|25667.22|25667.22|0
1619768600000|2021-04-30 07:43:20|25670.76|25670.76|25670.76|25670.76|25670.76|25670.76|25670.76|25670.76|0
1619768660000|2021-04-30 07:44:20|25681.39|25681.39|25681.39|25681.39|25681.39|25681.39|25681.39|25681.39|0
1619768720000|2021-04-30 07:45:20|25684.93|25684.93|25684.93|25684.93|25684.93|25684.93|25681.39|25681.39|0
1619768730000|2021-04-30 07:45:30|25681.39|25681.39|25674.3|25674.3|25681.39|25681.39|25674.3|25674.3|0
1619768770000|2021-04-30 07:46:10|25670.76|25670.76|25663.68|25663.68|25670.76|25670.76|25663.68|25663.68|0
1619768780000|2021-04-30 07:46:20|25674.3|25674.3|25677.85|25677.85|25677.85|25677.85|25674.3|25674.3|0
1619768790000|2021-04-30 07:46:30|25670.76|25670.76|25663.68|25663.68|25670.76|25670.76|25663.68|25663.68|0
1619768820000|2021-04-30 07:47:00|25660.14|25660.14|25660.14|25660.14|25660.14|25660.14|25660.14|25660.14|0
1619768830000|2021-04-30 07:47:10|25663.68|25663.68|25663.68|25663.68|25663.68|25663.68|25663.68|25663.68|0
1619768850000|2021-04-30 07:47:30|25656.6|25656.6|25656.6|25656.6|25656.6|25656.6|25656.6|25656.6|0
1619768880000|2021-04-30 07:48:00|25649.52|25649.52|25643.25|25643.25|25650.34|25650.34|25643.25|25643.25|0
1619768890000|2021-04-30 07:48:10|25642.65|25642.65|25642.24|25642.24|25642.65|25642.65|25642.24|25642.24|0
1619768910000|2021-04-30 07:48:30|25641.83|25641.83|25641.83|25641.83|25641.83|25641.83|25641.83|25641.83|0
1619768950000|2021-04-30 07:49:10|25638.29|25638.29|25634.75|25634.75|25638.29|25638.29|25634.75|25634.75|0
1619768970000|2021-04-30 07:49:30|25635.57|25635.57|25635.57|25635.57|25635.57|25635.57|25635.57|25635.57|0
1619768980000|2021-04-30 07:49:40|25635.16|25635.16|25635.16|25635.16|25635.16|25635.16|25635.16|25635.16|0
1619768990000|2021-04-30 07:49:50|25634.97|25634.97|25633.76|25633.76|25634.97|25634.97|25633.76|25633.76|0
1619769000000|2021-04-30 07:50:00|25634.18|25634.18|25640.44|25640.44|25640.44|25640.44|25629.81|25629.81|0
1619769010000|2021-04-30 07:50:10|25640.85|25640.85|25640.85|25640.85|25640.85|25640.85|25640.85|25640.85|0
1619769020000|2021-04-30 07:50:20|25640.44|25640.44|25636.9|25636.9|25640.44|25640.44|25636.9|25636.9|0
1619769040000|2021-04-30 07:50:40|25635.09|25635.09|25635.09|25635.09|25635.09|25635.09|25635.09|25635.09|0
1619769050000|2021-04-30 07:50:50|25642.17|25642.17|25642.17|25642.17|25642.17|25642.17|25642.17|25642.17|0
1619769060000|2021-04-30 07:51:00|25642.77|25642.77|25643.79|25643.79|25643.79|25643.79|25642.77|25642.77|0
1619769080000|2021-04-30 07:51:20|25661.49|25661.49|25661.9|25661.9|25661.9|25661.9|25661.49|25661.49|0
1619769120000|2021-04-30 07:52:00|25658.36|25658.36|25654.41|25654.41|25658.36|25658.36|25654.41|25654.41|0
1619769130000|2021-04-30 07:52:10|25657.95|25657.95|25654.41|25654.41|25657.95|25657.95|25654.41|25654.41|0
1619769140000|2021-04-30 07:52:20|25661.49|25661.49|25661.49|25661.49|25661.49|25661.49|25661.49|25661.49|0
1619769160000|2021-04-30 07:52:40|25654.41|25654.41|25654|25654|25654.41|25654.41|25654|25654|0
1619769170000|2021-04-30 07:52:50|25652.8|25652.8|25652.8|25652.8|25652.8|25652.8|25652.8|25652.8|0
1619769230000|2021-04-30 07:53:50|25656.34|25656.34|25659.88|25659.88|25659.88|25659.88|25656.34|25656.34|0
1619769240000|2021-04-30 07:54:00|25661.08|25661.08|25661.08|25661.08|25661.08|25661.08|25661.08|25661.08|0
1619769250000|2021-04-30 07:54:10|25654|25654|25646.92|25646.92|25654|25654|25646.92|25646.92|0
1619769260000|2021-04-30 07:54:20|25647.33|25647.33|25647.33|25647.33|25647.33|25647.33|25647.33|25647.33|0
1619769300000|2021-04-30 07:55:00|25646.92|25646.92|25646.92|25646.92|25646.92|25646.92|25646.92|25646.92|0
1619769320000|2021-04-30 07:55:20|25643.38|25643.38|25645.71|25645.71|25645.71|25645.71|25638.63|25638.63|0
1619769330000|2021-04-30 07:55:30|25631.55|25631.55|25631.55|25631.55|25631.55|25631.55|25631.55|25631.55|0
1619769340000|2021-04-30 07:55:40|25628.01|25628.01|25620.93|25620.93|25628.01|25628.01|25620.93|25620.93|0
1619769360000|2021-04-30 07:56:00|25619.72|25619.72|25619.72|25619.72|25619.72|25619.72|25619.72|25619.72|0
1619769370000|2021-04-30 07:56:10|25609.1|25609.1|25609.1|25609.1|25609.1|25609.1|25609.1|25609.1|0
1619769380000|2021-04-30 07:56:20|25616.18|25616.18|25616.18|25616.18|25616.18|25616.18|25616.18|25616.18|0
1619769420000|2021-04-30 07:57:00|25619.72|25619.72|25609.1|25609.1|25619.72|25619.72|25609.1|25609.1|0
1619769460000|2021-04-30 07:57:40|25608.69|25608.69|25608.69|25608.69|25608.69|25608.69|25608.69|25608.69|0
1619769470000|2021-04-30 07:57:50|25605.15|25605.15|25601.61|25601.61|25605.15|25605.15|25601.61|25601.61|0
1619769480000|2021-04-30 07:58:00|25598.06|25598.06|25597.46|25597.46|25598.06|25598.06|25597.46|25597.46|0
1619769490000|2021-04-30 07:58:10|25586.84|25586.84|25583.3|25583.3|25593.92|25593.92|25583.3|25583.3|0
1619769500000|2021-04-30 07:58:20|25579.76|25579.76|25583.3|25583.3|25583.3|25583.3|25579.76|25579.76|0
1619769520000|2021-04-30 07:58:40|25579.76|25579.76|25579.76|25579.76|25579.76|25579.76|25579.76|25579.76|0
1619769530000|2021-04-30 07:58:50|25583.3|25583.3|25583.3|25583.3|25583.3|25583.3|25583.3|25583.3|0
1619769540000|2021-04-30 07:59:00|25590.38|25590.38|25590.38|25590.38|25590.38|25590.38|25590.38|25590.38|0
1619769550000|2021-04-30 07:59:10|25591.2|25591.2|25591.2|25591.2|25591.2|25591.2|25591.2|25591.2|0
1619769570000|2021-04-30 07:59:30|25594.74|25594.74|25598.28|25598.28|25598.28|25598.28|25594.74|25594.74|0
1619769580000|2021-04-30 07:59:40|25597.68|25597.68|25597.68|25597.68|25597.68|25597.68|25597.68|25597.68|0
1619769600000|2021-04-30 08:00:00|25601.22|25601.22|25600.81|25600.81|25601.22|25601.22|25600.81|25600.81|0
1619769620000|2021-04-30 08:00:20|25593.73|25593.73|25601.22|25601.22|25601.22|25601.22|25593.73|25593.73|0
1619769660000|2021-04-30 08:01:00|25601.03|25601.03|25601.03|25601.03|25601.03|25601.03|25601.03|25601.03|0
1619769670000|2021-04-30 08:01:10|25601.63|25601.63|25601.63|25601.63|25601.63|25601.63|25601.63|25601.63|0
1619769690000|2021-04-30 08:01:30|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|0
1619769710000|2021-04-30 08:01:50|25597.68|25597.68|25597.68|25597.68|25597.68|25597.68|25597.68|25597.68|0
1619769740000|2021-04-30 08:02:20|25587.06|25587.06|25587.06|25587.06|25587.06|25587.06|25587.06|25587.06|0
1619769800000|2021-04-30 08:03:20|25590.6|25590.6|25590.6|25590.6|25590.6|25590.6|25590.6|25590.6|0
1619769840000|2021-04-30 08:04:00|25594.14|25594.14|25594.14|25594.14|25594.14|25594.14|25594.14|25594.14|0
1619769870000|2021-04-30 08:04:30|25597.68|25597.68|25597.68|25597.68|25597.68|25597.68|25597.68|25597.68|0
1619769880000|2021-04-30 08:04:40|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|0
1619769890000|2021-04-30 08:04:50|25594.55|25594.55|25594.55|25594.55|25594.55|25594.55|25594.55|25594.55|0
1619769910000|2021-04-30 08:05:10|25587.47|25587.47|25587.47|25587.47|25587.47|25587.47|25587.47|25587.47|0
1619769920000|2021-04-30 08:05:20|25594.55|25594.55|25594.55|25594.55|25594.55|25594.55|25594.55|25594.55|0
1619769990000|2021-04-30 08:06:30|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|0
1619770040000|2021-04-30 08:07:20|25601.63|25601.63|25601.63|25601.63|25601.63|25601.63|25601.63|25601.63|0
1619770050000|2021-04-30 08:07:30|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|0
1619770070000|2021-04-30 08:07:50|25597.49|25597.49|25597.49|25597.49|25597.49|25597.49|25597.49|25597.49|0
1619770080000|2021-04-30 08:08:00|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|0
1619770100000|2021-04-30 08:08:20|25594.55|25594.55|25594.55|25594.55|25594.55|25594.55|25594.55|25594.55|0
1619770120000|2021-04-30 08:08:40|25595.15|25595.15|25595.15|25595.15|25595.15|25595.15|25595.15|25595.15|0
1619770190000|2021-04-30 08:09:50|25602.23|25602.23|25602.23|25602.23|25602.23|25602.23|25602.23|25602.23|0
1619770200000|2021-04-30 08:10:00|25598.69|25598.69|25597.49|25597.49|25598.69|25598.69|25597.49|25597.49|0
1619770210000|2021-04-30 08:10:10|25586.87|25586.87|25586.87|25586.87|25586.87|25586.87|25586.87|25586.87|0
1619770240000|2021-04-30 08:10:40|25593.95|25593.95|25593.95|25593.95|25593.95|25593.95|25593.95|25593.95|0
1619770270000|2021-04-30 08:11:10|25596.36|25596.36|25598.69|25598.69|25600.5|25600.5|25596.36|25596.36|0
1619770280000|2021-04-30 08:11:20|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|25598.09|0
1619770290000|2021-04-30 08:11:30|25601.63|25601.63|25601.63|25601.63|25601.63|25601.63|25601.63|25601.63|0
1619770310000|2021-04-30 08:11:50|25602.02|25602.02|25602.02|25602.02|25602.02|25602.02|25602.02|25602.02|0
1619770340000|2021-04-30 08:12:20|25605.56|25605.56|25602.02|25602.02|25605.56|25605.56|25602.02|25602.02|0
1619770360000|2021-04-30 08:12:40|25605.56|25605.56|25605.56|25605.56|25605.56|25605.56|25605.56|25605.56|0
1619770370000|2021-04-30 08:12:50|25609.1|25609.1|25609.1|25609.1|25609.1|25609.1|25609.1|25609.1|0
1619770390000|2021-04-30 08:13:10|25608.69|25608.69|25608.69|25608.69|25608.69|25608.69|25608.69|25608.69|0
1619770400000|2021-04-30 08:13:20|25605.15|25605.15|25601|25601|25608.69|25608.69|25593.92|25593.92|0
1619770410000|2021-04-30 08:13:30|25608.09|25608.09|25608.09|25608.09|25608.09|25608.09|25608.09|25608.09|0
1619770430000|2021-04-30 08:13:50|25608.69|25608.69|25612.23|25612.23|25612.23|25612.23|25608.69|25608.69|0
1619770440000|2021-04-30 08:14:00|25608.69|25608.69|25608.69|25608.69|25608.69|25608.69|25608.69|25608.69|0
1619770480000|2021-04-30 08:14:40|25612.23|25612.23|25619.31|25619.31|25619.31|25619.31|25612.23|25612.23|0
1619770490000|2021-04-30 08:14:50|25619.91|25619.91|25623.46|25623.46|25623.46|25623.46|25619.91|25619.91|0
1619770570000|2021-04-30 08:16:10|25609.29|25609.29|25612.83|25612.83|25612.83|25612.83|25609.29|25609.29|0
1619770590000|2021-04-30 08:16:30|25616.37|25616.37|25616.37|25616.37|25616.37|25616.37|25616.37|25616.37|0
1619770600000|2021-04-30 08:16:40|25612.83|25612.83|25612.83|25612.83|25612.83|25612.83|25612.64|25612.64|0
1619770630000|2021-04-30 08:17:10|25609.29|25609.29|25609.48|25609.48|25609.48|25609.48|25609.29|25609.29|0
1619770640000|2021-04-30 08:17:20|25602.4|25602.4|25602.4|25602.4|25602.4|25602.4|25602.4|25602.4|0
1619770690000|2021-04-30 08:18:10|25605.94|25605.94|25609.48|25609.48|25609.48|25609.48|25605.94|25605.94|0
1619770730000|2021-04-30 08:18:50|25613.02|25613.02|25613.02|25613.02|25613.02|25613.02|25613.02|25613.02|0
1619770750000|2021-04-30 08:19:10|25616.56|25616.56|25616.56|25616.56|25616.56|25616.56|25616.56|25616.56|0
1619770770000|2021-04-30 08:19:30|25616.95|25616.95|25616.95|25616.95|25616.95|25616.95|25616.95|25616.95|0
1619770800000|2021-04-30 08:20:00|25613.41|25613.41|25613.41|25613.41|25613.41|25613.41|25613.41|25613.41|0
1619770810000|2021-04-30 08:20:10|25614.01|25614.01|25603.99|25603.99|25618.15|25618.15|25603.99|25603.99|0
1619770820000|2021-04-30 08:20:20|25607.53|25607.53|25611.07|25611.07|25611.07|25611.07|25607.53|25607.53|0
1619770860000|2021-04-30 08:21:00|25610.47|25610.47|25606.93|25606.93|25610.47|25610.47|25606.93|25606.93|0
1619770890000|2021-04-30 08:21:30|25603.38|25603.38|25603.38|25603.38|25603.38|25603.38|25603.38|25603.38|0
1619770900000|2021-04-30 08:21:40|25599.84|25599.84|25603.38|25603.38|25603.38|25603.38|25599.84|25599.84|0
1619770910000|2021-04-30 08:21:50|25606.93|25606.93|25603.38|25603.38|25606.93|25606.93|25603.38|25603.38|0
1619770930000|2021-04-30 08:22:10|25606.93|25606.93|25603.38|25603.38|25606.93|25606.93|25603.38|25603.38|0
1619770960000|2021-04-30 08:22:40|25603.99|25603.99|25607.53|25607.53|25607.53|25607.53|25603.99|25603.99|0
1619770990000|2021-04-30 08:23:10|25603.99|25603.99|25603.99|25603.99|25603.99|25603.99|25603.99|25603.99|0
1619771060000|2021-04-30 08:24:20|25607.53|25607.53|25607.53|25607.53|25607.53|25607.53|25607.53|25607.53|0
1619771070000|2021-04-30 08:24:30|25603.99|25603.99|25603.99|25603.99|25603.99|25603.99|25603.99|25603.99|0
1619771080000|2021-04-30 08:24:40|25607.53|25607.53|25607.53|25607.53|25607.53|25607.53|25603.99|25603.99|0
1619771110000|2021-04-30 08:25:10|25611.07|25611.07|25611.07|25611.07|25611.07|25611.07|25611.07|25611.07|0
1619771120000|2021-04-30 08:25:20|25607.53|25607.53|25607.53|25607.53|25607.53|25607.53|25607.53|25607.53|0
1619771150000|2021-04-30 08:25:50|25606.93|25606.93|25606.93|25606.93|25606.93|25606.93|25606.93|25606.93|0
1619771160000|2021-04-30 08:26:00|25603.38|25603.38|25606.93|25606.93|25606.93|25606.93|25603.38|25603.38|0
1619771260000|2021-04-30 08:27:40|25603.38|25603.38|25599.24|25599.24|25603.38|25603.38|25599.24|25599.24|0
1619771270000|2021-04-30 08:27:50|25602.78|25602.78|25598.64|25598.64|25602.78|25602.78|25591.56|25591.56|0
1619771280000|2021-04-30 08:28:00|25602.18|25602.18|25609.26|25609.26|25609.26|25609.26|25602.18|25602.18|0
1619771300000|2021-04-30 08:28:20|25605.72|25605.72|25595.1|25595.1|25605.72|25605.72|25595.1|25595.1|0
1619771310000|2021-04-30 08:28:30|25591.56|25591.56|25591.56|25591.56|25591.56|25591.56|25591.56|25591.56|0
1619771320000|2021-04-30 08:28:40|25588.02|25588.02|25588.02|25588.02|25588.02|25588.02|25588.02|25588.02|0
1619771370000|2021-04-30 08:29:30|25595.1|25595.1|25595.1|25595.1|25595.1|25595.1|25595.1|25595.1|0
1619771400000|2021-04-30 08:30:00|25595.92|25595.92|25606.54|25606.54|25606.54|25606.54|25595.92|25595.92|0
1619771410000|2021-04-30 08:30:10|25606.13|25606.13|25606.13|25606.13|25606.13|25606.13|25606.13|25606.13|0
1619771490000|2021-04-30 08:31:30|25605.72|25605.72|25605.72|25605.72|25605.72|25605.72|25605.72|25605.72|0
1619771530000|2021-04-30 08:32:10|25609.26|25609.26|25609.67|25609.67|25609.67|25609.67|25609.26|25609.26|0
1619771550000|2021-04-30 08:32:30|25609.26|25609.26|25609.26|25609.26|25609.26|25609.26|25609.26|25609.26|0
1619771590000|2021-04-30 08:33:10|25605.72|25605.72|25606.13|25606.13|25606.13|25606.13|25605.72|25605.72|0
1619771620000|2021-04-30 08:33:40|25613.22|25613.22|25613.22|25613.22|25613.22|25613.22|25613.22|25613.22|0
1619771640000|2021-04-30 08:34:00|25609.67|25609.67|25609.67|25609.67|25609.67|25609.67|25609.67|25609.67|0
1619771680000|2021-04-30 08:34:40|25610.28|25610.28|25610.28|25610.28|25610.28|25610.28|25610.28|25610.28|0
1619771690000|2021-04-30 08:34:50|25613.82|25613.82|25617.77|25617.77|25617.77|25617.77|25613.82|25613.82|0
1619771730000|2021-04-30 08:35:30|25617.36|25617.36|25617.36|25617.36|25617.36|25617.36|25617.36|25617.36|0
1619771750000|2021-04-30 08:35:50|25617.74|25617.74|25617.74|25617.74|25617.74|25617.74|25617.74|25617.74|0
1619771760000|2021-04-30 08:36:00|25618.15|25618.15|25621.69|25621.69|25621.69|25621.69|25618.15|25618.15|0
1619771830000|2021-04-30 08:37:10|25625.24|25625.24|25625.24|25625.24|25625.24|25625.24|25625.24|25625.24|0
1619771850000|2021-04-30 08:37:30|25618.15|25618.15|25618.15|25618.15|25618.15|25618.15|25618.15|25618.15|0
1619771910000|2021-04-30 08:38:30|25621.69|25621.69|25625.24|25625.24|25625.24|25625.24|25621.69|25621.69|0
1619771940000|2021-04-30 08:39:00|25625.65|25625.65|25618.56|25618.56|25625.65|25625.65|25618.56|25618.56|0
1619771950000|2021-04-30 08:39:10|25622.1|25622.1|25618.56|25618.56|25622.1|25622.1|25618.56|25618.56|0
1619771970000|2021-04-30 08:39:30|25618.15|25618.15|25618.15|25618.15|25618.15|25618.15|25618.15|25618.15|0
1619771990000|2021-04-30 08:39:50|25611.07|25611.07|25611.07|25611.07|25611.07|25611.07|25611.07|25611.07|0
1619772010000|2021-04-30 08:40:10|25611.67|25611.67|25612.27|25612.27|25612.27|25612.27|25611.67|25611.67|0
1619772110000|2021-04-30 08:41:50|25608.73|25608.73|25603.99|25603.99|25608.73|25608.73|25603.99|25603.99|0
1619772160000|2021-04-30 08:42:40|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|0
1619772170000|2021-04-30 08:42:50|25615.21|25615.21|25622.3|25622.3|25622.3|25622.3|25615.21|25615.21|0
1619772210000|2021-04-30 08:43:30|25615.21|25615.21|25608.13|25608.13|25615.21|25615.21|25608.13|25608.13|0
1619772260000|2021-04-30 08:44:20|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|0
1619772400000|2021-04-30 08:46:40|25601.05|25601.05|25601.05|25601.05|25601.05|25601.05|25601.05|25601.05|0
1619772420000|2021-04-30 08:47:00|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|0
1619772460000|2021-04-30 08:47:40|25601.05|25601.05|25601.05|25601.05|25601.05|25601.05|25601.05|25601.05|0
1619772470000|2021-04-30 08:47:50|25597.51|25597.51|25597.92|25597.92|25597.92|25597.92|25597.51|25597.51|0
1619772480000|2021-04-30 08:48:00|25597.51|25597.51|25597.51|25597.51|25597.51|25597.51|25597.51|25597.51|0
1619772510000|2021-04-30 08:48:30|25597.1|25597.1|25593.56|25593.56|25597.1|25597.1|25593.56|25593.56|0
1619772520000|2021-04-30 08:48:40|25593.97|25593.97|25593.97|25593.97|25593.97|25593.97|25593.97|25593.97|0
1619772530000|2021-04-30 08:48:50|25593.36|25593.36|25593.36|25593.36|25593.36|25593.36|25593.36|25593.36|0
1619772570000|2021-04-30 08:49:30|25596.91|25596.91|25596.91|25596.91|25596.91|25596.91|25596.91|25596.91|0
1619772610000|2021-04-30 08:50:10|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|0
1619772640000|2021-04-30 08:50:40|25595.89|25595.89|25595.89|25595.89|25595.89|25595.89|25595.89|25595.89|0
1619772660000|2021-04-30 08:51:00|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|0
1619772670000|2021-04-30 08:51:10|25599.84|25599.84|25599.84|25599.84|25599.84|25599.84|25599.84|25599.84|0
1619772680000|2021-04-30 08:51:20|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|0
1619772690000|2021-04-30 08:51:30|25592.76|25592.76|25592.76|25592.76|25592.76|25592.76|25592.76|25592.76|0
1619772720000|2021-04-30 08:52:00|25596.3|25596.3|25599.84|25599.84|25599.84|25599.84|25596.3|25596.3|0
1619772790000|2021-04-30 08:53:10|25600.45|25600.45|25600.45|25600.45|25600.45|25600.45|25600.45|25600.45|0
1619772830000|2021-04-30 08:53:50|25596.91|25596.91|25596.91|25596.91|25596.91|25596.91|25596.91|25596.91|0
1619772910000|2021-04-30 08:55:10|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|25596.3|0
1619772950000|2021-04-30 08:55:50|25603.39|25603.39|25603.39|25603.39|25603.39|25603.39|25603.39|25603.39|0
1619773010000|2021-04-30 08:56:50|25606.93|25606.93|25606.93|25606.93|25606.93|25606.93|25606.93|25606.93|0
1619773040000|2021-04-30 08:57:20|25610.47|25610.47|25610.47|25610.47|25610.47|25610.47|25610.47|25610.47|0
1619773110000|2021-04-30 08:58:30|25609.87|25609.87|25609.87|25609.87|25609.87|25609.87|25609.87|25609.87|0
1619773120000|2021-04-30 08:58:40|25602.78|25602.78|25602.78|25602.78|25602.78|25602.78|25602.78|25602.78|0
1619773130000|2021-04-30 08:58:50|25599.24|25599.24|25594.88|25594.88|25599.24|25599.24|25594.88|25594.88|0
1619773140000|2021-04-30 08:59:00|25594.47|25594.47|25594.47|25594.47|25594.47|25594.47|25594.47|25594.47|0
1619773170000|2021-04-30 08:59:30|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|0
1619773190000|2021-04-30 08:59:50|25597.41|25597.41|25597.41|25597.41|25597.41|25597.41|25597.41|25597.41|0
1619773270000|2021-04-30 09:01:10|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|25598.01|0
1619773300000|2021-04-30 09:01:40|25598.61|25598.61|25599.02|25599.02|25599.02|25599.02|25598.61|25598.61|0
1619773310000|2021-04-30 09:01:50|25599.63|25599.63|25599.63|25599.63|25599.63|25599.63|25599.63|25599.63|0
1619773330000|2021-04-30 09:02:10|25603.17|25603.17|25603.17|25603.17|25603.17|25603.17|25603.17|25603.17|0
1619773360000|2021-04-30 09:02:40|25606.71|25606.71|25606.71|25606.71|25606.71|25606.71|25606.71|25606.71|0
1619773370000|2021-04-30 09:02:50|25610.25|25610.25|25610.25|25610.25|25610.25|25610.25|25610.25|25610.25|0
1619773420000|2021-04-30 09:03:40|25610.66|25610.66|25611.07|25611.07|25611.07|25611.07|25610.66|25610.66|0
1619773430000|2021-04-30 09:03:50|25614.61|25614.61|25614.61|25614.61|25614.61|25614.61|25614.61|25614.61|0
1619773450000|2021-04-30 09:04:10|25614.2|25614.2|25614.2|25614.2|25614.2|25614.2|25614.2|25614.2|0
1619773460000|2021-04-30 09:04:20|25617.74|25617.74|25617.74|25617.74|25617.74|25617.74|25617.74|25617.74|0
1619773520000|2021-04-30 09:05:20|25621.28|25621.28|25621.28|25621.28|25621.28|25621.28|25621.28|25621.28|0
1619773560000|2021-04-30 09:06:00|25628.37|25628.37|25621.28|25621.28|25628.37|25628.37|25621.28|25621.28|0
1619773610000|2021-04-30 09:06:50|25617.74|25617.74|25617.74|25617.74|25617.74|25617.74|25617.74|25617.74|0
1619773650000|2021-04-30 09:07:30|25618.34|25618.34|25615.4|25615.4|25618.95|25618.95|25615.4|25615.4|0
1619773670000|2021-04-30 09:07:50|25622.49|25622.49|25624.08|25624.08|25624.08|25624.08|25622.49|25622.49|0
1619773680000|2021-04-30 09:08:00|25623.66|25623.66|25623.66|25623.66|25623.66|25623.66|25623.66|25623.66|0
1619773710000|2021-04-30 09:08:30|25620.12|25620.12|25620.12|25620.12|25620.12|25620.12|25620.12|25620.12|0
1619773740000|2021-04-30 09:09:00|25619.3|25619.3|25619.71|25619.71|25619.71|25619.71|25619.3|25619.3|0
1619773780000|2021-04-30 09:09:40|25619.9|25619.9|25619.9|25619.9|25619.9|25619.9|25619.9|25619.9|0
1619773820000|2021-04-30 09:10:20|25612.82|25612.82|25611.62|25611.62|25612.82|25612.82|25608.08|25608.08|0
1619773830000|2021-04-30 09:10:30|25615.16|25615.16|25615.16|25615.16|25615.16|25615.16|25615.16|25615.16|0
1619773860000|2021-04-30 09:11:00|25618.7|25618.7|25618.7|25618.7|25618.7|25618.7|25618.7|25618.7|0
1619773920000|2021-04-30 09:12:00|25625.78|25625.78|25625.78|25625.78|25625.78|25625.78|25625.78|25625.78|0
1619773990000|2021-04-30 09:13:10|25636.41|25636.41|25632.87|25632.87|25639.95|25639.95|25632.87|25632.87|0
1619774000000|2021-04-30 09:13:20|25629.32|25629.32|25629.32|25629.32|25629.32|25629.32|25629.32|25629.32|0
1619774150000|2021-04-30 09:15:50|25632.87|25632.87|25633.47|25633.47|25633.47|25633.47|25632.87|25632.87|0
1619774180000|2021-04-30 09:16:20|25637.01|25637.01|25637.01|25637.01|25637.01|25637.01|25637.01|25637.01|0
1619774190000|2021-04-30 09:16:30|25640.55|25640.55|25640.55|25640.55|25640.55|25640.55|25640.55|25640.55|0
1619774220000|2021-04-30 09:17:00|25641.75|25641.75|25641.75|25641.75|25641.75|25641.75|25641.75|25641.75|0
1619774250000|2021-04-30 09:17:30|25642.16|25642.16|25642.16|25642.16|25642.16|25642.16|25642.16|25642.16|0
1619774260000|2021-04-30 09:17:40|25638.62|25638.62|25638.62|25638.62|25638.62|25638.62|25638.62|25638.62|0
1619774320000|2021-04-30 09:18:40|25638.21|25638.21|25638.21|25638.21|25638.21|25638.21|25638.21|25638.21|0
1619774330000|2021-04-30 09:18:50|25637.61|25637.61|25637.61|25637.61|25637.61|25637.61|25637.61|25637.61|0
1619774350000|2021-04-30 09:19:10|25644.69|25644.69|25644.69|25644.69|25644.69|25644.69|25644.69|25644.69|0
1619774380000|2021-04-30 09:19:40|25641.15|25641.15|25640.77|25640.77|25641.15|25641.15|25640.77|25640.77|0
1619774390000|2021-04-30 09:19:50|25637.23|25637.23|25633.69|25633.69|25637.23|25637.23|25633.69|25633.69|0
1619774400000|2021-04-30 09:20:00|25632.48|25632.48|25633.08|25633.08|25633.08|25633.08|25632.48|25632.48|0
1619774420000|2021-04-30 09:20:20|25629.54|25629.54|25629.54|25629.54|25629.54|25629.54|25629.54|25629.54|0
1619774440000|2021-04-30 09:20:40|25628.78|25628.78|25628.78|25628.78|25628.78|25628.78|25628.78|25628.78|0
1619774490000|2021-04-30 09:21:30|25628.58|25628.58|25631.93|25631.93|25632.13|25632.13|25628.58|25628.58|0
1619774520000|2021-04-30 09:22:00|25632.34|25632.34|25632.34|25632.34|25632.34|25632.34|25632.34|25632.34|0
1619774550000|2021-04-30 09:22:30|25631.74|25631.74|25631.74|25631.74|25631.74|25631.74|25631.74|25631.74|0
1619774560000|2021-04-30 09:22:40|25630.92|25630.92|25630.92|25630.92|25630.92|25630.92|25630.92|25630.92|0
1619774590000|2021-04-30 09:23:10|25623.84|25623.84|25623.84|25623.84|25623.84|25623.84|25623.84|25623.84|0
1619774650000|2021-04-30 09:24:10|25627.38|25627.38|25630.92|25630.92|25630.92|25630.92|25627.38|25627.38|0
1619774670000|2021-04-30 09:24:30|25631.33|25631.33|25631.33|25631.33|25631.33|25631.33|25631.33|25631.33|0
1619774750000|2021-04-30 09:25:50|25638.41|25638.41|25638.41|25638.41|25638.41|25638.41|25638.41|25638.41|0
1619774770000|2021-04-30 09:26:10|25641.96|25641.96|25641.96|25641.96|25641.96|25641.96|25641.96|25641.96|0
1619774790000|2021-04-30 09:26:30|25642.56|25642.56|25642.56|25642.56|25642.56|25642.56|25642.56|25642.56|0
1619774810000|2021-04-30 09:26:50|25649.64|25649.64|25649.64|25649.64|25649.64|25649.64|25649.64|25649.64|0
1619774860000|2021-04-30 09:27:40|25646.1|25646.1|25646.1|25646.1|25646.1|25646.1|25646.1|25646.1|0
1619774920000|2021-04-30 09:28:40|25639.02|25639.02|25639.02|25639.02|25639.02|25639.02|25639.02|25639.02|0
1619774960000|2021-04-30 09:29:20|25635.47|25635.47|25634.87|25634.87|25635.47|25635.47|25634.87|25634.87|0
1619775050000|2021-04-30 09:30:50|25627.19|25627.19|25627.19|25627.19|25627.19|25627.19|25627.19|25627.19|0
1619775060000|2021-04-30 09:31:00|25630.73|25630.73|25634.27|25634.27|25634.27|25634.27|25630.73|25630.73|0
1619775160000|2021-04-30 09:32:40|25627.19|25627.19|25623.65|25623.65|25627.19|25627.19|25623.65|25623.65|0
1619775190000|2021-04-30 09:33:10|25616.57|25616.57|25616.57|25616.57|25616.57|25616.57|25616.57|25616.57|0
1619775210000|2021-04-30 09:33:30|25615.96|25615.96|25615.36|25615.36|25615.96|25615.96|25615.36|25615.36|0
1619775220000|2021-04-30 09:33:40|25614.95|25614.95|25614.54|25614.54|25614.95|25614.95|25614.54|25614.54|0
1619775250000|2021-04-30 09:34:10|25596.83|25596.83|25596.83|25596.83|25596.83|25596.83|25596.83|25596.83|0
1619775300000|2021-04-30 09:35:00|25596.42|25596.42|25596.42|25596.42|25596.42|25596.42|25596.42|25596.42|0
1619775310000|2021-04-30 09:35:10|25595.22|25595.22|25595.22|25595.22|25595.22|25595.22|25595.22|25595.22|0
1619775340000|2021-04-30 09:35:40|25591.68|25591.68|25595.22|25595.22|25595.22|25595.22|25591.68|25591.68|0
1619775360000|2021-04-30 09:36:00|25602.3|25602.3|25602.3|25602.3|25602.3|25602.3|25602.3|25602.3|0
1619775370000|2021-04-30 09:36:10|25598.76|25598.76|25598.76|25598.76|25598.76|25598.76|25598.76|25598.76|0
1619775390000|2021-04-30 09:36:30|25602.3|25602.3|25598.76|25598.76|25602.3|25602.3|25598.76|25598.76|0
1619775410000|2021-04-30 09:36:50|25599.17|25599.17|25599.17|25599.17|25599.17|25599.17|25599.17|25599.17|0
1619775430000|2021-04-30 09:37:10|25595.63|25595.63|25587.54|25587.54|25595.63|25595.63|25587.54|25587.54|0
1619775460000|2021-04-30 09:37:40|25587.13|25587.13|25587.13|25587.13|25587.13|25587.13|25587.13|25587.13|0
1619775470000|2021-04-30 09:37:50|25587.7|25587.7|25587.7|25587.7|25587.7|25587.7|25587.7|25587.7|0
1619775520000|2021-04-30 09:38:40|25591.24|25591.24|25591.24|25591.24|25591.24|25591.24|25591.24|25591.24|0
1619775530000|2021-04-30 09:38:50|25594.78|25594.78|25594.78|25594.78|25594.78|25594.78|25594.78|25594.78|0
1619775540000|2021-04-30 09:39:00|25594.02|25594.02|25593.82|25593.82|25594.02|25594.02|25593.82|25593.82|0
1619775600000|2021-04-30 09:40:00|25590.28|25590.28|25590.28|25590.28|25590.28|25590.28|25590.28|25590.28|0
1619775640000|2021-04-30 09:40:40|25597.37|25597.37|25597.78|25597.78|25597.78|25597.78|25597.37|25597.37|0
1619775660000|2021-04-30 09:41:00|25598.6|25598.6|25591.1|25591.1|25598.6|25598.6|25591.1|25591.1|0
1619775680000|2021-04-30 09:41:20|25584.02|25584.02|25584.02|25584.02|25584.02|25584.02|25584.02|25584.02|0
1619775690000|2021-04-30 09:41:30|25580.48|25580.48|25580.48|25580.48|25580.48|25580.48|25580.48|25580.48|0
1619775700000|2021-04-30 09:41:40|25587.56|25587.56|25587.56|25587.56|25591.1|25591.1|25587.56|25587.56|0
1619775720000|2021-04-30 09:42:00|25591.1|25591.1|25591.1|25591.1|25591.1|25591.1|25591.1|25591.1|0
1619775760000|2021-04-30 09:42:40|25591.52|25591.52|25597.59|25597.59|25598.19|25598.19|25591.1|25591.1|0
1619775820000|2021-04-30 09:43:40|25601.13|25601.13|25601.13|25601.13|25601.13|25601.13|25601.13|25601.13|0
1619775830000|2021-04-30 09:43:50|25597.59|25597.59|25597.59|25597.59|25597.59|25597.59|25597.59|25597.59|0
1619775860000|2021-04-30 09:44:20|25594.04|25594.04|25594.04|25594.04|25594.04|25594.04|25594.04|25594.04|0
1619775960000|2021-04-30 09:46:00|25583.42|25583.42|25583.42|25583.42|25583.42|25583.42|25583.42|25583.42|0
1619776000000|2021-04-30 09:46:40|25584.02|25584.02|25584.62|25584.62|25584.62|25584.62|25584.02|25584.02|0
1619776020000|2021-04-30 09:47:00|25584.02|25584.02|25584.02|25584.02|25584.02|25584.02|25584.02|25584.02|0
1619776080000|2021-04-30 09:48:00|25580.48|25580.48|25584.02|25584.02|25584.02|25584.02|25580.48|25580.48|0
1619776150000|2021-04-30 09:49:10|25584.62|25584.62|25584.62|25584.62|25584.62|25584.62|25584.62|25584.62|0
1619776170000|2021-04-30 09:49:30|25588.17|25588.17|25588.17|25588.17|25588.17|25588.17|25588.17|25588.17|0
1619776200000|2021-04-30 09:50:00|25588.99|25588.99|25596.48|25596.48|25596.48|25596.48|25588.99|25588.99|0
1619776220000|2021-04-30 09:50:20|25600.02|25600.02|25600.02|25600.02|25600.02|25600.02|25600.02|25600.02|0
1619776230000|2021-04-30 09:50:30|25596.48|25596.48|25589.4|25589.4|25596.48|25596.48|25589.4|25589.4|0
1619776250000|2021-04-30 09:50:50|25585.86|25585.86|25585.86|25585.86|25585.86|25585.86|25585.86|25585.86|0
1619776290000|2021-04-30 09:51:30|25589.4|25589.4|25589.4|25589.4|25589.4|25589.4|25589.4|25589.4|0
1619776300000|2021-04-30 09:51:40|25585.86|25585.86|25585.86|25585.86|25585.86|25585.86|25585.86|25585.86|0
1619776330000|2021-04-30 09:52:10|25589.4|25589.4|25585.86|25585.86|25589.4|25589.4|25585.86|25585.86|0
1619776340000|2021-04-30 09:52:20|25589.4|25589.4|25589.4|25589.4|25589.4|25589.4|25589.4|25589.4|0
1619776360000|2021-04-30 09:52:40|25582.31|25582.31|25582.31|25582.31|25582.31|25582.31|25582.31|25582.31|0
1619776380000|2021-04-30 09:53:00|25585.86|25585.86|25585.86|25585.86|25585.86|25585.86|25585.86|25585.86|0
1619776430000|2021-04-30 09:53:50|25582.31|25582.31|25582.31|25582.31|25582.31|25582.31|25582.31|25582.31|0
1619776450000|2021-04-30 09:54:10|25571.69|25571.69|25571.69|25571.69|25571.69|25571.69|25571.69|25571.69|0
1619776480000|2021-04-30 09:54:40|25578.77|25578.77|25578.77|25578.77|25578.77|25578.77|25578.77|25578.77|0
1619776490000|2021-04-30 09:54:50|25579.18|25579.18|25579.18|25579.18|25579.18|25579.18|25579.18|25579.18|0
1619776510000|2021-04-30 09:55:10|25586.27|25586.27|25586.27|25586.27|25586.27|25586.27|25586.27|25586.27|0
1619776530000|2021-04-30 09:55:30|25589.81|25589.81|25593.35|25593.35|25593.35|25593.35|25589.81|25589.81|0
1619776560000|2021-04-30 09:56:00|25596.89|25596.89|25596.89|25596.89|25596.89|25596.89|25596.89|25596.89|0
1619776610000|2021-04-30 09:56:50|25597.49|25597.49|25597.49|25597.49|25597.49|25597.49|25597.49|25597.49|0
1619776730000|2021-04-30 09:58:50|25596.89|25596.89|25596.89|25596.89|25596.89|25596.89|25596.89|25596.89|0
1619776850000|2021-04-30 10:00:50|25593.35|25593.35|25593.35|25593.35|25593.35|25593.35|25593.35|25593.35|0
1619776880000|2021-04-30 10:01:20|25592.75|25592.75|25592.75|25592.75|25592.75|25592.75|25592.75|25592.75|0
1619776920000|2021-04-30 10:02:00|25589.21|25589.21|25589.21|25589.21|25589.21|25589.21|25589.21|25589.21|0
1619776970000|2021-04-30 10:02:50|25585.66|25585.66|25585.66|25585.66|25585.66|25585.66|25585.66|25585.66|0
1619776980000|2021-04-30 10:03:00|25585.25|25585.25|25584.65|25584.65|25585.25|25585.25|25584.65|25584.65|0
1619777010000|2021-04-30 10:03:30|25584.05|25584.05|25584.05|25584.05|25584.05|25584.05|25584.05|25584.05|0
1619777030000|2021-04-30 10:03:50|25583.86|25583.86|25583.86|25583.86|25583.86|25583.86|25583.86|25583.86|0
1619777080000|2021-04-30 10:04:40|25584.24|25584.24|25584.24|25584.24|25584.24|25584.24|25584.24|25584.24|0
1619777090000|2021-04-30 10:04:50|25584.05|25584.05|25573.43|25573.43|25584.05|25584.05|25573.43|25573.43|0
1619777110000|2021-04-30 10:05:10|25573.02|25573.02|25573.02|25573.02|25573.02|25573.02|25573.02|25573.02|0
1619777160000|2021-04-30 10:06:00|25572.41|25572.41|25562.2|25562.2|25572.41|25572.41|25561.6|25561.6|0
1619777180000|2021-04-30 10:06:20|25561.6|25561.6|25561.6|25561.6|25561.6|25561.6|25561.6|25561.6|0
1619777220000|2021-04-30 10:07:00|25562.17|25562.17|25562.17|25562.17|25562.17|25562.17|25562.17|25562.17|0
1619777280000|2021-04-30 10:08:00|25558.63|25558.63|25558.63|25558.63|25558.63|25558.63|25558.63|25558.63|0
1619777300000|2021-04-30 10:08:20|25555.09|25555.09|25555.09|25555.09|25555.09|25555.09|25555.09|25555.09|0
1619777310000|2021-04-30 10:08:30|25551.55|25551.55|25551.55|25551.55|25551.55|25551.55|25551.55|25551.55|0
1619777340000|2021-04-30 10:09:00|25555.09|25555.09|25555.09|25555.09|25555.09|25555.09|25555.09|25555.09|0
1619777400000|2021-04-30 10:10:00|25555.69|25555.69|25555.69|25555.69|25555.69|25555.69|25555.69|25555.69|0
1619777410000|2021-04-30 10:10:10|25559.23|25559.23|25559.23|25559.23|25559.23|25559.23|25559.23|25559.23|0
1619777420000|2021-04-30 10:10:20|25552.15|25552.15|25552.15|25552.15|25552.15|25552.15|25552.15|25552.15|0
1619777450000|2021-04-30 10:10:50|25552.75|25552.75|25566.92|25566.92|25566.92|25566.92|25552.75|25552.75|0
1619777540000|2021-04-30 10:12:20|25563.38|25563.38|25563.38|25563.38|25563.38|25563.38|25563.38|25563.38|0
1619777640000|2021-04-30 10:14:00|25570.46|25570.46|25570.46|25570.46|25570.46|25570.46|25570.46|25570.46|0
1619777650000|2021-04-30 10:14:10|25577.54|25577.54|25577.54|25577.54|25577.54|25577.54|25577.54|25577.54|0
1619777760000|2021-04-30 10:16:00|25570.46|25570.46|25570.46|25570.46|25570.46|25570.46|25570.46|25570.46|0
1619777770000|2021-04-30 10:16:10|25566.92|25566.92|25559.84|25559.84|25566.92|25566.92|25559.84|25559.84|0
1619777780000|2021-04-30 10:16:20|25559.43|25559.43|25559.23|25559.23|25559.43|25559.43|25559.23|25559.23|0
1619777790000|2021-04-30 10:16:30|25554.49|25554.49|25554.49|25554.49|25554.49|25554.49|25554.49|25554.49|0
1619777800000|2021-04-30 10:16:40|25550.95|25550.95|25550.95|25550.95|25550.95|25550.95|25550.95|25550.95|0
1619777820000|2021-04-30 10:17:00|25547.41|25547.41|25547.41|25547.41|25547.41|25547.41|25547.41|25547.41|0
1619777870000|2021-04-30 10:17:50|25543.87|25543.87|25543.87|25543.87|25543.87|25543.87|25543.87|25543.87|0
1619777900000|2021-04-30 10:18:20|25540.32|25540.32|25543.87|25543.87|25543.87|25543.87|25536.78|25536.78|0
1619777920000|2021-04-30 10:18:40|25543.48|25543.48|25543.48|25543.48|25543.48|25543.48|25543.48|25543.48|0
1619777950000|2021-04-30 10:19:10|25547.02|25547.02|25547.02|25547.02|25547.02|25547.02|25547.02|25547.02|0
1619777960000|2021-04-30 10:19:20|25539.94|25539.94|25536.4|25536.4|25539.94|25539.94|25536.4|25536.4|0
1619777990000|2021-04-30 10:19:50|25547.02|25547.02|25547.02|25547.02|25547.02|25547.02|25547.02|25547.02|0
1619778070000|2021-04-30 10:21:10|25543.48|25543.48|25539.94|25539.94|25543.48|25543.48|25539.94|25539.94|0
1619778090000|2021-04-30 10:21:30|25536.4|25536.4|25539.94|25539.94|25539.94|25539.94|25536.4|25536.4|0
1619778100000|2021-04-30 10:21:40|25536.4|25536.4|25532.26|25532.26|25536.4|25536.4|25532.26|25532.26|0
1619778110000|2021-04-30 10:21:50|25531.85|25531.85|25531.85|25531.85|25531.85|25531.85|25531.85|25531.85|0
1619778120000|2021-04-30 10:22:00|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|0
1619778150000|2021-04-30 10:22:30|25531.85|25531.85|25531.85|25531.85|25531.85|25531.85|25531.85|25531.85|0
1619778180000|2021-04-30 10:23:00|25546.01|25546.01|25546.01|25546.01|25546.01|25546.01|25546.01|25546.01|0
1619778210000|2021-04-30 10:23:30|25553.09|25553.09|25549.55|25549.55|25556.64|25556.64|25549.55|25549.55|0
1619778220000|2021-04-30 10:23:40|25546.01|25546.01|25546.01|25546.01|25546.01|25546.01|25546.01|25546.01|0
1619778240000|2021-04-30 10:24:00|25549.55|25549.55|25549.55|25549.55|25549.55|25549.55|25549.55|25549.55|0
1619778260000|2021-04-30 10:24:20|25553.09|25553.09|25553.09|25553.09|25553.09|25553.09|25553.09|25553.09|0
1619778290000|2021-04-30 10:24:50|25549.55|25549.55|25549.55|25549.55|25549.55|25549.55|25549.55|25549.55|0
1619778320000|2021-04-30 10:25:20|25546.01|25546.01|25546.01|25546.01|25546.01|25546.01|25546.01|25546.01|0
1619778330000|2021-04-30 10:25:30|25553.09|25553.09|25546.01|25546.01|25553.09|25553.09|25546.01|25546.01|0
1619778340000|2021-04-30 10:25:40|25542.47|25542.47|25549.55|25549.55|25549.55|25549.55|25542.47|25542.47|0
1619778360000|2021-04-30 10:26:00|25550.76|25550.76|25550.76|25550.76|25550.76|25550.76|25550.76|25550.76|0
1619778400000|2021-04-30 10:26:40|25547.21|25547.21|25550.76|25550.76|25550.76|25550.76|25547.21|25547.21|0
1619778410000|2021-04-30 10:26:50|25554.3|25554.3|25554.3|25554.3|25554.3|25554.3|25554.3|25554.3|0
1619778430000|2021-04-30 10:27:10|25557.84|25557.84|25557.84|25557.84|25557.84|25557.84|25557.84|25557.84|0
1619778470000|2021-04-30 10:27:50|25558.25|25558.25|25558.25|25558.25|25558.25|25558.25|25558.25|25558.25|0
1619778520000|2021-04-30 10:28:40|25558.44|25558.44|25558.44|25558.44|25558.44|25558.44|25558.44|25558.44|0
1619778540000|2021-04-30 10:29:00|25558.85|25558.85|25573.02|25573.02|25573.02|25573.02|25558.85|25558.85|0
1619778570000|2021-04-30 10:29:30|25574.22|25574.22|25574.22|25574.22|25574.22|25574.22|25574.22|25574.22|0
1619778600000|2021-04-30 10:30:00|25588.38|25588.38|25595.47|25595.47|25595.47|25595.47|25588.38|25588.38|0
1619778630000|2021-04-30 10:30:30|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|0
1619778650000|2021-04-30 10:30:50|25599.01|25599.01|25599.01|25599.01|25599.01|25599.01|25599.01|25599.01|0
1619778660000|2021-04-30 10:31:00|25595.47|25595.47|25595.47|25595.47|25595.47|25595.47|25595.47|25595.47|0
1619778670000|2021-04-30 10:31:10|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|0
1619778680000|2021-04-30 10:31:20|25588.38|25588.38|25588.38|25588.38|25588.38|25588.38|25588.38|25588.38|0
1619778690000|2021-04-30 10:31:30|25584.84|25584.84|25584.84|25584.84|25584.84|25584.84|25584.84|25584.84|0
1619778700000|2021-04-30 10:31:40|25591.93|25591.93|25595.47|25595.47|25595.47|25595.47|25591.93|25591.93|0
1619778710000|2021-04-30 10:31:50|25599.01|25599.01|25599.01|25599.01|25599.01|25599.01|25599.01|25599.01|0
1619778720000|2021-04-30 10:32:00|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|0
1619778810000|2021-04-30 10:33:30|25588.38|25588.38|25591.93|25591.93|25591.93|25591.93|25588.38|25588.38|0
1619778910000|2021-04-30 10:35:10|25595.47|25595.47|25595.47|25595.47|25595.47|25595.47|25595.47|25595.47|0
1619778970000|2021-04-30 10:36:10|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|25591.93|0
1619779000000|2021-04-30 10:36:40|25592.53|25592.53|25592.53|25592.53|25592.53|25592.53|25592.53|25592.53|0
1619779070000|2021-04-30 10:37:50|25588.99|25588.99|25584.24|25584.24|25588.99|25588.99|25584.24|25584.24|0
1619779080000|2021-04-30 10:38:00|25583.64|25583.64|25583.64|25583.64|25583.64|25583.64|25583.64|25583.64|0
1619779130000|2021-04-30 10:38:50|25580.1|25580.1|25580.1|25580.1|25580.1|25580.1|25580.1|25580.1|0
1619779150000|2021-04-30 10:39:10|25573.02|25573.02|25572.41|25572.41|25573.02|25573.02|25572.41|25572.41|0
1619779170000|2021-04-30 10:39:30|25575.96|25575.96|25575.96|25575.96|25575.96|25575.96|25575.96|25575.96|0
1619779200000|2021-04-30 10:40:00|25583.04|25583.04|25586.58|25586.58|25586.58|25586.58|25583.04|25583.04|0
1619779250000|2021-04-30 10:40:50|25583.04|25583.04|25583.04|25583.04|25583.04|25583.04|25583.04|25583.04|0
1619779260000|2021-04-30 10:41:00|25579.5|25579.5|25578.9|25578.9|25579.5|25579.5|25578.9|25578.9|0
1619779290000|2021-04-30 10:41:30|25579.5|25579.5|25578.9|25578.9|25579.5|25579.5|25578.9|25578.9|0
1619779310000|2021-04-30 10:41:50|25579.28|25579.28|25579.28|25579.28|25579.28|25579.28|25579.28|25579.28|0
1619779330000|2021-04-30 10:42:10|25579.88|25579.88|25579.88|25579.88|25579.88|25579.88|25579.88|25579.88|0
1619779350000|2021-04-30 10:42:30|25576.34|25576.34|25576.34|25576.34|25576.34|25576.34|25576.34|25576.34|0
1619779380000|2021-04-30 10:43:00|25575.74|25575.74|25568.66|25568.66|25575.74|25575.74|25568.66|25568.66|0
1619779410000|2021-04-30 10:43:30|25561.57|25561.57|25560.97|25560.97|25561.57|25561.57|25560.97|25560.97|0
1619779420000|2021-04-30 10:43:40|25564.51|25564.51|25560.97|25560.97|25564.51|25564.51|25560.97|25560.97|0
1619779440000|2021-04-30 10:44:00|25560.59|25560.59|25560.59|25560.59|25560.59|25560.59|25560.59|25560.59|0
1619779450000|2021-04-30 10:44:10|25557.05|25557.05|25560.59|25560.59|25560.59|25560.59|25553.51|25553.51|0
1619779530000|2021-04-30 10:45:30|25559.99|25559.99|25559.99|25559.99|25559.99|25559.99|25559.99|25559.99|0
1619779540000|2021-04-30 10:45:40|25558.78|25558.78|25558.78|25558.78|25558.78|25558.78|25558.78|25558.78|0
1619779550000|2021-04-30 10:45:50|25559.99|25559.99|25559.99|25559.99|25559.99|25559.99|25559.99|25559.99|0
1619779600000|2021-04-30 10:46:40|25563.53|25563.53|25563.53|25563.53|25567.07|25567.07|25563.53|25563.53|0
1619779610000|2021-04-30 10:46:50|25563.12|25563.12|25563.12|25563.12|25563.12|25563.12|25563.12|25563.12|0
1619779620000|2021-04-30 10:47:00|25566.66|25566.66|25566.66|25566.66|25566.66|25566.66|25566.66|25566.66|0
1619779630000|2021-04-30 10:47:10|25567.26|25567.26|25566.66|25566.66|25567.26|25567.26|25566.66|25566.66|0
1619779660000|2021-04-30 10:47:40|25573.74|25573.74|25573.74|25573.74|25573.74|25573.74|25573.74|25573.74|0
1619779670000|2021-04-30 10:47:50|25570.2|25570.2|25570.2|25570.2|25570.2|25570.2|25570.2|25570.2|0
1619779680000|2021-04-30 10:48:00|25570.01|25570.01|25566.27|25566.27|25570.01|25570.01|25566.27|25566.27|0
1619779690000|2021-04-30 10:48:10|25569.82|25569.82|25569.82|25569.82|25569.82|25569.82|25569.82|25569.82|0
1619779700000|2021-04-30 10:48:20|25566.27|25566.27|25558.59|25558.59|25566.27|25566.27|25558.59|25558.59|0
1619779710000|2021-04-30 10:48:30|25562.13|25562.13|25562.13|25562.13|25562.13|25562.13|25562.13|25562.13|0
1619779800000|2021-04-30 10:50:00|25558.59|25558.59|25558.59|25558.59|25558.59|25558.59|25558.59|25558.59|0
1619779820000|2021-04-30 10:50:20|25551.51|25551.51|25549.7|25549.7|25551.51|25551.51|25549.7|25549.7|0
1619779830000|2021-04-30 10:50:30|25550.3|25550.3|25550.3|25550.3|25550.3|25550.3|25550.3|25550.3|0
1619779840000|2021-04-30 10:50:40|25549.7|25549.7|25549.7|25549.7|25549.7|25549.7|25549.7|25549.7|0
1619779870000|2021-04-30 10:51:10|25546.16|25546.16|25545.75|25545.75|25546.16|25546.16|25545.75|25545.75|0
1619779890000|2021-04-30 10:51:30|25542.21|25542.21|25534.53|25534.53|25542.21|25542.21|25534.53|25534.53|0
1619779900000|2021-04-30 10:51:40|25534.94|25534.94|25535.35|25535.35|25535.35|25535.35|25534.94|25534.94|0
1619779910000|2021-04-30 10:51:50|25538.89|25538.89|25531.81|25531.81|25538.89|25538.89|25531.81|25531.81|0
1619779960000|2021-04-30 10:52:40|25528.26|25528.26|25528.26|25528.26|25528.26|25528.26|25528.26|25528.26|0
1619779970000|2021-04-30 10:52:50|25527.66|25527.66|25527.06|25527.06|25527.66|25527.66|25527.06|25527.06|0
1619779980000|2021-04-30 10:53:00|25530.6|25530.6|25530.6|25530.6|25530.6|25530.6|25530.6|25530.6|0
1619779990000|2021-04-30 10:53:10|25527.06|25527.06|25527.06|25527.06|25527.06|25527.06|25527.06|25527.06|0
1619780000000|2021-04-30 10:53:20|25530.6|25530.6|25527.06|25527.06|25530.6|25530.6|25527.06|25527.06|0
1619780030000|2021-04-30 10:53:50|25530.6|25530.6|25530.6|25530.6|25530.6|25530.6|25530.6|25530.6|0
1619780050000|2021-04-30 10:54:10|25534.14|25534.14|25534.14|25534.14|25534.14|25534.14|25534.14|25534.14|0
1619780080000|2021-04-30 10:54:40|25533.76|25533.76|25533.76|25533.76|25533.76|25533.76|25533.76|25533.76|0
1619780090000|2021-04-30 10:54:50|25537.3|25537.3|25537.3|25537.3|25537.3|25537.3|25537.3|25537.3|0
1619780130000|2021-04-30 10:55:30|25533.76|25533.76|25533.76|25533.76|25533.76|25533.76|25533.76|25533.76|0
1619780160000|2021-04-30 10:56:00|25526.68|25526.68|25530.82|25530.82|25530.82|25530.82|25526.68|25526.68|0
1619780170000|2021-04-30 10:56:10|25531.23|25531.23|25535.37|25535.37|25535.37|25535.37|25531.23|25531.23|0
1619780180000|2021-04-30 10:56:20|25538.91|25538.91|25538.91|25538.91|25538.91|25538.91|25538.91|25538.91|0
1619780210000|2021-04-30 10:56:50|25538.5|25538.5|25538.91|25538.91|25538.91|25538.91|25538.5|25538.5|0
1619780220000|2021-04-30 10:57:00|25540.12|25540.12|25540.72|25540.72|25540.72|25540.72|25540.12|25540.12|0
1619780250000|2021-04-30 10:57:30|25544.26|25544.26|25544.26|25544.26|25544.26|25544.26|25544.26|25544.26|0
1619780320000|2021-04-30 10:58:40|25547.8|25547.8|25547.8|25547.8|25547.8|25547.8|25547.8|25547.8|0
1619780340000|2021-04-30 10:59:00|25544.26|25544.26|25544.07|25544.07|25544.26|25544.26|25544.07|25544.07|0
1619780350000|2021-04-30 10:59:10|25547.61|25547.61|25547.61|25547.61|25547.61|25547.61|25547.61|25547.61|0
1619780390000|2021-04-30 10:59:50|25540.53|25540.53|25540.53|25540.53|25540.53|25540.53|25540.53|25540.53|0
1619780400000|2021-04-30 11:00:00|25536.99|25536.99|25529.9|25529.9|25536.99|25536.99|25529.9|25529.9|0
1619780420000|2021-04-30 11:00:20|25536.99|25536.99|25536.99|25536.99|25536.99|25536.99|25536.99|25536.99|0
1619780460000|2021-04-30 11:01:00|25536.39|25536.39|25536.39|25536.39|25536.39|25536.39|25536.39|25536.39|0
1619780470000|2021-04-30 11:01:10|25539.93|25539.93|25541.13|25541.13|25541.13|25541.13|25539.93|25539.93|0
1619780480000|2021-04-30 11:01:20|25540.31|25540.31|25540.31|25540.31|25540.31|25540.31|25540.31|25540.31|0
1619780520000|2021-04-30 11:02:00|25547.39|25547.39|25543.85|25543.85|25547.39|25547.39|25543.85|25543.85|0
1619780540000|2021-04-30 11:02:20|25540.31|25540.31|25540.31|25540.31|25540.31|25540.31|25540.31|25540.31|0
1619780550000|2021-04-30 11:02:30|25539.71|25539.71|25539.71|25539.71|25539.71|25539.71|25536.17|25536.17|0
1619780570000|2021-04-30 11:02:50|25539.11|25539.11|25539.11|25539.11|25539.11|25539.11|25539.11|25539.11|0
1619780580000|2021-04-30 11:03:00|25535.56|25535.56|25535.56|25535.56|25535.56|25535.56|25535.56|25535.56|0
1619780590000|2021-04-30 11:03:10|25532.02|25532.02|25527.88|25527.88|25532.02|25532.02|25527.88|25527.88|0
1619780600000|2021-04-30 11:03:20|25531.42|25531.42|25531.42|25531.42|25531.42|25531.42|25531.42|25531.42|0
1619780610000|2021-04-30 11:03:30|25534.96|25534.96|25534.96|25534.96|25534.96|25534.96|25534.96|25534.96|0
1619780640000|2021-04-30 11:04:00|25527.88|25527.88|25527.88|25527.88|25527.88|25527.88|25527.88|25527.88|0
1619780710000|2021-04-30 11:05:10|25524.34|25524.34|25524.34|25524.34|25524.34|25524.34|25524.34|25524.34|0
1619780720000|2021-04-30 11:05:20|25523.93|25523.93|25523.93|25523.93|25523.93|25523.93|25523.93|25523.93|0
1619780780000|2021-04-30 11:06:20|25520.39|25520.39|25520.39|25520.39|25520.39|25520.39|25520.39|25520.39|0
1619780790000|2021-04-30 11:06:30|25519.98|25519.98|25518.77|25518.77|25519.98|25519.98|25518.77|25518.77|0
1619780810000|2021-04-30 11:06:50|25511.69|25511.69|25511.69|25511.69|25511.69|25511.69|25511.69|25511.69|0
1619780820000|2021-04-30 11:07:00|25508.15|25508.15|25511.69|25511.69|25511.69|25511.69|25508.15|25508.15|0
1619780840000|2021-04-30 11:07:20|25504.61|25504.61|25504.61|25504.61|25504.61|25504.61|25504.61|25504.61|0
1619780850000|2021-04-30 11:07:30|25511.69|25511.69|25511.69|25511.69|25511.69|25511.69|25511.69|25511.69|0
1619780900000|2021-04-30 11:08:20|25515.23|25515.23|25515.23|25515.23|25515.23|25515.23|25515.23|25515.23|0
1619780980000|2021-04-30 11:09:40|25518.77|25518.77|25518.77|25518.77|25518.77|25518.77|25518.77|25518.77|0
1619781000000|2021-04-30 11:10:00|25515.23|25515.23|25518.17|25518.17|25518.17|25518.17|25514.63|25514.63|0
1619781010000|2021-04-30 11:10:10|25521.71|25521.71|25521.71|25521.71|25521.71|25521.71|25521.71|25521.71|0
1619781040000|2021-04-30 11:10:40|25521.3|25521.3|25521.3|25521.3|25521.3|25521.3|25521.3|25521.3|0
1619781090000|2021-04-30 11:11:30|25514.22|25514.22|25517.76|25517.76|25517.76|25517.76|25514.22|25514.22|0
1619781100000|2021-04-30 11:11:40|25518.36|25518.36|25518.36|25518.36|25518.36|25518.36|25518.36|25518.36|0
1619781140000|2021-04-30 11:12:20|25521.9|25521.9|25521.9|25521.9|25521.9|25521.9|25521.9|25521.9|0
1619781150000|2021-04-30 11:12:30|25518.36|25518.36|25518.36|25518.36|25518.36|25518.36|25518.36|25518.36|0
1619781160000|2021-04-30 11:12:40|25521.9|25521.9|25518.36|25518.36|25521.9|25521.9|25518.36|25518.36|0
1619781180000|2021-04-30 11:13:00|25518.96|25518.96|25518.96|25518.96|25518.96|25518.96|25518.96|25518.96|0
1619781200000|2021-04-30 11:13:20|25519.57|25519.57|25519.57|25519.57|25519.57|25519.57|25519.57|25519.57|0
1619781230000|2021-04-30 11:13:50|25523.11|25523.11|25523.11|25523.11|25523.11|25523.11|25523.11|25523.11|0
1619781240000|2021-04-30 11:14:00|25526.65|25526.65|25526.65|25526.65|25526.65|25526.65|25526.65|25526.65|0
1619781250000|2021-04-30 11:14:10|25533.73|25533.73|25533.73|25533.73|25533.73|25533.73|25533.73|25533.73|0
1619781270000|2021-04-30 11:14:30|25530.19|25530.19|25530.19|25530.19|25530.19|25530.19|25530.19|25530.19|0
1619781280000|2021-04-30 11:14:40|25533.73|25533.73|25533.73|25533.73|25533.73|25533.73|25533.73|25533.73|0
1619781310000|2021-04-30 11:15:10|25537.27|25537.27|25537.27|25537.27|25537.27|25537.27|25537.27|25537.27|0
1619781350000|2021-04-30 11:15:50|25537.87|25537.87|25537.87|25537.87|25537.87|25537.87|25537.87|25537.87|0
1619781360000|2021-04-30 11:16:00|25530.79|25530.79|25530.79|25530.79|25530.79|25530.79|25530.79|25530.79|0
1619781410000|2021-04-30 11:16:50|25537.87|25537.87|25537.87|25537.87|25537.87|25537.87|25537.87|25537.87|0
1619781420000|2021-04-30 11:17:00|25527.25|25527.25|25527.25|25527.25|25530.79|25530.79|25527.25|25527.25|0
1619781460000|2021-04-30 11:17:40|25526.05|25526.05|25523.9|25523.9|25526.05|25526.05|25523.9|25523.9|0
1619781480000|2021-04-30 11:18:00|25524.31|25524.31|25523.9|25523.9|25524.31|25524.31|25523.9|25523.9|0
1619781490000|2021-04-30 11:18:10|25520.36|25520.36|25520.36|25520.36|25520.36|25520.36|25520.36|25520.36|0
1619781510000|2021-04-30 11:18:30|25520.55|25520.55|25517.01|25517.01|25520.55|25520.55|25517.01|25517.01|0
1619781530000|2021-04-30 11:18:50|25513.47|25513.47|25513.47|25513.47|25513.47|25513.47|25513.47|25513.47|0
1619781550000|2021-04-30 11:19:10|25506.39|25506.39|25506.39|25506.39|25506.39|25506.39|25506.39|25506.39|0
1619781570000|2021-04-30 11:19:30|25513.47|25513.47|25513.47|25513.47|25513.47|25513.47|25513.47|25513.47|0
1619781600000|2021-04-30 11:20:00|25517.01|25517.01|25517.01|25517.01|25517.01|25517.01|25517.01|25517.01|0
1619781650000|2021-04-30 11:20:50|25516.41|25516.41|25516.41|25516.41|25516.41|25516.41|25516.41|25516.41|0
1619781660000|2021-04-30 11:21:00|25512.87|25512.87|25512.26|25512.26|25512.87|25512.87|25512.26|25512.26|0
1619781670000|2021-04-30 11:21:10|25511.85|25511.85|25511.85|25511.85|25511.85|25511.85|25511.85|25511.85|0
1619781700000|2021-04-30 11:21:40|25515.4|25515.4|25515.4|25515.4|25515.4|25515.4|25515.4|25515.4|0
1619781720000|2021-04-30 11:22:00|25514.79|25514.79|25514.79|25514.79|25514.79|25514.79|25514.79|25514.79|0
1619781740000|2021-04-30 11:22:20|25507.71|25507.71|25507.71|25507.71|25507.71|25507.71|25507.71|25507.71|0
1619781770000|2021-04-30 11:22:50|25508.31|25508.31|25508.31|25508.31|25508.31|25508.31|25508.31|25508.31|0
1619781790000|2021-04-30 11:23:10|25511.85|25511.85|25511.85|25511.85|25511.85|25511.85|25511.85|25511.85|0
1619781810000|2021-04-30 11:23:30|25515.4|25515.4|25515.4|25515.4|25515.4|25515.4|25515.4|25515.4|0
1619781820000|2021-04-30 11:23:40|25518.94|25518.94|25522.48|25522.48|25522.48|25522.48|25518.94|25518.94|0
1619781860000|2021-04-30 11:24:20|25518.94|25518.94|25518.94|25518.94|25518.94|25518.94|25518.94|25518.94|0
1619781980000|2021-04-30 11:26:20|25529.56|25529.56|25529.56|25529.56|25529.56|25529.56|25529.56|25529.56|0
1619782060000|2021-04-30 11:27:40|25529.18|25529.18|25529.37|25529.37|25529.56|25529.56|25529.18|25529.18|0
1619782070000|2021-04-30 11:27:50|25529.18|25529.18|25528.57|25528.57|25529.18|25529.18|25528.57|25528.57|0
1619782080000|2021-04-30 11:28:00|25528.16|25528.16|25524.62|25524.62|25528.16|25528.16|25524.62|25524.62|0
1619782100000|2021-04-30 11:28:20|25521.08|25521.08|25521.08|25521.08|25521.08|25521.08|25521.08|25521.08|0
1619782130000|2021-04-30 11:28:50|25520.67|25520.67|25520.67|25520.67|25520.67|25520.67|25520.67|25520.67|0
1619782140000|2021-04-30 11:29:00|25521.08|25521.08|25521.08|25521.08|25521.08|25521.08|25521.08|25521.08|0
1619782220000|2021-04-30 11:30:20|25528.16|25528.16|25524.62|25524.62|25528.16|25528.16|25524.62|25524.62|0
1619782230000|2021-04-30 11:30:30|25521.08|25521.08|25517.54|25517.54|25521.08|25521.08|25517.54|25517.54|0
1619782270000|2021-04-30 11:31:10|25514|25514|25514|25514|25514|25514|25514|25514|0
1619782300000|2021-04-30 11:31:40|25513.62|25513.62|25513.62|25513.62|25513.62|25513.62|25513.62|25513.62|0
1619782330000|2021-04-30 11:32:10|25517.16|25517.16|25524.24|25524.24|25524.24|25524.24|25517.16|25517.16|0
1619782420000|2021-04-30 11:33:40|25524.84|25524.84|25524.84|25524.84|25524.84|25524.84|25524.84|25524.84|0
1619782440000|2021-04-30 11:34:00|25525.44|25525.44|25525.63|25525.63|25525.63|25525.63|25525.44|25525.44|0
1619782480000|2021-04-30 11:34:40|25525.83|25525.83|25526.02|25526.02|25526.02|25526.02|25525.83|25525.83|0
1619782490000|2021-04-30 11:34:50|25530.16|25530.16|25530.16|25530.16|25530.16|25530.16|25530.16|25530.16|0
1619782520000|2021-04-30 11:35:20|25540.78|25540.78|25544.33|25544.33|25547.87|25547.87|25540.78|25540.78|0
1619782530000|2021-04-30 11:35:30|25540.78|25540.78|25537.24|25537.24|25540.78|25540.78|25537.24|25537.24|0
1619782600000|2021-04-30 11:36:40|25537.65|25537.65|25537.65|25537.65|25537.65|25537.65|25537.65|25537.65|0
1619782620000|2021-04-30 11:37:00|25534.11|25534.11|25534.11|25534.11|25534.11|25534.11|25534.11|25534.11|0
1619782630000|2021-04-30 11:37:10|25537.65|25537.65|25537.65|25537.65|25537.65|25537.65|25537.65|25537.65|0
1619782700000|2021-04-30 11:38:20|25534.11|25534.11|25534.11|25534.11|25534.11|25534.11|25534.11|25534.11|0
1619782730000|2021-04-30 11:38:50|25541.19|25541.19|25542.02|25542.02|25542.02|25542.02|25541.19|25541.19|0
1619782820000|2021-04-30 11:40:20|25546.76|25546.76|25546.76|25546.76|25546.76|25546.76|25546.76|25546.76|0
1619782830000|2021-04-30 11:40:30|25547.17|25547.17|25546.76|25546.76|25547.17|25547.17|25546.76|25546.76|0
1619782890000|2021-04-30 11:41:30|25550.3|25550.3|25550.3|25550.3|25550.3|25550.3|25550.3|25550.3|0
1619783020000|2021-04-30 11:43:40|25553.84|25553.84|25553.84|25553.84|25553.84|25553.84|25553.84|25553.84|0
1619783040000|2021-04-30 11:44:00|25554.03|25554.03|25554.64|25554.64|25554.64|25554.64|25554.03|25554.03|0
1619783090000|2021-04-30 11:44:50|25558.18|25558.18|25558.18|25558.18|25558.18|25558.18|25558.18|25558.18|0
1619783150000|2021-04-30 11:45:50|25561.72|25561.72|25561.72|25561.72|25561.72|25561.72|25561.72|25561.72|0
1619783190000|2021-04-30 11:46:30|25562.32|25562.32|25562.32|25562.32|25562.32|25562.32|25562.32|25562.32|0
1619783280000|2021-04-30 11:48:00|25565.86|25565.86|25565.86|25565.86|25565.86|25565.86|25565.86|25565.86|0
1619783310000|2021-04-30 11:48:30|25562.32|25562.32|25561.72|25561.72|25562.32|25562.32|25561.72|25561.72|0
1619783320000|2021-04-30 11:48:40|25561.31|25561.31|25561.72|25561.72|25561.72|25561.72|25561.31|25561.31|0
1619783350000|2021-04-30 11:49:10|25565.26|25565.26|25565.26|25565.26|25565.26|25565.26|25565.26|25565.26|0
1619783360000|2021-04-30 11:49:20|25561.72|25561.72|25561.72|25561.72|25561.72|25561.72|25561.72|25561.72|0
1619783400000|2021-04-30 11:50:00|25558.18|25558.18|25561.72|25561.72|25561.72|25561.72|25558.18|25558.18|0
1619783460000|2021-04-30 11:51:00|25568.8|25568.8|25572.34|25572.34|25572.34|25572.34|25568.8|25568.8|0
1619783530000|2021-04-30 11:52:10|25575.88|25575.88|25575.88|25575.88|25575.88|25575.88|25575.88|25575.88|0
1619783570000|2021-04-30 11:52:50|25576.29|25576.29|25577.12|25577.12|25577.12|25577.12|25576.29|25576.29|0
1619783590000|2021-04-30 11:53:10|25584.2|25584.2|25584.2|25584.2|25584.2|25584.2|25584.2|25584.2|0
1619783600000|2021-04-30 11:53:20|25580.66|25580.66|25573.57|25573.57|25580.66|25580.66|25573.57|25573.57|0
1619783630000|2021-04-30 11:53:50|25570.03|25570.03|25570.03|25570.03|25570.03|25570.03|25570.03|25570.03|0
1619783710000|2021-04-30 11:55:10|25573.57|25573.57|25573.57|25573.57|25573.57|25573.57|25573.57|25573.57|0
1619783740000|2021-04-30 11:55:40|25574.18|25574.18|25574.18|25574.18|25574.18|25574.18|25574.18|25574.18|0
1619783760000|2021-04-30 11:56:00|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|0
1619783780000|2021-04-30 11:56:20|25584.8|25584.8|25581.26|25581.26|25584.8|25584.8|25581.26|25581.26|0
1619783790000|2021-04-30 11:56:30|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|0
1619783800000|2021-04-30 11:56:40|25574.18|25574.18|25574.18|25574.18|25574.18|25574.18|25574.18|25574.18|0
1619783930000|2021-04-30 11:58:50|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|0
1619784020000|2021-04-30 12:00:20|25576.9|25576.9|25577.47|25577.47|25577.47|25577.47|25576.9|25576.9|0
1619784040000|2021-04-30 12:00:40|25581.01|25581.01|25577.47|25577.47|25581.01|25581.01|25573.93|25573.93|0
1619784140000|2021-04-30 12:02:20|25570.39|25570.39|25570.39|25570.39|25570.39|25570.39|25570.39|25570.39|0
1619784160000|2021-04-30 12:02:40|25570.96|25570.96|25570.96|25570.96|25570.96|25570.96|25570.96|25570.96|0
1619784250000|2021-04-30 12:04:10|25574.51|25574.51|25574.51|25574.51|25574.51|25574.51|25574.51|25574.51|0
1619784300000|2021-04-30 12:05:00|25570.96|25570.96|25574.51|25574.51|25574.51|25574.51|25570.96|25570.96|0
1619784410000|2021-04-30 12:06:50|25570.96|25570.96|25570.96|25570.96|25570.96|25570.96|25570.96|25570.96|0
1619784430000|2021-04-30 12:07:10|25567.42|25567.42|25566.82|25566.82|25567.42|25567.42|25566.82|25566.82|0
1619784480000|2021-04-30 12:08:00|25570.36|25570.36|25578.46|25578.46|25578.46|25578.46|25570.36|25570.36|0
1619784500000|2021-04-30 12:08:20|25574.92|25574.92|25574.92|25574.92|25574.92|25574.92|25574.92|25574.92|0
1619784520000|2021-04-30 12:08:40|25571.37|25571.37|25571.37|25571.37|25571.37|25571.37|25571.37|25571.37|0
1619784590000|2021-04-30 12:09:50|25570.77|25570.77|25573.49|25573.49|25573.49|25573.49|25569.95|25569.95|0
1619784620000|2021-04-30 12:10:20|25574.09|25574.09|25574.09|25574.09|25574.09|25574.09|25574.09|25574.09|0
1619784630000|2021-04-30 12:10:30|25581.18|25581.18|25581.18|25581.18|25581.18|25581.18|25581.18|25581.18|0
1619784680000|2021-04-30 12:11:20|25574.09|25574.09|25570.55|25570.55|25574.09|25574.09|25570.55|25570.55|0
1619784750000|2021-04-30 12:12:30|25574.09|25574.09|25573.9|25573.9|25574.09|25574.09|25573.9|25573.9|0
1619784800000|2021-04-30 12:13:20|25573.71|25573.71|25573.71|25573.71|25573.71|25573.71|25573.71|25573.71|0
1619784830000|2021-04-30 12:13:50|25573.3|25573.3|25573.71|25573.71|25573.71|25573.71|25573.3|25573.3|0
1619784850000|2021-04-30 12:14:10|25577.25|25577.25|25577.25|25577.25|25577.25|25577.25|25577.25|25577.25|0
1619784910000|2021-04-30 12:15:10|25577.85|25577.85|25577.85|25577.85|25577.85|25577.85|25577.85|25577.85|0
1619784920000|2021-04-30 12:15:20|25581.4|25581.4|25582|25582|25582|25582|25581.4|25581.4|0
1619784930000|2021-04-30 12:15:30|25581.4|25581.4|25581.4|25581.4|25581.4|25581.4|25581.4|25581.4|0
1619785010000|2021-04-30 12:16:50|25581.01|25581.01|25581.01|25581.01|25581.01|25581.01|25581.01|25581.01|0
1619785040000|2021-04-30 12:17:20|25595.78|25595.78|25595.78|25595.78|25595.78|25595.78|25595.78|25595.78|0
1619785050000|2021-04-30 12:17:30|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|0
1619785070000|2021-04-30 12:17:50|25596.98|25596.98|25607.61|25607.61|25607.61|25607.61|25596.98|25596.98|0
1619785080000|2021-04-30 12:18:00|25600.52|25600.52|25596.79|25596.79|25600.52|25600.52|25596.79|25596.79|0
1619785100000|2021-04-30 12:18:20|25597.2|25597.2|25597.2|25597.2|25597.2|25597.2|25597.2|25597.2|0
1619785130000|2021-04-30 12:18:50|25593.66|25593.66|25593.66|25593.66|25593.66|25593.66|25593.66|25593.66|0
1619785160000|2021-04-30 12:19:20|25594.04|25594.04|25594.04|25594.04|25594.04|25594.04|25594.04|25594.04|0
1619785220000|2021-04-30 12:20:20|25608.21|25608.21|25608.21|25608.21|25608.21|25608.21|25608.21|25608.21|0
1619785280000|2021-04-30 12:21:20|25604.67|25604.67|25604.67|25604.67|25604.67|25604.67|25604.67|25604.67|0
1619785330000|2021-04-30 12:22:10|25608.21|25608.21|25608.21|25608.21|25608.21|25608.21|25608.21|25608.21|0
1619785350000|2021-04-30 12:22:30|25608.81|25608.81|25608.81|25608.81|25608.81|25608.81|25608.81|25608.81|0
1619785430000|2021-04-30 12:23:50|25612.35|25612.35|25612.35|25612.35|25612.35|25612.35|25612.35|25612.35|0
1619785490000|2021-04-30 12:24:50|25619.43|25619.43|25619.43|25619.43|25619.43|25619.43|25619.43|25619.43|0
1619785540000|2021-04-30 12:25:40|25626.52|25626.52|25626.52|25626.52|25626.52|25626.52|25626.52|25626.52|0
1619785580000|2021-04-30 12:26:20|25625.94|25625.94|25629.48|25629.48|25629.48|25629.48|25625.94|25625.94|0
1619785600000|2021-04-30 12:26:40|25625.94|25625.94|25633.02|25633.02|25633.02|25633.02|25625.94|25625.94|0
1619785610000|2021-04-30 12:26:50|25633.43|25633.43|25634.86|25634.86|25634.86|25634.86|25633.43|25633.43|0
1619785620000|2021-04-30 12:27:00|25634.45|25634.45|25627.97|25627.97|25634.45|25634.45|25627.97|25627.97|0
1619785640000|2021-04-30 12:27:20|25627.36|25627.36|25627.36|25627.36|25627.36|25627.36|25627.36|25627.36|0
1619785670000|2021-04-30 12:27:50|25626.76|25626.76|25626.16|25626.16|25626.76|25626.76|25626.16|25626.16|0
1619785730000|2021-04-30 12:28:50|25625.56|25625.56|25625.56|25625.56|25625.56|25625.56|25625.56|25625.56|0
1619785750000|2021-04-30 12:29:10|25629.1|25629.1|25629.1|25629.1|25629.1|25629.1|25629.1|25629.1|0
1619785800000|2021-04-30 12:30:00|25629.7|25629.7|25634.26|25634.26|25635.46|25635.46|25629.7|25629.7|0
1619785810000|2021-04-30 12:30:10|25637.8|25637.8|25637.8|25637.8|25637.8|25637.8|25637.8|25637.8|0
1619785820000|2021-04-30 12:30:20|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|0
1619785830000|2021-04-30 12:30:30|25641.53|25641.53|25641.53|25641.53|25641.53|25641.53|25641.53|25641.53|0
1619785890000|2021-04-30 12:31:30|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|0
1619785900000|2021-04-30 12:31:40|25641.53|25641.53|25641.53|25641.53|25641.53|25641.53|25641.53|25641.53|0
1619785910000|2021-04-30 12:31:50|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|0
1619785920000|2021-04-30 12:32:00|25634.45|25634.45|25634.45|25634.45|25634.45|25634.45|25634.45|25634.45|0
1619785970000|2021-04-30 12:32:50|25635.05|25635.05|25634.45|25634.45|25635.05|25635.05|25634.45|25634.45|0
1619786020000|2021-04-30 12:33:40|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|25637.99|0
1619786110000|2021-04-30 12:35:10|25645.07|25645.07|25648.61|25648.61|25648.61|25648.61|25645.07|25645.07|0
1619786130000|2021-04-30 12:35:30|25641.53|25641.53|25641.53|25641.53|25641.53|25641.53|25641.53|25641.53|0
1619786180000|2021-04-30 12:36:20|25645.07|25645.07|25637.99|25637.99|25645.07|25645.07|25637.99|25637.99|0
1619786250000|2021-04-30 12:37:30|25637.17|25637.17|25637.17|25637.17|25637.17|25637.17|25637.17|25637.17|0
1619786280000|2021-04-30 12:38:00|25633.63|25633.63|25633.63|25633.63|25633.63|25633.63|25633.63|25633.63|0
1619786330000|2021-04-30 12:38:50|25634.45|25634.45|25634.45|25634.45|25634.45|25634.45|25634.45|25634.45|0
1619786370000|2021-04-30 12:39:30|25634.64|25634.64|25634.64|25634.64|25634.64|25634.64|25634.64|25634.64|0
1619786380000|2021-04-30 12:39:40|25634.23|25634.23|25634.23|25634.23|25634.23|25634.23|25634.23|25634.23|0
1619786390000|2021-04-30 12:39:50|25633.63|25633.63|25633.63|25633.63|25633.63|25633.63|25633.63|25633.63|0
1619786510000|2021-04-30 12:41:50|25626.54|25626.54|25626.54|25626.54|25626.54|25626.54|25626.54|25626.54|0
1619786540000|2021-04-30 12:42:20|25630.09|25630.09|25629.48|25629.48|25630.09|25630.09|25629.48|25629.48|0
1619786590000|2021-04-30 12:43:10|25633.03|25633.03|25633.03|25633.03|25633.03|25633.03|25633.03|25633.03|0
1619786630000|2021-04-30 12:43:50|25633.63|25633.63|25633.63|25633.63|25633.63|25633.63|25633.63|25633.63|0
1619786650000|2021-04-30 12:44:10|25634.23|25634.23|25641.31|25641.31|25641.31|25641.31|25634.23|25634.23|0
1619786660000|2021-04-30 12:44:20|25637.77|25637.77|25634.23|25634.23|25637.77|25637.77|25634.23|25634.23|0
1619786700000|2021-04-30 12:45:00|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|0
1619786720000|2021-04-30 12:45:20|25641.69|25641.69|25641.69|25641.69|25641.69|25641.69|25641.69|25641.69|0
1619786820000|2021-04-30 12:47:00|25638.15|25638.15|25638.15|25638.15|25638.15|25638.15|25638.15|25638.15|0
1619786830000|2021-04-30 12:47:10|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|0
1619786870000|2021-04-30 12:47:50|25631.07|25631.07|25629.87|25629.87|25631.07|25631.07|25629.87|25629.87|0
1619786880000|2021-04-30 12:48:00|25630.47|25630.47|25631.07|25631.07|25631.07|25631.07|25630.47|25630.47|0
1619786940000|2021-04-30 12:49:00|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|0
1619786980000|2021-04-30 12:49:40|25631.07|25631.07|25631.07|25631.07|25631.07|25631.07|25631.07|25631.07|0
1619787000000|2021-04-30 12:50:00|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|25634.61|0
1619787010000|2021-04-30 12:50:10|25634.2|25634.2|25634.2|25634.2|25634.2|25634.2|25634.2|25634.2|0
1619787040000|2021-04-30 12:50:40|25634.8|25634.8|25634.8|25634.8|25634.8|25634.8|25634.8|25634.8|0
1619787130000|2021-04-30 12:52:10|25638.34|25638.34|25638.34|25638.34|25638.34|25638.34|25638.34|25638.34|0
1619787160000|2021-04-30 12:52:40|25634.8|25634.8|25634.8|25634.8|25634.8|25634.8|25634.8|25634.8|0
1619787190000|2021-04-30 12:53:10|25631.26|25631.26|25631.26|25631.26|25631.26|25631.26|25631.26|25631.26|0
1619787210000|2021-04-30 12:53:30|25631.67|25631.67|25632.08|25632.08|25632.08|25632.08|25631.67|25631.67|0
1619787290000|2021-04-30 12:54:50|25635.62|25635.62|25635.62|25635.62|25635.62|25635.62|25635.62|25635.62|0
1619787300000|2021-04-30 12:55:00|25639.17|25639.17|25642.71|25642.71|25642.71|25642.71|25639.17|25639.17|0
1619787310000|2021-04-30 12:55:10|25646.25|25646.25|25642.71|25642.71|25646.25|25646.25|25642.71|25642.71|0
1619787350000|2021-04-30 12:55:50|25646.25|25646.25|25646.25|25646.25|25646.25|25646.25|25646.25|25646.25|0
1619787360000|2021-04-30 12:56:00|25639.17|25639.17|25642.71|25642.71|25642.71|25642.71|25639.17|25639.17|0
1619787380000|2021-04-30 12:56:20|25639.17|25639.17|25639.17|25639.17|25639.17|25639.17|25639.17|25639.17|0
1619787390000|2021-04-30 12:56:30|25635.62|25635.62|25635.62|25635.62|25635.62|25635.62|25635.62|25635.62|0
1619787410000|2021-04-30 12:56:50|25639.17|25639.17|25639.17|25639.17|25639.17|25639.17|25639.17|25639.17|0
1619787420000|2021-04-30 12:57:00|25635.62|25635.62|25639.17|25639.17|25639.17|25639.17|25635.62|25635.62|0
1619787430000|2021-04-30 12:57:10|25635.62|25635.62|25632.08|25632.08|25635.62|25635.62|25632.08|25632.08|0
1619787460000|2021-04-30 12:57:40|25639.17|25639.17|25635.62|25635.62|25639.17|25639.17|25635.62|25635.62|0
1619787500000|2021-04-30 12:58:20|25632.08|25632.08|25632.08|25632.08|25632.08|25632.08|25632.08|25632.08|0
1619787560000|2021-04-30 12:59:20|25639.17|25639.17|25639.17|25639.17|25639.17|25639.17|25639.17|25639.17|0
1619787610000|2021-04-30 13:00:10|25639.58|25639.58|25639.58|25639.58|25639.58|25639.58|25639.58|25639.58|0
1619787620000|2021-04-30 13:00:20|25639.17|25639.17|25632.08|25632.08|25639.17|25639.17|25632.08|25632.08|0
1619787630000|2021-04-30 13:00:30|25628.54|25628.54|25635.62|25635.62|25635.62|25635.62|25628.54|25628.54|0
1619787640000|2021-04-30 13:00:40|25628.54|25628.54|25639.17|25639.17|25639.17|25639.17|25628.54|25628.54|0
1619787680000|2021-04-30 13:01:20|25635.62|25635.62|25642.71|25642.71|25642.71|25642.71|25635.62|25635.62|0
1619787700000|2021-04-30 13:01:40|25646.25|25646.25|25653.33|25653.33|25653.33|25653.33|25646.25|25646.25|0
1619787710000|2021-04-30 13:01:50|25653.93|25653.93|25653.93|25653.93|25653.93|25653.93|25653.93|25653.93|0
1619787720000|2021-04-30 13:02:00|25654.34|25654.34|25651.21|25651.21|25654.34|25654.34|25650.8|25650.8|0
1619787740000|2021-04-30 13:02:20|25654.75|25654.75|25654.75|25654.75|25654.75|25654.75|25654.75|25654.75|0
1619787750000|2021-04-30 13:02:30|25658.29|25658.29|25661.84|25661.84|25661.84|25661.84|25658.29|25658.29|0
1619787770000|2021-04-30 13:02:50|25668.92|25668.92|25683.08|25683.08|25690.17|25690.17|25668.92|25668.92|0
1619787780000|2021-04-30 13:03:00|25679.54|25679.54|25665.38|25665.38|25679.54|25679.54|25665.38|25665.38|0
1619787790000|2021-04-30 13:03:10|25661.84|25661.84|25661.84|25661.84|25661.84|25661.84|25661.84|25661.84|0
1619787910000|2021-04-30 13:05:10|25662.25|25662.25|25662.66|25662.66|25666.2|25666.2|25662.25|25662.25|0
1619787930000|2021-04-30 13:05:30|25659.12|25659.12|25659.12|25659.12|25659.12|25659.12|25659.12|25659.12|0
1619787980000|2021-04-30 13:06:20|25655.57|25655.57|25652.03|25652.03|25655.57|25655.57|25652.03|25652.03|0
1619788020000|2021-04-30 13:07:00|25648.49|25648.49|25644.95|25644.95|25648.49|25648.49|25644.95|25644.95|0
1619788120000|2021-04-30 13:08:40|25644.54|25644.54|25644.54|25644.54|25644.54|25644.54|25644.54|25644.54|0
1619788140000|2021-04-30 13:09:00|25644.95|25644.95|25644.95|25644.95|25644.95|25644.95|25644.95|25644.95|0
1619788180000|2021-04-30 13:09:40|25637.87|25637.87|25637.87|25637.87|25637.87|25637.87|25637.87|25637.87|0
1619788190000|2021-04-30 13:09:50|25634.33|25634.33|25637.87|25637.87|25637.87|25637.87|25634.33|25634.33|0
1619788200000|2021-04-30 13:10:00|25641.41|25641.41|25644.95|25644.95|25644.95|25644.95|25641.41|25641.41|0
1619788230000|2021-04-30 13:10:30|25648.49|25648.49|25648.49|25648.49|25648.49|25648.49|25648.49|25648.49|0
1619788260000|2021-04-30 13:11:00|25648.08|25648.08|25648.08|25648.08|25648.49|25648.49|25648.08|25648.08|0
1619788290000|2021-04-30 13:11:30|25637.46|25637.46|25637.46|25637.46|25637.46|25637.46|25637.46|25637.46|0
1619788330000|2021-04-30 13:12:10|25637.05|25637.05|25637.05|25637.05|25637.05|25637.05|25637.05|25637.05|0
1619788430000|2021-04-30 13:13:50|25640.59|25640.59|25640.59|25640.59|25644.13|25644.13|25640.59|25640.59|0
1619788470000|2021-04-30 13:14:30|25640.18|25640.18|25640.59|25640.59|25640.59|25640.59|25640.18|25640.18|0
1619788480000|2021-04-30 13:14:40|25641|25641|25640.59|25640.59|25641|25641|25640.59|25640.59|0
1619788510000|2021-04-30 13:15:10|25644.13|25644.13|25644.13|25644.13|25644.13|25644.13|25644.13|25644.13|0
1619788600000|2021-04-30 13:16:40|25643.72|25643.72|25643.72|25643.72|25643.72|25643.72|25643.72|25643.72|0
1619788610000|2021-04-30 13:16:50|25640.18|25640.18|25640.18|25640.18|25640.18|25640.18|25640.18|25640.18|0
1619788620000|2021-04-30 13:17:00|25639.77|25639.77|25640.59|25640.59|25640.59|25640.59|25639.77|25639.77|0
1619788630000|2021-04-30 13:17:10|25640.18|25640.18|25640.18|25640.18|25640.18|25640.18|25640.18|25640.18|0
1619788640000|2021-04-30 13:17:20|25636.64|25636.64|25636.64|25636.64|25636.64|25636.64|25636.23|25636.23|0
1619788650000|2021-04-30 13:17:30|25635.82|25635.82|25635.82|25635.82|25635.82|25635.82|25635.82|25635.82|0
1619788660000|2021-04-30 13:17:40|25639.36|25639.36|25638.95|25638.95|25639.36|25639.36|25638.95|25638.95|0
1619788680000|2021-04-30 13:18:00|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|0
1619788690000|2021-04-30 13:18:10|25639.77|25639.77|25642.23|25642.23|25642.23|25642.23|25639.77|25639.77|0
1619788710000|2021-04-30 13:18:30|25631.61|25631.61|25631.61|25631.61|25631.61|25631.61|25631.61|25631.61|0
1619788840000|2021-04-30 13:20:40|25631.42|25631.42|25632.02|25632.02|25632.02|25632.02|25631.42|25631.42|0
1619788880000|2021-04-30 13:21:20|25635.56|25635.56|25635.56|25635.56|25635.56|25635.56|25635.56|25635.56|0
1619788910000|2021-04-30 13:21:50|25642.64|25642.64|25642.64|25642.64|25642.64|25642.64|25642.64|25642.64|0
1619788930000|2021-04-30 13:22:10|25646.18|25646.18|25646.18|25646.18|25646.18|25646.18|25646.18|25646.18|0
1619788940000|2021-04-30 13:22:20|25646.78|25646.78|25654.47|25654.47|25654.47|25654.47|25646.78|25646.78|0
1619788960000|2021-04-30 13:22:40|25658.01|25658.01|25654.47|25654.47|25658.01|25658.01|25650.93|25650.93|0
1619789000000|2021-04-30 13:23:20|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|0
1619789010000|2021-04-30 13:23:30|25658.42|25658.42|25666.1|25666.1|25666.1|25666.1|25658.42|25658.42|0
1619789030000|2021-04-30 13:23:50|25666.71|25666.71|25666.71|25666.71|25666.71|25666.71|25666.71|25666.71|0
1619789050000|2021-04-30 13:24:10|25666.1|25666.1|25665.5|25665.5|25666.1|25666.1|25665.5|25665.5|0
1619789060000|2021-04-30 13:24:20|25669.04|25669.04|25669.04|25669.04|25669.04|25669.04|25669.04|25669.04|0
1619789090000|2021-04-30 13:24:50|25672.58|25672.58|25672.58|25672.58|25672.58|25672.58|25672.58|25672.58|0
1619789100000|2021-04-30 13:25:00|25672.78|25672.78|25673.16|25673.16|25673.16|25673.16|25672.78|25672.78|0
1619789110000|2021-04-30 13:25:10|25669.62|25669.62|25673.16|25673.16|25673.16|25673.16|25669.62|25669.62|0
1619789140000|2021-04-30 13:25:40|25669.62|25669.62|25669.62|25669.62|25669.62|25669.62|25669.62|25669.62|0
1619789150000|2021-04-30 13:25:50|25666.08|25666.08|25659|25659|25666.08|25666.08|25659|25659|0
1619789160000|2021-04-30 13:26:00|25662.54|25662.54|25662.54|25662.54|25662.54|25662.54|25662.54|25662.54|0
1619789170000|2021-04-30 13:26:10|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|0
1619789200000|2021-04-30 13:26:40|25669.62|25669.62|25669.62|25669.62|25669.62|25669.62|25669.62|25669.62|0
1619789230000|2021-04-30 13:27:10|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|0
1619789250000|2021-04-30 13:27:30|25669.62|25669.62|25669.62|25669.62|25669.62|25669.62|25669.62|25669.62|0
1619789270000|2021-04-30 13:27:50|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|0
1619789310000|2021-04-30 13:28:30|25662.54|25662.54|25659|25659|25662.54|25662.54|25659|25659|0
1619789390000|2021-04-30 13:29:50|25662.54|25662.54|25680.24|25680.24|25680.24|25680.24|25662.54|25662.54|0
1619789400000|2021-04-30 13:30:00|25683.78|25683.78|25690.87|25690.87|25697.95|25697.95|25680.24|25680.24|0
1619789410000|2021-04-30 13:30:10|25694.41|25694.41|25712.11|25712.11|25712.11|25712.11|25694.41|25694.41|0
1619789420000|2021-04-30 13:30:20|25715.65|25715.65|25709.39|25709.39|25716.48|25716.48|25709.39|25709.39|0
1619789440000|2021-04-30 13:30:40|25702.31|25702.31|25698.77|25698.77|25702.31|25702.31|25698.77|25698.77|0
1619789460000|2021-04-30 13:31:00|25702.31|25702.31|25716.48|25716.48|25716.48|25716.48|25702.31|25702.31|0
1619789470000|2021-04-30 13:31:10|25720.02|25720.02|25727.1|25727.1|25728.9|25728.9|25720.02|25720.02|0
1619789480000|2021-04-30 13:31:20|25727.51|25727.51|25727.51|25727.51|25727.51|25727.51|25727.51|25727.51|0
1619789490000|2021-04-30 13:31:30|25716.89|25716.89|25716.89|25716.89|25716.89|25716.89|25716.89|25716.89|0
1619789510000|2021-04-30 13:31:50|25720.43|25720.43|25709.8|25709.8|25720.43|25720.43|25709.8|25709.8|0
1619789520000|2021-04-30 13:32:00|25713.35|25713.35|25713.35|25713.35|25713.35|25713.35|25713.35|25713.35|0
1619789530000|2021-04-30 13:32:10|25712.93|25712.93|25713.76|25713.76|25713.76|25713.76|25712.93|25712.93|0
1619789540000|2021-04-30 13:32:20|25717.3|25717.3|25720.84|25720.84|25720.84|25720.84|25717.3|25717.3|0
1619789560000|2021-04-30 13:32:40|25717.3|25717.3|25717.3|25717.3|25717.3|25717.3|25717.3|25717.3|0
1619789570000|2021-04-30 13:32:50|25720.84|25720.84|25727.92|25727.92|25727.92|25727.92|25720.84|25720.84|0
1619789580000|2021-04-30 13:33:00|25724.38|25724.38|25720.84|25720.84|25724.38|25724.38|25720.84|25720.84|0
1619789620000|2021-04-30 13:33:40|25727.92|25727.92|25738.54|25738.54|25738.54|25738.54|25727.92|25727.92|0
1619789630000|2021-04-30 13:33:50|25742.09|25742.09|25738.54|25738.54|25745.63|25745.63|25738.54|25738.54|0
1619789640000|2021-04-30 13:34:00|25742.09|25742.09|25738.74|25738.74|25742.28|25742.28|25735.2|25735.2|0
1619789660000|2021-04-30 13:34:20|25731.65|25731.65|25735.58|25735.58|25735.58|25735.58|25731.65|25731.65|0
1619789670000|2021-04-30 13:34:30|25735.99|25735.99|25735.99|25735.99|25735.99|25735.99|25735.99|25735.99|0
1619789680000|2021-04-30 13:34:40|25728.91|25728.91|25728.91|25728.91|25728.91|25728.91|25728.91|25728.91|0
1619789690000|2021-04-30 13:34:50|25732.45|25732.45|25732.45|25732.45|25732.45|25732.45|25732.45|25732.45|0
1619789720000|2021-04-30 13:35:20|25728.91|25728.91|25728.91|25728.91|25728.91|25728.91|25728.91|25728.91|0
1619789740000|2021-04-30 13:35:40|25725.37|25725.37|25725.37|25725.37|25725.37|25725.37|25725.37|25725.37|0
1619789750000|2021-04-30 13:35:50|25721.82|25721.82|25708.07|25708.07|25722.23|25722.23|25708.07|25708.07|0
1619789760000|2021-04-30 13:36:00|25707.47|25707.47|25707.66|25707.66|25708.07|25708.07|25707.47|25707.47|0
1619789780000|2021-04-30 13:36:20|25711.2|25711.2|25704.12|25704.12|25711.2|25711.2|25704.12|25704.12|0
1619789820000|2021-04-30 13:37:00|25700.58|25700.58|25700.58|25700.58|25700.58|25700.58|25700.58|25700.58|0
1619789840000|2021-04-30 13:37:20|25707.66|25707.66|25707.66|25707.66|25707.66|25707.66|25707.66|25707.66|0
1619789850000|2021-04-30 13:37:30|25704.12|25704.12|25704.12|25704.12|25704.12|25704.12|25704.12|25704.12|0
1619789870000|2021-04-30 13:37:50|25707.66|25707.66|25707.66|25707.66|25707.66|25707.66|25707.66|25707.66|0
1619789890000|2021-04-30 13:38:10|25700.58|25700.58|25700.58|25700.58|25700.58|25700.58|25700.58|25700.58|0
1619789910000|2021-04-30 13:38:30|25693.49|25693.49|25693.49|25693.49|25693.49|25693.49|25693.49|25693.49|0
1619789920000|2021-04-30 13:38:40|25686.41|25686.41|25686.41|25686.41|25686.41|25686.41|25686.41|25686.41|0
1619789940000|2021-04-30 13:39:00|25685.81|25685.81|25692.29|25692.29|25692.29|25692.29|25685.21|25685.21|0
1619789980000|2021-04-30 13:39:40|25695.83|25695.83|25695.83|25695.83|25695.83|25695.83|25695.83|25695.83|0
1619790000000|2021-04-30 13:40:00|25699.37|25699.37|25706.46|25706.46|25710|25710|25699.37|25699.37|0
1619790030000|2021-04-30 13:40:30|25702.91|25702.91|25710|25710|25710|25710|25702.91|25702.91|0
1619790040000|2021-04-30 13:40:40|25710.6|25710.6|25707.06|25707.06|25710.6|25710.6|25707.06|25707.06|0
1619790050000|2021-04-30 13:40:50|25703.52|25703.52|25703.52|25703.52|25703.52|25703.52|25703.52|25703.52|0
1619790080000|2021-04-30 13:41:20|25704.12|25704.12|25704.12|25704.12|25704.12|25704.12|25704.12|25704.12|0
1619790100000|2021-04-30 13:41:40|25704.89|25704.89|25704.89|25704.89|25704.89|25704.89|25704.89|25704.89|0
1619790110000|2021-04-30 13:41:50|25708.43|25708.43|25697.8|25697.8|25708.43|25708.43|25697.8|25697.8|0
1619790130000|2021-04-30 13:42:10|25701.34|25701.34|25701.34|25701.34|25701.34|25701.34|25701.34|25701.34|0
1619790140000|2021-04-30 13:42:20|25704.89|25704.89|25704.89|25704.89|25704.89|25704.89|25704.89|25704.89|0
1619790170000|2021-04-30 13:42:50|25708.43|25708.43|25708.43|25708.43|25708.43|25708.43|25708.43|25708.43|0
1619790180000|2021-04-30 13:43:00|25715.51|25715.51|25715.1|25715.1|25715.51|25715.51|25715.1|25715.1|0
1619790200000|2021-04-30 13:43:20|25715.92|25715.92|25716.33|25716.33|25716.74|25716.74|25715.92|25715.92|0
1619790220000|2021-04-30 13:43:40|25712.79|25712.79|25734.04|25734.04|25734.04|25734.04|25712.79|25712.79|0
1619790230000|2021-04-30 13:43:50|25730.5|25730.5|25723.41|25723.41|25730.5|25730.5|25723.41|25723.41|0
1619790260000|2021-04-30 13:44:20|25723|25723|25723.41|25723.41|25723.82|25723.82|25723|25723|0
1619790280000|2021-04-30 13:44:40|25723.82|25723.82|25723.82|25723.82|25723.82|25723.82|25723.82|25723.82|0
1619790300000|2021-04-30 13:45:00|25730.91|25730.91|25737.99|25737.99|25737.99|25737.99|25730.91|25730.91|0
1619790310000|2021-04-30 13:45:10|25730.91|25730.91|25731.32|25731.32|25731.32|25731.32|25730.91|25730.91|0
1619790320000|2021-04-30 13:45:20|25727.78|25727.78|25731.32|25731.32|25731.32|25731.32|25727.78|25727.78|0
1619790350000|2021-04-30 13:45:50|25738.4|25738.4|25738.4|25738.4|25738.4|25738.4|25738.4|25738.4|0
1619790400000|2021-04-30 13:46:40|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|0
1619790420000|2021-04-30 13:47:00|25742.13|25742.13|25745.67|25745.67|25746.27|25746.27|25742.13|25742.13|0
1619790440000|2021-04-30 13:47:20|25749.21|25749.21|25749.21|25749.21|25749.21|25749.21|25749.21|25749.21|0
1619790460000|2021-04-30 13:47:40|25742.13|25742.13|25742.13|25742.13|25742.13|25742.13|25742.13|25742.13|0
1619790480000|2021-04-30 13:48:00|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|25735.05|25735.05|0
1619790490000|2021-04-30 13:48:10|25742.13|25742.13|25742.13|25742.13|25742.13|25742.13|25742.13|25742.13|0
1619790500000|2021-04-30 13:48:20|25745.67|25745.67|25742.13|25742.13|25745.67|25745.67|25742.13|25742.13|0
1619790510000|2021-04-30 13:48:30|25741.53|25741.53|25741.53|25741.53|25741.53|25741.53|25741.53|25741.53|0
1619790540000|2021-04-30 13:49:00|25745.07|25745.07|25745.67|25745.67|25745.67|25745.67|25745.07|25745.07|0
1619790580000|2021-04-30 13:49:40|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|0
1619790590000|2021-04-30 13:49:50|25738.4|25738.4|25733.84|25733.84|25738.4|25738.4|25733.84|25733.84|0
1619790610000|2021-04-30 13:50:10|25726.76|25726.76|25726.76|25726.76|25726.76|25726.76|25726.76|25726.76|0
1619790620000|2021-04-30 13:50:20|25730.3|25730.3|25733.84|25733.84|25733.84|25733.84|25730.3|25730.3|0
1619790660000|2021-04-30 13:51:00|25730.3|25730.3|25733.84|25733.84|25737.39|25737.39|25730.3|25730.3|0
1619790690000|2021-04-30 13:51:30|25737.39|25737.39|25737.39|25737.39|25737.39|25737.39|25737.39|25737.39|0
1619790700000|2021-04-30 13:51:40|25736.98|25736.98|25736.98|25736.98|25736.98|25736.98|25736.98|25736.98|0
1619790720000|2021-04-30 13:52:00|25740.52|25740.52|25740.52|25740.52|25740.52|25740.52|25740.52|25740.52|0
1619790750000|2021-04-30 13:52:30|25736.98|25736.98|25733.43|25733.43|25736.98|25736.98|25733.43|25733.43|0
1619790760000|2021-04-30 13:52:40|25729.89|25729.89|25725.75|25725.75|25729.89|25729.89|25725.75|25725.75|0
1619790770000|2021-04-30 13:52:50|25725.15|25725.15|25721.61|25721.61|25725.15|25725.15|25721.61|25721.61|0
1619790780000|2021-04-30 13:53:00|25725.15|25725.15|25725.15|25725.15|25725.15|25725.15|25725.15|25725.15|0
1619790790000|2021-04-30 13:53:10|25724.74|25724.74|25724.74|25724.74|25724.74|25724.74|25724.74|25724.74|0
1619790800000|2021-04-30 13:53:20|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|0
1619790830000|2021-04-30 13:53:50|25710.57|25710.57|25710.57|25710.57|25710.57|25710.57|25710.57|25710.57|0
1619790840000|2021-04-30 13:54:00|25699.95|25699.95|25699.95|25699.95|25699.95|25699.95|25699.95|25699.95|0
1619790850000|2021-04-30 13:54:10|25710.57|25710.57|25710.57|25710.57|25710.57|25710.57|25710.57|25710.57|0
1619790900000|2021-04-30 13:55:00|25711.17|25711.17|25711.17|25711.17|25711.17|25711.17|25711.17|25711.17|0
1619790910000|2021-04-30 13:55:10|25712|25712|25712|25712|25712|25712|25712|25712|0
1619790920000|2021-04-30 13:55:20|25704.91|25704.91|25704.5|25704.5|25704.91|25704.91|25704.5|25704.5|0
1619790930000|2021-04-30 13:55:30|25704.69|25704.69|25704.69|25704.69|25704.69|25704.69|25704.69|25704.69|0
1619790940000|2021-04-30 13:55:40|25701.15|25701.15|25701.15|25701.15|25701.15|25701.15|25701.15|25701.15|0
1619790950000|2021-04-30 13:55:50|25697.61|25697.61|25697.61|25697.61|25697.61|25697.61|25697.61|25697.61|0
1619790960000|2021-04-30 13:56:00|25701.15|25701.15|25701.15|25701.15|25701.15|25701.15|25701.15|25701.15|0
1619791000000|2021-04-30 13:56:40|25697.61|25697.61|25697.61|25697.61|25697.61|25697.61|25697.61|25697.61|0
1619791030000|2021-04-30 13:57:10|25697.23|25697.23|25697.23|25697.23|25697.23|25697.23|25697.23|25697.23|0
1619791040000|2021-04-30 13:57:20|25697.42|25697.42|25693.88|25693.88|25697.42|25697.42|25693.88|25693.88|0
1619791060000|2021-04-30 13:57:40|25697.42|25697.42|25697.42|25697.42|25697.42|25697.42|25697.42|25697.42|0
1619791070000|2021-04-30 13:57:50|25693.88|25693.88|25693.88|25693.88|25693.88|25693.88|25693.88|25693.88|0
1619791080000|2021-04-30 13:58:00|25686.8|25686.8|25686.8|25686.8|25686.8|25686.8|25686.8|25686.8|0
1619791100000|2021-04-30 13:58:20|25690.34|25690.34|25690.34|25690.34|25690.34|25690.34|25690.34|25690.34|0
1619791110000|2021-04-30 13:58:30|25686.8|25686.8|25675.57|25675.57|25686.8|25686.8|25675.57|25675.57|0
1619791120000|2021-04-30 13:58:40|25675.16|25675.16|25675.16|25675.16|25675.16|25675.16|25675.16|25675.16|0
1619791130000|2021-04-30 13:58:50|25674.56|25674.56|25671.02|25671.02|25674.56|25674.56|25671.02|25671.02|0
1619791140000|2021-04-30 13:59:00|25674.56|25674.56|25674.56|25674.56|25674.56|25674.56|25674.56|25674.56|0
1619791170000|2021-04-30 13:59:30|25678.1|25678.1|25678.1|25678.1|25678.1|25678.1|25678.1|25678.1|0
1619791200000|2021-04-30 14:00:00|25667.48|25667.48|25678.1|25678.1|25678.1|25678.1|25667.48|25667.48|0
1619791210000|2021-04-30 14:00:10|25678.51|25678.51|25682.46|25682.46|25682.46|25682.46|25678.51|25678.51|0
1619791220000|2021-04-30 14:00:20|25683.28|25683.28|25683.28|25683.28|25683.28|25683.28|25683.28|25683.28|0
1619791230000|2021-04-30 14:00:30|25679.74|25679.74|25679.74|25679.74|25679.74|25679.74|25679.74|25679.74|0
1619791260000|2021-04-30 14:01:00|25676.2|25676.2|25676.2|25676.2|25676.2|25676.2|25676.2|25676.2|0
1619791300000|2021-04-30 14:01:40|25672.66|25672.66|25672.06|25672.06|25672.66|25672.66|25672.06|25672.06|0
1619791320000|2021-04-30 14:02:00|25675.6|25675.6|25675.6|25675.6|25675.6|25675.6|25675.6|25675.6|0
1619791340000|2021-04-30 14:02:20|25672.06|25672.06|25668.52|25668.52|25672.06|25672.06|25668.52|25668.52|0
1619791350000|2021-04-30 14:02:30|25669.12|25669.12|25669.12|25669.12|25669.12|25669.12|25669.12|25669.12|0
1619791370000|2021-04-30 14:02:50|25672.66|25672.66|25672.66|25672.66|25672.66|25672.66|25672.66|25672.66|0
1619791410000|2021-04-30 14:03:30|25676.2|25676.2|25676.2|25676.2|25676.2|25676.2|25676.2|25676.2|0
1619791450000|2021-04-30 14:04:10|25679.74|25679.74|25679.74|25679.74|25679.74|25679.74|25679.74|25679.74|0
1619791480000|2021-04-30 14:04:40|25686.82|25686.82|25693.91|25693.91|25693.91|25693.91|25686.82|25686.82|0
1619791500000|2021-04-30 14:05:00|25700.99|25700.99|25700.99|25700.99|25700.99|25700.99|25700.99|25700.99|0
1619791510000|2021-04-30 14:05:10|25693.91|25693.91|25687.21|25687.21|25694.29|25694.29|25687.21|25687.21|0
1619791540000|2021-04-30 14:05:40|25683.67|25683.67|25683.67|25683.67|25683.67|25683.67|25683.67|25683.67|0
1619791560000|2021-04-30 14:06:00|25684.27|25684.27|25688.22|25688.22|25688.22|25688.22|25684.27|25684.27|0
1619791570000|2021-04-30 14:06:10|25687.81|25687.81|25694.89|25694.89|25694.89|25694.89|25687.81|25687.81|0
1619791580000|2021-04-30 14:06:20|25691.35|25691.35|25690.34|25690.34|25691.35|25691.35|25689.95|25689.95|0
1619791590000|2021-04-30 14:06:30|25686.8|25686.8|25686.8|25686.8|25690.34|25690.34|25683.26|25683.26|0
1619791600000|2021-04-30 14:06:40|25686.61|25686.61|25686.61|25686.61|25686.61|25686.61|25686.61|25686.61|0
1619791610000|2021-04-30 14:06:50|25686|25686|25686|25686|25686|25686|25686|25686|0
1619791670000|2021-04-30 14:07:50|25682.46|25682.46|25675.38|25675.38|25682.46|25682.46|25675.38|25675.38|0
1619791680000|2021-04-30 14:08:00|25674.78|25674.78|25674.78|25674.78|25674.78|25674.78|25674.78|25674.78|0
1619791710000|2021-04-30 14:08:30|25675.19|25675.19|25675.19|25675.19|25675.19|25675.19|25675.19|25675.19|0
1619791730000|2021-04-30 14:08:50|25671.65|25671.65|25664.57|25664.57|25671.65|25671.65|25664.57|25664.57|0
1619791750000|2021-04-30 14:09:10|25668.11|25668.11|25668.11|25668.11|25668.11|25668.11|25668.11|25668.11|0
1619791760000|2021-04-30 14:09:20|25657.48|25657.48|25664.57|25664.57|25664.57|25664.57|25657.48|25657.48|0
1619791780000|2021-04-30 14:09:40|25661.02|25661.02|25657.48|25657.48|25661.02|25661.02|25657.48|25657.48|0
1619791800000|2021-04-30 14:10:00|25650.4|25650.4|25650.4|25650.4|25650.4|25650.4|25650.4|25650.4|0
1619791850000|2021-04-30 14:10:50|25653.94|25653.94|25653.94|25653.94|25653.94|25653.94|25653.94|25653.94|0
1619791870000|2021-04-30 14:11:10|25653.75|25653.75|25653.75|25653.75|25653.75|25653.75|25653.75|25653.75|0
1619791880000|2021-04-30 14:11:20|25653.56|25653.56|25653.56|25653.56|25653.56|25653.56|25653.56|25653.56|0
1619791890000|2021-04-30 14:11:30|25652.33|25652.33|25651.92|25651.92|25652.33|25652.33|25651.92|25651.92|0
1619791900000|2021-04-30 14:11:40|25652.11|25652.11|25652.11|25652.11|25652.11|25652.11|25652.11|25652.11|0
1619791910000|2021-04-30 14:11:50|25641.48|25641.48|25640.28|25640.28|25641.48|25641.48|25640.28|25640.28|0
1619791930000|2021-04-30 14:12:10|25639.87|25639.87|25639.87|25639.87|25639.87|25639.87|25639.87|25639.87|0
1619791940000|2021-04-30 14:12:20|25636.33|25636.33|25632.79|25632.79|25636.33|25636.33|25632.79|25632.79|0
1619791960000|2021-04-30 14:12:40|25629.25|25629.25|25629.25|25629.25|25629.25|25629.25|25629.25|25629.25|0
1619791980000|2021-04-30 14:13:00|25625.7|25625.7|25624.5|25624.5|25625.7|25625.7|25624.5|25624.5|0
1619792000000|2021-04-30 14:13:20|25620.96|25620.96|25624.5|25624.5|25624.5|25624.5|25620.96|25620.96|0
1619792020000|2021-04-30 14:13:40|25628.04|25628.04|25628.04|25628.04|25628.04|25628.04|25628.04|25628.04|0
1619792040000|2021-04-30 14:14:00|25631.58|25631.58|25631.58|25631.58|25631.58|25631.58|25631.58|25631.58|0
1619792050000|2021-04-30 14:14:10|25630.76|25630.76|25630.76|25630.76|25630.76|25630.76|25630.76|25630.76|0
1619792080000|2021-04-30 14:14:40|25630.38|25630.38|25630|25630|25630.38|25630.38|25630|25630|0
1619792110000|2021-04-30 14:15:10|25629.8|25629.8|25629.8|25629.8|25629.8|25629.8|25629.8|25629.8|0
1619792120000|2021-04-30 14:15:20|25629.23|25629.23|25629.23|25629.23|25629.23|25629.23|25629.23|25629.23|0
1619792130000|2021-04-30 14:15:30|25632.77|25632.77|25643.39|25643.39|25643.39|25643.39|25632.77|25632.77|0
1619792160000|2021-04-30 14:16:00|25646.93|25646.93|25643.39|25643.39|25646.93|25646.93|25643.39|25643.39|0
1619792220000|2021-04-30 14:17:00|25639.85|25639.85|25639.85|25639.85|25639.85|25639.85|25639.85|25639.85|0
1619792240000|2021-04-30 14:17:20|25643.39|25643.39|25643.39|25643.39|25643.39|25643.39|25643.39|25643.39|0
1619792270000|2021-04-30 14:17:50|25643.59|25643.59|25640.04|25640.04|25643.59|25643.59|25640.04|25640.04|0
1619792280000|2021-04-30 14:18:00|25640.24|25640.24|25643.78|25643.78|25643.78|25643.78|25640.24|25640.24|0
1619792320000|2021-04-30 14:18:40|25647.32|25647.32|25650.86|25650.86|25650.86|25650.86|25647.32|25647.32|0
1619792330000|2021-04-30 14:18:50|25654.4|25654.4|25654.4|25654.4|25654.4|25654.4|25654.4|25654.4|0
1619792340000|2021-04-30 14:19:00|25654.59|25654.59|25658.13|25658.13|25658.13|25658.13|25654.59|25654.59|0
1619792390000|2021-04-30 14:19:50|25654.59|25654.59|25654.59|25654.59|25654.59|25654.59|25654.59|25654.59|0
1619792410000|2021-04-30 14:20:10|25658.13|25658.13|25658.13|25658.13|25658.13|25658.13|25658.13|25658.13|0
1619792420000|2021-04-30 14:20:20|25657.31|25657.31|25657.31|25657.31|25657.31|25657.31|25657.31|25657.31|0
1619792430000|2021-04-30 14:20:30|25660.85|25660.85|25657.31|25657.31|25660.85|25660.85|25657.31|25657.31|0
1619792440000|2021-04-30 14:20:40|25653.77|25653.77|25653.77|25653.77|25653.77|25653.77|25653.77|25653.77|0
1619792460000|2021-04-30 14:21:00|25650.23|25650.23|25649.65|25649.65|25650.23|25650.23|25649.65|25649.65|0
1619792490000|2021-04-30 14:21:30|25653.2|25653.2|25653.2|25653.2|25653.2|25653.2|25653.2|25653.2|0
1619792500000|2021-04-30 14:21:40|25649.65|25649.65|25646.11|25646.11|25649.65|25649.65|25646.11|25646.11|0
1619792540000|2021-04-30 14:22:20|25653.2|25653.2|25660.88|25660.88|25660.88|25660.88|25653.2|25653.2|0
1619792560000|2021-04-30 14:22:40|25667.96|25667.96|25671.5|25671.5|25671.5|25671.5|25667.96|25667.96|0
1619792570000|2021-04-30 14:22:50|25670.9|25670.9|25671.31|25671.31|25671.31|25671.31|25670.9|25670.9|0
1619792590000|2021-04-30 14:23:10|25667.77|25667.77|25671.31|25671.31|25671.31|25671.31|25667.77|25667.77|0
1619792620000|2021-04-30 14:23:40|25674.85|25674.85|25675.46|25675.46|25675.46|25675.46|25674.85|25674.85|0
1619792640000|2021-04-30 14:24:00|25682.54|25682.54|25682.54|25682.54|25682.54|25682.54|25682.54|25682.54|0
1619792650000|2021-04-30 14:24:10|25679|25679|25675.46|25675.46|25679|25679|25675.46|25675.46|0
1619792660000|2021-04-30 14:24:20|25671.91|25671.91|25671.91|25671.91|25671.91|25671.91|25671.91|25671.91|0
1619792670000|2021-04-30 14:24:30|25668.37|25668.37|25664.83|25664.83|25668.37|25668.37|25664.83|25664.83|0
1619792690000|2021-04-30 14:24:50|25661.29|25661.29|25661.29|25661.29|25661.29|25661.29|25661.29|25661.29|0
1619792700000|2021-04-30 14:25:00|25660.69|25660.69|25660.09|25660.09|25660.69|25660.69|25660.09|25660.09|0
1619792710000|2021-04-30 14:25:10|25659.68|25659.68|25659.68|25659.68|25659.68|25659.68|25659.68|25659.68|0
1619792740000|2021-04-30 14:25:40|25656.14|25656.14|25656.14|25656.14|25656.14|25656.14|25656.14|25656.14|0
1619792760000|2021-04-30 14:26:00|25656.71|25656.71|25656.71|25656.71|25656.71|25656.71|25656.71|25656.71|0
1619792840000|2021-04-30 14:27:20|25656.11|25656.11|25656.11|25656.11|25656.11|25656.11|25656.11|25656.11|0
1619792850000|2021-04-30 14:27:30|25652.57|25652.57|25656.11|25656.11|25656.11|25656.11|25652.57|25652.57|0
1619792880000|2021-04-30 14:28:00|25659.65|25659.65|25659.65|25659.65|25659.65|25659.65|25659.65|25659.65|0
1619792940000|2021-04-30 14:29:00|25660.25|25660.25|25660.25|25660.25|25660.25|25660.25|25660.25|25660.25|0
1619792970000|2021-04-30 14:29:30|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|0
1619792990000|2021-04-30 14:29:50|25667.33|25667.33|25666.92|25666.92|25667.33|25667.33|25666.92|25666.92|0
1619793000000|2021-04-30 14:30:00|25663.38|25663.38|25663.38|25663.38|25663.38|25663.38|25663.38|25663.38|0
1619793040000|2021-04-30 14:30:40|25663.79|25663.79|25664.2|25664.2|25664.2|25664.2|25663.79|25663.79|0
1619793050000|2021-04-30 14:30:50|25660.66|25660.66|25660.66|25660.66|25660.66|25660.66|25660.66|25660.66|0
1619793060000|2021-04-30 14:31:00|25657.12|25657.12|25653.58|25653.58|25657.12|25657.12|25653.58|25653.58|0
1619793100000|2021-04-30 14:31:40|25654.78|25654.78|25661.87|25661.87|25661.87|25661.87|25654.78|25654.78|0
1619793120000|2021-04-30 14:32:00|25658.32|25658.32|25661.87|25661.87|25661.87|25661.87|25658.32|25658.32|0
1619793130000|2021-04-30 14:32:10|25665.41|25665.41|25665.41|25665.41|25665.41|25665.41|25665.41|25665.41|0
1619793140000|2021-04-30 14:32:20|25661.87|25661.87|25661.87|25661.87|25661.87|25661.87|25661.87|25661.87|0
1619793190000|2021-04-30 14:33:10|25654.78|25654.78|25654.78|25654.78|25654.78|25654.78|25654.78|25654.78|0
1619793250000|2021-04-30 14:34:10|25653.58|25653.58|25653.58|25653.58|25653.58|25653.58|25653.58|25653.58|0
1619793280000|2021-04-30 14:34:40|25650.04|25650.04|25650.04|25650.04|25650.04|25650.04|25650.04|25650.04|0
1619793290000|2021-04-30 14:34:50|25653.58|25653.58|25653.58|25653.58|25653.58|25653.58|25653.58|25653.58|0
1619793300000|2021-04-30 14:35:00|25657.12|25657.12|25657.12|25657.12|25657.12|25657.12|25657.12|25657.12|0
1619793330000|2021-04-30 14:35:30|25664.2|25664.2|25664.2|25664.2|25664.2|25664.2|25664.2|25664.2|0
1619793360000|2021-04-30 14:36:00|25664.81|25664.81|25668.35|25668.35|25668.35|25668.35|25664.81|25664.81|0
1619793370000|2021-04-30 14:36:10|25664.81|25664.81|25664.81|25664.81|25664.81|25664.81|25664.81|25664.81|0
1619793380000|2021-04-30 14:36:20|25661.26|25661.26|25650.04|25650.04|25661.26|25661.26|25650.04|25650.04|0
1619793390000|2021-04-30 14:36:30|25646.5|25646.5|25642.96|25642.96|25646.5|25646.5|25639.42|25639.42|0
1619793400000|2021-04-30 14:36:40|25642.55|25642.55|25642.55|25642.55|25642.55|25642.55|25639|25639|0
1619793410000|2021-04-30 14:36:50|25649.63|25649.63|25639|25639|25649.63|25649.63|25638.81|25638.81|0
1619793420000|2021-04-30 14:37:00|25642.55|25642.55|25635.46|25635.46|25642.55|25642.55|25635.46|25635.46|0
1619793430000|2021-04-30 14:37:10|25642.55|25642.55|25635.46|25635.46|25642.55|25642.55|25635.46|25635.46|0
1619793440000|2021-04-30 14:37:20|25631.92|25631.92|25635.46|25635.46|25635.46|25635.46|25631.92|25631.92|0
1619793450000|2021-04-30 14:37:30|25639|25639|25638.4|25638.4|25639|25639|25638.4|25638.4|0
1619793460000|2021-04-30 14:37:40|25634.86|25634.86|25634.86|25634.86|25634.86|25634.86|25634.86|25634.86|0
1619793480000|2021-04-30 14:38:00|25634.26|25634.26|25634.26|25634.26|25634.26|25634.26|25634.26|25634.26|0
1619793500000|2021-04-30 14:38:20|25630.72|25630.72|25619.71|25619.71|25630.72|25630.72|25619.71|25619.71|0
1619793510000|2021-04-30 14:38:30|25623.25|25623.25|25623.25|25623.25|25623.25|25623.25|25623.25|25623.25|0
1619793530000|2021-04-30 14:38:50|25626.79|25626.79|25619.71|25619.71|25626.79|25626.79|25619.71|25619.71|0
1619793540000|2021-04-30 14:39:00|25619.3|25619.3|25619.3|25619.3|25619.3|25619.3|25619.3|25619.3|0
1619793560000|2021-04-30 14:39:20|25626.38|25626.38|25629.92|25629.92|25629.92|25629.92|25626.38|25626.38|0
1619793590000|2021-04-30 14:39:50|25633.47|25633.47|25633.47|25633.47|25633.47|25633.47|25633.47|25633.47|0
1619793640000|2021-04-30 14:40:40|25633.88|25633.88|25640.96|25640.96|25640.96|25640.96|25633.88|25633.88|0
1619793650000|2021-04-30 14:40:50|25648.04|25648.04|25644.5|25644.5|25648.04|25648.04|25644.5|25644.5|0
1619793660000|2021-04-30 14:41:00|25645.7|25645.7|25645.7|25645.7|25645.7|25645.7|25645.7|25645.7|0
1619793670000|2021-04-30 14:41:10|25642.16|25642.16|25642.16|25642.16|25642.16|25642.16|25642.16|25642.16|0
1619793680000|2021-04-30 14:41:20|25638.62|25638.62|25631.54|25631.54|25638.62|25638.62|25631.54|25631.54|0
1619793710000|2021-04-30 14:41:50|25631.73|25631.73|25631.73|25631.73|25631.73|25631.73|25631.73|25631.73|0
1619793730000|2021-04-30 14:42:10|25628.19|25628.19|25628.19|25628.19|25628.19|25628.19|25628.19|25628.19|0
1619793740000|2021-04-30 14:42:20|25624.65|25624.65|25624.65|25624.65|25624.65|25624.65|25624.65|25624.65|0
1619793750000|2021-04-30 14:42:30|25624.05|25624.05|25624.05|25624.05|25624.05|25624.05|25624.05|25624.05|0
1619793770000|2021-04-30 14:42:50|25620.5|25620.5|25620.5|25620.5|25620.5|25620.5|25620.5|25620.5|0
1619793780000|2021-04-30 14:43:00|25616.96|25616.96|25613.42|25613.42|25616.96|25616.96|25613.42|25613.42|0
1619793790000|2021-04-30 14:43:10|25616.96|25616.96|25620.5|25620.5|25620.5|25620.5|25616.96|25616.96|0
1619793810000|2021-04-30 14:43:30|25624.05|25624.05|25624.05|25624.05|25624.05|25624.05|25624.05|25624.05|0
1619793820000|2021-04-30 14:43:40|25623.85|25623.85|25620.31|25620.31|25623.85|25623.85|25620.31|25620.31|0
1619793890000|2021-04-30 14:44:50|25620.91|25620.91|25617.98|25617.98|25621.52|25621.52|25617.98|25617.98|0
1619793910000|2021-04-30 14:45:10|25617.78|25617.78|25617.78|25617.78|25617.78|25617.78|25617.78|25617.78|0
1619793930000|2021-04-30 14:45:30|25610.7|25610.7|25610.7|25610.7|25610.7|25610.7|25610.7|25610.7|0
1619794010000|2021-04-30 14:46:50|25607.16|25607.16|25607.16|25607.16|25607.16|25607.16|25607.16|25607.16|0
1619794040000|2021-04-30 14:47:20|25603.62|25603.62|25603.62|25603.62|25603.62|25603.62|25603.62|25603.62|0
1619794060000|2021-04-30 14:47:40|25604|25604|25604|25604|25604|25604|25604|25604|0
1619794100000|2021-04-30 14:48:20|25603.81|25603.81|25603.81|25603.81|25603.81|25603.81|25603.81|25603.81|0
1619794110000|2021-04-30 14:48:30|25607.35|25607.35|25611.08|25611.08|25611.08|25611.08|25607.35|25607.35|0
1619794120000|2021-04-30 14:48:40|25614.63|25614.63|25614.63|25614.63|25614.63|25614.63|25614.63|25614.63|0
1619794130000|2021-04-30 14:48:50|25618.17|25618.17|25618.17|25618.17|25618.17|25618.17|25618.17|25618.17|0
1619794160000|2021-04-30 14:49:20|25625.25|25625.25|25625.25|25625.25|25625.25|25625.25|25625.25|25625.25|0
1619794200000|2021-04-30 14:50:00|25624.65|25624.65|25624.65|25624.65|25624.65|25624.65|25624.65|25624.65|0
1619794220000|2021-04-30 14:50:20|25621.11|25621.11|25621.11|25621.11|25621.11|25621.11|25621.11|25621.11|0
1619794230000|2021-04-30 14:50:30|25620.5|25620.5|25620.7|25620.7|25620.7|25620.7|25620.5|25620.5|0
1619794280000|2021-04-30 14:51:20|25624.24|25624.24|25627.78|25627.78|25627.78|25627.78|25624.24|25624.24|0
1619794290000|2021-04-30 14:51:30|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|0
1619794310000|2021-04-30 14:51:50|25620.7|25620.7|25620.7|25620.7|25620.7|25620.7|25620.7|25620.7|0
1619794320000|2021-04-30 14:52:00|25617.16|25617.16|25617.16|25617.16|25617.16|25617.16|25617.16|25617.16|0
1619794340000|2021-04-30 14:52:20|25613.61|25613.61|25613.61|25613.61|25613.61|25613.61|25613.61|25613.61|0
1619794350000|2021-04-30 14:52:30|25617.16|25617.16|25617.16|25617.16|25617.16|25617.16|25617.16|25617.16|0
1619794370000|2021-04-30 14:52:50|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|0
1619794390000|2021-04-30 14:53:10|25620.7|25620.7|25632.14|25632.14|25632.14|25632.14|25620.7|25620.7|0
1619794400000|2021-04-30 14:53:20|25635.68|25635.68|25636.5|25636.5|25636.5|25636.5|25635.68|25635.68|0
1619794460000|2021-04-30 14:54:20|25640.05|25640.05|25640.05|25640.05|25640.05|25640.05|25640.05|25640.05|0
1619794500000|2021-04-30 14:55:00|25640.24|25640.24|25640.24|25640.24|25640.24|25640.24|25640.24|25640.24|0
1619794530000|2021-04-30 14:55:30|25643.78|25643.78|25644.19|25644.19|25644.19|25644.19|25640.24|25640.24|0
1619794540000|2021-04-30 14:55:40|25644.79|25644.79|25648.33|25648.33|25648.33|25648.33|25644.79|25644.79|0
1619794550000|2021-04-30 14:55:50|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|0
1619794560000|2021-04-30 14:56:00|25654.81|25654.81|25655.22|25655.22|25655.22|25655.22|25654.81|25654.81|0
1619794580000|2021-04-30 14:56:20|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|0
1619794600000|2021-04-30 14:56:40|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|0
1619794610000|2021-04-30 14:56:50|25651.87|25651.87|25651.87|25651.87|25651.87|25651.87|25651.87|25651.87|0
1619794620000|2021-04-30 14:57:00|25648.33|25648.33|25651.87|25651.87|25651.87|25651.87|25648.33|25648.33|0
1619794640000|2021-04-30 14:57:20|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|0
1619794650000|2021-04-30 14:57:30|25651.87|25651.87|25651.87|25651.87|25651.87|25651.87|25651.87|25651.87|0
1619794660000|2021-04-30 14:57:40|25651.27|25651.27|25647.73|25647.73|25651.27|25651.27|25647.73|25647.73|0
1619794670000|2021-04-30 14:57:50|25651.27|25651.27|25651.27|25651.27|25651.27|25651.27|25651.27|25651.27|0
1619794680000|2021-04-30 14:58:00|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|0
1619794700000|2021-04-30 14:58:20|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|0
1619794710000|2021-04-30 14:58:30|25658.96|25658.96|25666.64|25666.64|25666.64|25666.64|25658.96|25658.96|0
1619794720000|2021-04-30 14:58:40|25677.26|25677.26|25677.26|25677.26|25677.26|25677.26|25677.26|25677.26|0
1619794730000|2021-04-30 14:58:50|25680.8|25680.8|25680.8|25680.8|25680.8|25680.8|25680.8|25680.8|0
1619794750000|2021-04-30 14:59:10|25684.35|25684.35|25684.76|25684.76|25684.76|25684.76|25684.35|25684.35|0
1619794760000|2021-04-30 14:59:20|25685.17|25685.17|25671|25671|25685.17|25685.17|25671|25671|0
1619794780000|2021-04-30 14:59:40|25670.59|25670.59|25678.28|25678.28|25678.28|25678.28|25670.59|25670.59|0
1619794790000|2021-04-30 14:59:50|25674.73|25674.73|25674.13|25674.13|25674.73|25674.73|25674.13|25674.13|0
1619794800000|2021-04-30 15:00:00|25670.59|25670.59|25670.59|25670.59|25670.59|25670.59|25670.59|25670.59|0
1619794810000|2021-04-30 15:00:10|25674.13|25674.13|25670.59|25670.59|25674.13|25674.13|25670.59|25670.59|0
1619794820000|2021-04-30 15:00:20|25667.05|25667.05|25667.05|25667.05|25667.05|25667.05|25667.05|25667.05|0
1619794830000|2021-04-30 15:00:30|25670.59|25670.59|25670.59|25670.59|25670.59|25670.59|25670.59|25670.59|0
1619794840000|2021-04-30 15:00:40|25670.21|25670.21|25670.59|25670.59|25670.59|25670.59|25670.21|25670.21|0
1619794860000|2021-04-30 15:01:00|25659.97|25659.97|25659.37|25659.37|25663.51|25663.51|25659.37|25659.37|0
1619794870000|2021-04-30 15:01:10|25659.17|25659.17|25659.17|25659.17|25659.17|25659.17|25659.17|25659.17|0
1619794880000|2021-04-30 15:01:20|25658.76|25658.76|25676.47|25676.47|25676.47|25676.47|25658.76|25658.76|0
1619794890000|2021-04-30 15:01:30|25672.93|25672.93|25662.3|25662.3|25672.93|25672.93|25662.3|25662.3|0
1619794910000|2021-04-30 15:01:50|25661.7|25661.7|25658.16|25658.16|25661.7|25661.7|25658.16|25658.16|0
1619794930000|2021-04-30 15:02:10|25654.62|25654.62|25654.62|25654.62|25654.62|25654.62|25654.62|25654.62|0
1619794940000|2021-04-30 15:02:20|25651.08|25651.08|25651.08|25651.08|25651.08|25651.08|25651.08|25651.08|0
1619794960000|2021-04-30 15:02:40|25654.62|25654.62|25651.08|25651.08|25654.62|25654.62|25651.08|25651.08|0
1619794970000|2021-04-30 15:02:50|25647.54|25647.54|25654.62|25654.62|25654.62|25654.62|25647.54|25647.54|0
1619794980000|2021-04-30 15:03:00|25661.7|25661.7|25658.16|25658.16|25661.7|25661.7|25658.16|25658.16|0
1619794990000|2021-04-30 15:03:10|25654.62|25654.62|25654.62|25654.62|25654.62|25654.62|25654.62|25654.62|0
1619795000000|2021-04-30 15:03:20|25654.02|25654.02|25657.56|25657.56|25657.56|25657.56|25654.02|25654.02|0
1619795050000|2021-04-30 15:04:10|25656.96|25656.96|25649.88|25649.88|25656.96|25656.96|25649.88|25649.88|0
1619795060000|2021-04-30 15:04:20|25653.42|25653.42|25660.5|25660.5|25660.5|25660.5|25653.42|25653.42|0
1619795070000|2021-04-30 15:04:30|25656.96|25656.96|25653.42|25653.42|25656.96|25656.96|25653.42|25653.42|0
1619795080000|2021-04-30 15:04:40|25656.96|25656.96|25664.04|25664.04|25664.04|25664.04|25656.96|25656.96|0
1619795100000|2021-04-30 15:05:00|25664.42|25664.42|25664.42|25664.42|25664.42|25664.42|25664.42|25664.42|0
1619795110000|2021-04-30 15:05:10|25660.88|25660.88|25660.88|25660.88|25671.51|25671.51|25657.34|25657.34|0
1619795120000|2021-04-30 15:05:20|25657.34|25657.34|25657.94|25657.94|25657.94|25657.94|25657.34|25657.34|0
1619795140000|2021-04-30 15:05:40|25661.49|25661.49|25661.49|25661.49|25661.49|25661.49|25661.49|25661.49|0
1619795160000|2021-04-30 15:06:00|25657.34|25657.34|25653.8|25653.8|25657.34|25657.34|25653.8|25653.8|0
1619795190000|2021-04-30 15:06:30|25657.34|25657.34|25657.34|25657.34|25657.34|25657.34|25657.34|25657.34|0
1619795200000|2021-04-30 15:06:40|25660.88|25660.88|25661.49|25661.49|25661.49|25661.49|25660.88|25660.88|0
1619795210000|2021-04-30 15:06:50|25661.29|25661.29|25664.83|25664.83|25664.83|25664.83|25661.29|25661.29|0
1619795240000|2021-04-30 15:07:20|25668.38|25668.38|25668.38|25668.38|25668.38|25668.38|25668.38|25668.38|0
1619795250000|2021-04-30 15:07:30|25671.92|25671.92|25671.92|25671.92|25671.92|25671.92|25671.92|25671.92|0
1619795260000|2021-04-30 15:07:40|25679|25679|25679|25679|25679|25679|25679|25679|0
1619795280000|2021-04-30 15:08:00|25682.54|25682.54|25668.38|25668.38|25682.54|25682.54|25668.38|25668.38|0
1619795290000|2021-04-30 15:08:10|25664.83|25664.83|25664.83|25664.83|25664.83|25664.83|25664.83|25664.83|0
1619795310000|2021-04-30 15:08:30|25661.29|25661.29|25660.69|25660.69|25661.29|25661.29|25660.69|25660.69|0
1619795320000|2021-04-30 15:08:40|25657.15|25657.15|25657.15|25657.15|25657.15|25657.15|25657.15|25657.15|0
1619795330000|2021-04-30 15:08:50|25657.53|25657.53|25664.62|25664.62|25664.62|25664.62|25650.45|25650.45|0
1619795340000|2021-04-30 15:09:00|25664.01|25664.01|25652.79|25652.79|25664.01|25664.01|25652.79|25652.79|0
1619795360000|2021-04-30 15:09:20|25649.25|25649.25|25645.71|25645.71|25649.25|25649.25|25645.71|25645.71|0
1619795370000|2021-04-30 15:09:30|25649.25|25649.25|25645.11|25645.11|25649.25|25649.25|25634.48|25634.48|0
1619795380000|2021-04-30 15:09:40|25638.02|25638.02|25634.48|25634.48|25638.02|25638.02|25634.48|25634.48|0
1619795390000|2021-04-30 15:09:50|25630.94|25630.94|25638.02|25638.02|25638.02|25638.02|25630.94|25630.94|0
1619795400000|2021-04-30 15:10:00|25634.48|25634.48|25641.56|25641.56|25641.56|25641.56|25634.48|25634.48|0
1619795420000|2021-04-30 15:10:20|25634.48|25634.48|25641.56|25641.56|25641.56|25641.56|25630.94|25630.94|0
1619795430000|2021-04-30 15:10:30|25634.48|25634.48|25634.48|25634.48|25634.48|25634.48|25634.48|25634.48|0
1619795440000|2021-04-30 15:10:40|25638.02|25638.02|25641.97|25641.97|25641.97|25641.97|25638.02|25638.02|0
1619795450000|2021-04-30 15:10:50|25634.89|25634.89|25645.52|25645.52|25645.52|25645.52|25634.89|25634.89|0
1619795460000|2021-04-30 15:11:00|25646.12|25646.12|25634.89|25634.89|25646.12|25646.12|25634.89|25634.89|0
1619795500000|2021-04-30 15:11:40|25645.52|25645.52|25645.52|25645.52|25645.52|25645.52|25645.52|25645.52|0
1619795530000|2021-04-30 15:12:10|25634.89|25634.89|25627.81|25627.81|25634.89|25634.89|25627.81|25627.81|0
1619795540000|2021-04-30 15:12:20|25627.21|25627.21|25626.8|25626.8|25627.21|25627.21|25626.8|25626.8|0
1619795560000|2021-04-30 15:12:40|25630.34|25630.34|25630.34|25630.34|25630.34|25630.34|25630.34|25630.34|0
1619795580000|2021-04-30 15:13:00|25637.42|25637.42|25645.11|25645.11|25645.11|25645.11|25637.42|25637.42|0
1619795590000|2021-04-30 15:13:10|25634.48|25634.48|25641.56|25641.56|25645.11|25645.11|25634.48|25634.48|0
1619795600000|2021-04-30 15:13:20|25634.48|25634.48|25634.48|25634.48|25634.48|25634.48|25634.48|25634.48|0
1619795610000|2021-04-30 15:13:30|25630.94|25630.94|25634.48|25634.48|25634.48|25634.48|25630.94|25630.94|0
1619795620000|2021-04-30 15:13:40|25627.4|25627.4|25623.86|25623.86|25627.4|25627.4|25623.86|25623.86|0
1619795630000|2021-04-30 15:13:50|25623.45|25623.45|25623.45|25623.45|25623.45|25623.45|25623.45|25623.45|0
1619795640000|2021-04-30 15:14:00|25619.91|25619.91|25619.91|25619.91|25619.91|25619.91|25619.91|25619.91|0
1619795650000|2021-04-30 15:14:10|25626.99|25626.99|25619.3|25619.3|25626.99|25626.99|25619.3|25619.3|0
1619795660000|2021-04-30 15:14:20|25626.39|25626.39|25629.93|25629.93|25629.93|25629.93|25626.39|25626.39|0
1619795670000|2021-04-30 15:14:30|25622.24|25622.24|25621.26|25621.26|25622.24|25622.24|25621.26|25621.26|0
1619795680000|2021-04-30 15:14:40|25628.34|25628.34|25631.88|25631.88|25631.88|25631.88|25628.34|25628.34|0
1619795690000|2021-04-30 15:14:50|25624.8|25624.8|25617.72|25617.72|25624.8|25624.8|25617.72|25617.72|0
1619795700000|2021-04-30 15:15:00|25614.78|25614.78|25618.32|25618.32|25618.32|25618.32|25607.7|25607.7|0
1619795710000|2021-04-30 15:15:10|25617.91|25617.91|25610.83|25610.83|25617.91|25617.91|25610.83|25610.83|0
1619795720000|2021-04-30 15:15:20|25611.43|25611.43|25611.43|25611.43|25611.43|25611.43|25611.43|25611.43|0
1619795730000|2021-04-30 15:15:30|25612.03|25612.03|25615.57|25615.57|25615.57|25615.57|25612.03|25612.03|0
1619795740000|2021-04-30 15:15:40|25607.89|25607.89|25607.89|25607.89|25607.89|25607.89|25607.89|25607.89|0
1619795760000|2021-04-30 15:16:00|25611.43|25611.43|25611.43|25611.43|25611.43|25611.43|25611.43|25611.43|0
1619795770000|2021-04-30 15:16:10|25607.89|25607.89|25603.74|25603.74|25607.89|25607.89|25603.74|25603.74|0
1619795780000|2021-04-30 15:16:20|25600.2|25600.2|25600.2|25600.2|25600.2|25600.2|25600.2|25600.2|0
1619795790000|2021-04-30 15:16:30|25599.79|25599.79|25599.79|25599.79|25599.79|25599.79|25599.79|25599.79|0
1619795800000|2021-04-30 15:16:40|25596.25|25596.25|25596.25|25596.25|25596.25|25596.25|25596.25|25596.25|0
1619795810000|2021-04-30 15:16:50|25599.79|25599.79|25599.79|25599.79|25599.79|25599.79|25599.79|25599.79|0
1619795820000|2021-04-30 15:17:00|25592.71|25592.71|25596.25|25596.25|25596.25|25596.25|25592.71|25592.71|0
1619795840000|2021-04-30 15:17:20|25595.65|25595.65|25595.65|25595.65|25595.65|25595.65|25595.65|25595.65|0
1619795850000|2021-04-30 15:17:30|25592.11|25592.11|25599.19|25599.19|25599.19|25599.19|25592.11|25592.11|0
1619795860000|2021-04-30 15:17:40|25588.57|25588.57|25588.57|25588.57|25588.57|25588.57|25588.57|25588.57|0
1619795870000|2021-04-30 15:17:50|25602.73|25602.73|25592.11|25592.11|25602.73|25602.73|25592.11|25592.11|0
1619795880000|2021-04-30 15:18:00|25595.65|25595.65|25595.65|25595.65|25595.65|25595.65|25595.65|25595.65|0
1619795890000|2021-04-30 15:18:10|25595.84|25595.84|25588.76|25588.76|25595.84|25595.84|25588.76|25588.76|0
1619795910000|2021-04-30 15:18:30|25578.13|25578.13|25606.46|25606.46|25610.01|25610.01|25578.13|25578.13|0
1619795920000|2021-04-30 15:18:40|25599.38|25599.38|25610.01|25610.01|25610.01|25610.01|25599.38|25599.38|0
1619795930000|2021-04-30 15:18:50|25606.46|25606.46|25606.46|25606.46|25606.46|25606.46|25606.46|25606.46|0
1619795950000|2021-04-30 15:19:10|25606.08|25606.08|25606.08|25606.08|25606.08|25606.08|25606.08|25606.08|0
1619795970000|2021-04-30 15:19:30|25606.68|25606.68|25606.68|25606.68|25606.68|25606.68|25606.68|25606.68|0
1619795980000|2021-04-30 15:19:40|25610.22|25610.22|25610.22|25610.22|25610.22|25610.22|25610.22|25610.22|0
1619795990000|2021-04-30 15:19:50|25610.83|25610.83|25610.83|25610.83|25610.83|25610.83|25607.28|25607.28|0
1619796000000|2021-04-30 15:20:00|25607.28|25607.28|25610.83|25610.83|25610.83|25610.83|25603.74|25603.74|0
1619796010000|2021-04-30 15:20:10|25596.66|25596.66|25603.74|25603.74|25603.74|25603.74|25596.66|25596.66|0
1619796030000|2021-04-30 15:20:30|25607.28|25607.28|25607.28|25607.28|25607.28|25607.28|25607.28|25607.28|0
1619796040000|2021-04-30 15:20:40|25603.74|25603.74|25603.74|25603.74|25603.74|25603.74|25603.74|25603.74|0
1619796060000|2021-04-30 15:21:00|25607.28|25607.28|25614.78|25614.78|25614.78|25614.78|25607.28|25607.28|0
1619796070000|2021-04-30 15:21:10|25618.32|25618.32|25618.32|25618.32|25618.32|25618.32|25618.32|25618.32|0
1619796080000|2021-04-30 15:21:20|25617.91|25617.91|25622.05|25622.05|25622.05|25622.05|25617.91|25617.91|0
1619796100000|2021-04-30 15:21:40|25622.65|25622.65|25626.19|25626.19|25626.19|25626.19|25622.65|25622.65|0
1619796130000|2021-04-30 15:22:10|25633.28|25633.28|25633.28|25633.28|25633.28|25633.28|25633.28|25633.28|0
1619796140000|2021-04-30 15:22:20|25636.82|25636.82|25629.73|25629.73|25636.82|25636.82|25629.13|25629.13|0
1619796180000|2021-04-30 15:23:00|25626.19|25626.19|25629.73|25629.73|25629.73|25629.73|25626.19|25626.19|0
1619796190000|2021-04-30 15:23:10|25633.28|25633.28|25633.28|25633.28|25633.28|25633.28|25633.28|25633.28|0
1619796200000|2021-04-30 15:23:20|25629.73|25629.73|25629.73|25629.73|25629.73|25629.73|25629.73|25629.73|0
1619796210000|2021-04-30 15:23:30|25626.19|25626.19|25622.05|25622.05|25626.19|25626.19|25622.05|25622.05|0
1619796230000|2021-04-30 15:23:50|25625.59|25625.59|25624.99|25624.99|25625.59|25625.59|25624.99|25624.99|0
1619796240000|2021-04-30 15:24:00|25621.45|25621.45|25617.91|25617.91|25621.45|25621.45|25614.37|25614.37|0
1619796260000|2021-04-30 15:24:20|25614.37|25614.37|25610.83|25610.83|25614.37|25614.37|25610.83|25610.83|0
1619796270000|2021-04-30 15:24:30|25607.28|25607.28|25607.28|25607.28|25607.28|25607.28|25607.28|25607.28|0
1619796280000|2021-04-30 15:24:40|25610.83|25610.83|25603.74|25603.74|25610.83|25610.83|25603.74|25603.74|0
1619796300000|2021-04-30 15:25:00|25600.2|25600.2|25599.6|25599.6|25600.2|25600.2|25599.6|25599.6|0
1619796310000|2021-04-30 15:25:10|25596.06|25596.06|25596.06|25596.06|25603.14|25603.14|25592.52|25592.52|0
1619796320000|2021-04-30 15:25:20|25585.44|25585.44|25596.06|25596.06|25596.06|25596.06|25585.44|25585.44|0
1619796330000|2021-04-30 15:25:30|25588.98|25588.98|25584.23|25584.23|25591.31|25591.31|25580.69|25580.69|0
1619796340000|2021-04-30 15:25:40|25583.82|25583.82|25595.24|25595.24|25595.24|25595.24|25583.82|25583.82|0
1619796350000|2021-04-30 15:25:50|25591.7|25591.7|25588.16|25588.16|25591.7|25591.7|25588.16|25588.16|0
1619796360000|2021-04-30 15:26:00|25584.61|25584.61|25588.16|25588.16|25595.24|25595.24|25584.61|25584.61|0
1619796370000|2021-04-30 15:26:10|25587.96|25587.96|25584.04|25584.04|25594.85|25594.85|25580.5|25580.5|0
1619796390000|2021-04-30 15:26:30|25576.96|25576.96|25580.5|25580.5|25580.5|25580.5|25576.96|25576.96|0
1619796400000|2021-04-30 15:26:40|25580.69|25580.69|25577.15|25577.15|25580.69|25580.69|25573.61|25573.61|0
1619796410000|2021-04-30 15:26:50|25573.61|25573.61|25570.07|25570.07|25573.61|25573.61|25570.07|25570.07|0
1619796420000|2021-04-30 15:27:00|25573.61|25573.61|25566.12|25566.12|25573.61|25573.61|25565.92|25565.92|0
1619796430000|2021-04-30 15:27:10|25555.49|25555.49|25562.57|25562.57|25562.57|25562.57|25555.49|25555.49|0
1619796440000|2021-04-30 15:27:20|25569.66|25569.66|25573.2|25573.2|25573.2|25573.2|25569.66|25569.66|0
1619796450000|2021-04-30 15:27:30|25562.57|25562.57|25566.12|25566.12|25566.12|25566.12|25555.49|25555.49|0
1619796460000|2021-04-30 15:27:40|25569.66|25569.66|25562.57|25562.57|25576.74|25576.74|25559.03|25559.03|0
1619796470000|2021-04-30 15:27:50|25566.12|25566.12|25569.66|25569.66|25569.66|25569.66|25562.57|25562.57|0
1619796480000|2021-04-30 15:28:00|25566.12|25566.12|25562.57|25562.57|25566.12|25566.12|25559.03|25559.03|0
1619796490000|2021-04-30 15:28:10|25555.49|25555.49|25559.03|25559.03|25566.12|25566.12|25555.49|25555.49|0
1619796500000|2021-04-30 15:28:20|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|25554.89|25554.89|0
1619796510000|2021-04-30 15:28:30|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|25544.87|25544.87|0
1619796520000|2021-04-30 15:28:40|25562.57|25562.57|25555.49|25555.49|25562.57|25562.57|25555.49|25555.49|0
1619796540000|2021-04-30 15:29:00|25551.35|25551.35|25546.79|25546.79|25551.35|25551.35|25540.72|25540.72|0
1619796550000|2021-04-30 15:29:10|25543.25|25543.25|25557.83|25557.83|25557.83|25557.83|25540.12|25540.12|0
1619796560000|2021-04-30 15:29:20|25550.75|25550.75|25550.75|25550.75|25550.75|25550.75|25547.21|25547.21|0
1619796570000|2021-04-30 15:29:30|25554.29|25554.29|25547.4|25547.4|25558.02|25558.02|25547.4|25547.4|0
1619796580000|2021-04-30 15:29:40|25547.59|25547.59|25551.13|25551.13|25554.67|25554.67|25547.59|25547.59|0
1619796590000|2021-04-30 15:29:50|25547.59|25547.59|25553.88|25553.88|25553.88|25553.88|25546.79|25546.79|0
1620112500000|2021-05-04 07:15:00|25758.91|25758.91|25758.33|25758.33|25758.91|25758.91|25757.13|25757.13|0
1620112510000|2021-05-04 07:15:10|25757.13|25757.13|25760.67|25760.67|25760.67|25760.67|25757.13|25757.13|0
1620112520000|2021-05-04 07:15:20|25757.13|25757.13|25760.67|25760.67|25760.67|25760.67|25757.13|25757.13|0
1620112530000|2021-05-04 07:15:30|25767.75|25767.75|25764.21|25764.21|25767.75|25767.75|25764.21|25764.21|0
1620112540000|2021-05-04 07:15:40|25771.29|25771.29|25774.83|25774.83|25774.83|25774.83|25771.29|25771.29|0
1620112550000|2021-05-04 07:15:50|25778.37|25778.37|25793.55|25793.55|25793.55|25793.55|25778.37|25778.37|0
1620112560000|2021-05-04 07:16:00|25790.01|25790.01|25797.09|25797.09|25797.09|25797.09|25790.01|25790.01|0
1620112570000|2021-05-04 07:16:10|25796.68|25796.68|25807.31|25807.31|25807.31|25807.31|25796.68|25796.68|0
1620112580000|2021-05-04 07:16:20|25800.22|25800.22|25803.76|25803.76|25803.76|25803.76|25800.22|25800.22|0
1620112600000|2021-05-04 07:16:40|25796.68|25796.68|25800.22|25800.22|25800.22|25800.22|25796.68|25796.68|0
1620112620000|2021-05-04 07:17:00|25807.31|25807.31|25807.31|25807.31|25807.31|25807.31|25807.31|25807.31|0
1620112630000|2021-05-04 07:17:10|25803.76|25803.76|25793.14|25793.14|25803.76|25803.76|25793.14|25793.14|0
1620112650000|2021-05-04 07:17:30|25786.06|25786.06|25775.43|25775.43|25786.06|25786.06|25775.43|25775.43|0
1620112660000|2021-05-04 07:17:40|25778.98|25778.98|25782.52|25782.52|25782.52|25782.52|25778.98|25778.98|0
1620112670000|2021-05-04 07:17:50|25793.14|25793.14|25799.02|25799.02|25799.02|25799.02|25793.14|25793.14|0
1620112680000|2021-05-04 07:18:00|25788.4|25788.4|25788.4|25788.4|25788.4|25788.4|25788.4|25788.4|0
1620112690000|2021-05-04 07:18:10|25787.99|25787.99|25787.16|25787.16|25787.99|25787.99|25787.16|25787.16|0
1620112710000|2021-05-04 07:18:30|25790.71|25790.71|25790.71|25790.71|25790.71|25790.71|25790.71|25790.71|0
1620112730000|2021-05-04 07:18:50|25787.16|25787.16|25787.16|25787.16|25787.16|25787.16|25787.16|25787.16|0
1620112740000|2021-05-04 07:19:00|25783.62|25783.62|25783.62|25783.62|25783.62|25783.62|25780.08|25780.08|0
1620112760000|2021-05-04 07:19:20|25787.16|25787.16|25790.71|25790.71|25790.71|25790.71|25787.16|25787.16|0
1620112770000|2021-05-04 07:19:30|25787.16|25787.16|25787.16|25787.16|25787.16|25787.16|25787.16|25787.16|0
1620112780000|2021-05-04 07:19:40|25783.62|25783.62|25778.88|25778.88|25783.62|25783.62|25778.88|25778.88|0
1620112790000|2021-05-04 07:19:50|25782.42|25782.42|25782.42|25782.42|25782.42|25782.42|25782.42|25782.42|0
1620112800000|2021-05-04 07:20:00|25778.88|25778.88|25778.88|25778.88|25778.88|25778.88|25778.88|25778.88|0
1620112810000|2021-05-04 07:20:10|25771.8|25771.8|25778.88|25778.88|25778.88|25778.88|25771.8|25771.8|0
1620112820000|2021-05-04 07:20:20|25785.96|25785.96|25785.96|25785.96|25785.96|25785.96|25785.96|25785.96|0
1620112830000|2021-05-04 07:20:30|25789.5|25789.5|25789.5|25789.5|25789.5|25789.5|25789.5|25789.5|0
1620112840000|2021-05-04 07:20:40|25785.96|25785.96|25796.58|25796.58|25796.58|25796.58|25785.96|25785.96|0
1620112850000|2021-05-04 07:20:50|25798.23|25798.23|25805.72|25805.72|25805.72|25805.72|25798.23|25798.23|0
1620112870000|2021-05-04 07:21:10|25804.49|25804.49|25800.95|25800.95|25804.49|25804.49|25797.41|25797.41|0
1620112880000|2021-05-04 07:21:20|25804.49|25804.49|25804.49|25804.49|25804.49|25804.49|25804.49|25804.49|0
1620112890000|2021-05-04 07:21:30|25808.03|25808.03|25808.03|25808.03|25808.03|25808.03|25808.03|25808.03|0
1620112900000|2021-05-04 07:21:40|25811.57|25811.57|25811.57|25811.57|25811.57|25811.57|25811.57|25811.57|0
1620112910000|2021-05-04 07:21:50|25808.03|25808.03|25808.03|25808.03|25808.03|25808.03|25808.03|25808.03|0
1620112920000|2021-05-04 07:22:00|25811.57|25811.57|25811.57|25811.57|25811.57|25811.57|25811.57|25811.57|0
1620112940000|2021-05-04 07:22:20|25818.65|25818.65|25818.65|25818.65|25818.65|25818.65|25818.65|25818.65|0
1620112970000|2021-05-04 07:22:50|25829.28|25829.28|25832.82|25832.82|25832.82|25832.82|25829.28|25829.28|0
1620112980000|2021-05-04 07:23:00|25836.36|25836.36|25815.11|25815.11|25836.36|25836.36|25815.11|25815.11|0
1620112990000|2021-05-04 07:23:10|25811.57|25811.57|25811.76|25811.76|25811.76|25811.76|25811.57|25811.57|0
1620113020000|2021-05-04 07:23:40|25808.22|25808.22|25808.22|25808.22|25811.76|25811.76|25808.22|25808.22|0
1620113040000|2021-05-04 07:24:00|25808.63|25808.63|25808.63|25808.63|25808.63|25808.63|25808.63|25808.63|0
1620113050000|2021-05-04 07:24:10|25805.09|25805.09|25808.63|25808.63|25808.63|25808.63|25805.09|25805.09|0
1620113060000|2021-05-04 07:24:20|25807.4|25807.4|25807.4|25807.4|25807.4|25807.4|25807.4|25807.4|0
1620113070000|2021-05-04 07:24:30|25814.48|25814.48|25814.48|25814.48|25814.48|25814.48|25814.48|25814.48|0
1620113080000|2021-05-04 07:24:40|25815.08|25815.08|25815.08|25815.08|25815.08|25815.08|25815.08|25815.08|0
1620113090000|2021-05-04 07:24:50|25811.54|25811.54|25808|25808|25811.54|25811.54|25808|25808|0
1620113100000|2021-05-04 07:25:00|25811.54|25811.54|25811.54|25811.54|25811.54|25811.54|25811.54|25811.54|0
1620113120000|2021-05-04 07:25:20|25815.08|25815.08|25815.08|25815.08|25815.08|25815.08|25815.08|25815.08|0
1620113130000|2021-05-04 07:25:30|25818.63|25818.63|25818.63|25818.63|25818.63|25818.63|25818.63|25818.63|0
1620113140000|2021-05-04 07:25:40|25815.08|25815.08|25815.08|25815.08|25815.08|25815.08|25815.08|25815.08|0
1620113150000|2021-05-04 07:25:50|25811.54|25811.54|25808|25808|25811.54|25811.54|25808|25808|0
1620113170000|2021-05-04 07:26:10|25807.4|25807.4|25810.94|25810.94|25810.94|25810.94|25803.86|25803.86|0
1620113200000|2021-05-04 07:26:40|25814.48|25814.48|25803.86|25803.86|25814.48|25814.48|25803.86|25803.86|0
1620113250000|2021-05-04 07:27:30|25810.94|25810.94|25807.4|25807.4|25810.94|25810.94|25807.4|25807.4|0
1620113290000|2021-05-04 07:28:10|25806.99|25806.99|25806.99|25806.99|25806.99|25806.99|25806.99|25806.99|0
1620113300000|2021-05-04 07:28:20|25814.07|25814.07|25814.07|25814.07|25814.07|25814.07|25814.07|25814.07|0
1620113330000|2021-05-04 07:28:50|25817.61|25817.61|25824.19|25824.19|25824.19|25824.19|25817.61|25817.61|0
1620113340000|2021-05-04 07:29:00|25824.6|25824.6|25824.6|25824.6|25824.6|25824.6|25824.6|25824.6|0
1620113360000|2021-05-04 07:29:20|25838.77|25838.77|25838.77|25838.77|25838.77|25838.77|25838.77|25838.77|0
1620113390000|2021-05-04 07:29:50|25831.68|25831.68|25845.85|25845.85|25845.85|25845.85|25831.68|25831.68|0
1620113400000|2021-05-04 07:30:00|25846.26|25846.26|25849.8|25849.8|25849.8|25849.8|25846.26|25846.26|0
1620113410000|2021-05-04 07:30:10|25846.26|25846.26|25845.47|25845.47|25846.26|25846.26|25845.47|25845.47|0
1620113420000|2021-05-04 07:30:20|25849.61|25849.61|25855.68|25855.68|25856.28|25856.28|25849.2|25849.2|0
1620113430000|2021-05-04 07:30:30|25855.27|25855.27|25856.88|25856.88|25859.22|25859.22|25855.27|25855.27|0
1620113440000|2021-05-04 07:30:40|25856.28|25856.28|25852.14|25852.14|25856.28|25856.28|25852.14|25852.14|0
1620113450000|2021-05-04 07:30:50|25852.74|25852.74|25852.14|25852.14|25852.74|25852.74|25852.14|25852.14|0
1620113460000|2021-05-04 07:31:00|25852.74|25852.74|25855.68|25855.68|25855.68|25855.68|25852.14|25852.14|0
1620113470000|2021-05-04 07:31:10|25848.6|25848.6|25848.6|25848.6|25848.6|25848.6|25848.6|25848.6|0
1620113490000|2021-05-04 07:31:30|25845.06|25845.06|25837.97|25837.97|25845.06|25845.06|25837.97|25837.97|0
1620113520000|2021-05-04 07:32:00|25837.37|25837.37|25838.19|25838.19|25838.19|25838.19|25837.37|25837.37|0
1620113530000|2021-05-04 07:32:10|25834.65|25834.65|25834.65|25834.65|25834.65|25834.65|25834.65|25834.65|0
1620113540000|2021-05-04 07:32:20|25841.73|25841.73|25845.28|25845.28|25845.28|25845.28|25841.73|25841.73|0
1620113560000|2021-05-04 07:32:40|25848.82|25848.82|25848.82|25848.82|25848.82|25848.82|25848.82|25848.82|0
1620113570000|2021-05-04 07:32:50|25852.36|25852.36|25852.36|25852.36|25852.36|25852.36|25852.36|25852.36|0
1620113580000|2021-05-04 07:33:00|25855.9|25855.9|25852.36|25852.36|25855.9|25855.9|25852.36|25852.36|0
1620113590000|2021-05-04 07:33:10|25859.44|25859.44|25859.44|25859.44|25859.44|25859.44|25859.44|25859.44|0
1620113600000|2021-05-04 07:33:20|25855.9|25855.9|25855.9|25855.9|25855.9|25855.9|25855.9|25855.9|0
1620113610000|2021-05-04 07:33:30|25852.36|25852.36|25852.36|25852.36|25852.36|25852.36|25852.36|25852.36|0
1620113620000|2021-05-04 07:33:40|25848.82|25848.82|25845.28|25845.28|25848.82|25848.82|25845.28|25845.28|0
1620113630000|2021-05-04 07:33:50|25841.73|25841.73|25841.32|25841.32|25841.73|25841.73|25841.32|25841.32|0
1620113650000|2021-05-04 07:34:10|25837.78|25837.78|25841.32|25841.32|25841.32|25841.32|25837.78|25837.78|0
1620113670000|2021-05-04 07:34:30|25840.72|25840.72|25837.18|25837.18|25840.72|25840.72|25837.18|25837.18|0
1620113680000|2021-05-04 07:34:40|25833.64|25833.64|25830.1|25830.1|25833.64|25833.64|25830.1|25830.1|0
1620113690000|2021-05-04 07:34:50|25826.56|25826.56|25833.64|25833.64|25837.18|25837.18|25826.56|25826.56|0
1620113700000|2021-05-04 07:35:00|25837.18|25837.18|25836.77|25836.77|25837.18|25837.18|25836.77|25836.77|0
1620113710000|2021-05-04 07:35:10|25836.39|25836.39|25836.39|25836.39|25836.39|25836.39|25836.39|25836.39|0
1620113720000|2021-05-04 07:35:20|25839.93|25839.93|25843.47|25843.47|25843.47|25843.47|25839.93|25839.93|0
1620113730000|2021-05-04 07:35:30|25839.93|25839.93|25839.93|25839.93|25839.93|25839.93|25839.93|25839.93|0
1620113740000|2021-05-04 07:35:40|25839.52|25839.52|25843.06|25843.06|25843.06|25843.06|25839.52|25839.52|0
1620113750000|2021-05-04 07:35:50|25846.6|25846.6|25846.6|25846.6|25846.6|25846.6|25846.6|25846.6|0
1620113770000|2021-05-04 07:36:10|25843.06|25843.06|25843.06|25843.06|25843.06|25843.06|25843.06|25843.06|0
1620113780000|2021-05-04 07:36:20|25846.6|25846.6|25846.6|25846.6|25846.6|25846.6|25846.6|25846.6|0
1620113790000|2021-05-04 07:36:30|25839.52|25839.52|25839.52|25839.52|25839.52|25839.52|25839.52|25839.52|0
1620113830000|2021-05-04 07:37:10|25840.34|25840.34|25840.34|25840.34|25840.34|25840.34|25840.34|25840.34|0
1620113850000|2021-05-04 07:37:30|25839.57|25839.57|25839.57|25839.57|25839.57|25839.57|25839.57|25839.57|0
1620113860000|2021-05-04 07:37:40|25839.95|25839.95|25839.95|25839.95|25839.95|25839.95|25839.95|25839.95|0
1620113870000|2021-05-04 07:37:50|25836.41|25836.41|25828.37|25828.37|25836.41|25836.41|25828.37|25828.37|0
1620113880000|2021-05-04 07:38:00|25828.56|25828.56|25815.92|25815.92|25828.56|25828.56|25815.31|25815.31|0
1620113900000|2021-05-04 07:38:20|25819.46|25819.46|25819.46|25819.46|25819.46|25819.46|25819.46|25819.46|0
1620113910000|2021-05-04 07:38:30|25819.87|25819.87|25826.95|25826.95|25826.95|25826.95|25819.87|25819.87|0
1620113930000|2021-05-04 07:38:50|25823.41|25823.41|25823.41|25823.41|25823.41|25823.41|25823.41|25823.41|0
1620113960000|2021-05-04 07:39:20|25819.87|25819.87|25819.87|25819.87|25819.87|25819.87|25819.87|25819.87|0
1620113970000|2021-05-04 07:39:30|25819.48|25819.48|25823.03|25823.03|25823.03|25823.03|25819.48|25819.48|0
1620113980000|2021-05-04 07:39:40|25819.48|25819.48|25815.87|25815.87|25819.48|25819.48|25815.87|25815.87|0
1620113990000|2021-05-04 07:39:50|25816.48|25816.48|25816.48|25816.48|25816.48|25816.48|25815.87|25815.87|0
1620114000000|2021-05-04 07:40:00|25812.93|25812.93|25811.95|25811.95|25812.93|25812.93|25811.76|25811.76|0
1620114010000|2021-05-04 07:40:10|25808.41|25808.41|25805.88|25805.88|25808.41|25808.41|25804.87|25804.87|0
1620114020000|2021-05-04 07:40:20|25802.34|25802.34|25802.34|25802.34|25802.34|25802.34|25802.34|25802.34|0
1620114040000|2021-05-04 07:40:40|25801.74|25801.74|25801.74|25801.74|25801.74|25801.74|25801.74|25801.74|0
1620114050000|2021-05-04 07:40:50|25805.28|25805.28|25816.5|25816.5|25816.5|25816.5|25805.28|25805.28|0
1620114060000|2021-05-04 07:41:00|25817.1|25817.1|25815.9|25815.9|25817.1|25817.1|25815.9|25815.9|0
1620114080000|2021-05-04 07:41:20|25808.82|25808.82|25815.9|25815.9|25815.9|25815.9|25808.82|25808.82|0
1620114110000|2021-05-04 07:41:50|25819.44|25819.44|25819.44|25819.44|25819.44|25819.44|25819.44|25819.44|0
1620114130000|2021-05-04 07:42:10|25821.25|25821.25|25821.25|25821.25|25821.25|25821.25|25821.25|25821.25|0
1620114160000|2021-05-04 07:42:40|25828.33|25828.33|25828.33|25828.33|25828.33|25828.33|25828.33|25828.33|0
1620114170000|2021-05-04 07:42:50|25831.87|25831.87|25833.68|25833.68|25833.68|25833.68|25831.87|25831.87|0
1620114180000|2021-05-04 07:43:00|25830.13|25830.13|25830.13|25830.13|25830.13|25830.13|25830.13|25830.13|0
1620114190000|2021-05-04 07:43:10|25826.59|25826.59|25830.13|25830.13|25830.13|25830.13|25826.59|25826.59|0
1620114200000|2021-05-04 07:43:20|25833.68|25833.68|25833.68|25833.68|25833.68|25833.68|25833.68|25833.68|0
1620114240000|2021-05-04 07:44:00|25830.13|25830.13|25833.68|25833.68|25833.68|25833.68|25830.13|25830.13|0
1620114250000|2021-05-04 07:44:10|25830.13|25830.13|25830.13|25830.13|25830.13|25830.13|25830.13|25830.13|0
1620114270000|2021-05-04 07:44:30|25826.59|25826.59|25826.59|25826.59|25826.59|25826.59|25826.59|25826.59|0
1620114290000|2021-05-04 07:44:50|25823.05|25823.05|25823.05|25823.05|25823.05|25823.05|25822.86|25822.86|0
1620114300000|2021-05-04 07:45:00|25819.51|25819.51|25815.97|25815.97|25819.51|25819.51|25815.56|25815.56|0
1620114310000|2021-05-04 07:45:10|25812.43|25812.43|25808.89|25808.89|25812.43|25812.43|25808.89|25808.89|0
1620114330000|2021-05-04 07:45:30|25812.43|25812.43|25815.97|25815.97|25815.97|25815.97|25812.43|25812.43|0
1620114350000|2021-05-04 07:45:50|25812.43|25812.43|25812.43|25812.43|25812.43|25812.43|25812.43|25812.43|0
1620114360000|2021-05-04 07:46:00|25812.81|25812.81|25816.35|25816.35|25816.35|25816.35|25812.81|25812.81|0
1620114370000|2021-05-04 07:46:10|25812.81|25812.81|25812.81|25812.81|25812.81|25812.81|25812.81|25812.81|0
1620114380000|2021-05-04 07:46:20|25809.27|25809.27|25809.27|25809.27|25809.27|25809.27|25809.27|25809.27|0
1620114400000|2021-05-04 07:46:40|25805.73|25805.73|25805.73|25805.73|25805.73|25805.73|25805.73|25805.73|0
1620114420000|2021-05-04 07:47:00|25806.14|25806.14|25806.14|25806.14|25806.14|25806.14|25806.14|25806.14|0
1620114430000|2021-05-04 07:47:10|25806.55|25806.55|25810.09|25810.09|25810.09|25810.09|25806.55|25806.55|0
1620114440000|2021-05-04 07:47:20|25813.63|25813.63|25813.63|25813.63|25813.63|25813.63|25813.63|25813.63|0
1620114470000|2021-05-04 07:47:50|25813.22|25813.22|25809.27|25809.27|25813.22|25813.22|25808.86|25808.86|0
1620114480000|2021-05-04 07:48:00|25812.81|25812.81|25812.81|25812.81|25812.81|25812.81|25812.81|25812.81|0
1620114500000|2021-05-04 07:48:20|25809.27|25809.27|25809.27|25809.27|25809.27|25809.27|25809.27|25809.27|0
1620114530000|2021-05-04 07:48:50|25809.87|25809.87|25809.87|25809.87|25809.87|25809.87|25809.87|25809.87|0
1620114540000|2021-05-04 07:49:00|25795.71|25795.71|25799.25|25799.25|25799.25|25799.25|25795.71|25795.71|0
1620114550000|2021-05-04 07:49:10|25802.79|25802.79|25803.17|25803.17|25803.17|25803.17|25802.79|25802.79|0
1620114600000|2021-05-04 07:50:00|25799.63|25799.63|25799.82|25799.82|25799.82|25799.82|25799.63|25799.63|0
1620114610000|2021-05-04 07:50:10|25796.28|25796.28|25796.28|25796.28|25796.28|25796.28|25796.28|25796.28|0
1620114620000|2021-05-04 07:50:20|25789.2|25789.2|25788.79|25788.79|25789.2|25789.2|25788.79|25788.79|0
1620114630000|2021-05-04 07:50:30|25781.71|25781.71|25781.71|25781.71|25781.71|25781.71|25781.71|25781.71|0
1620114640000|2021-05-04 07:50:40|25774.63|25774.63|25766.94|25766.94|25774.63|25774.63|25766.94|25766.94|0
1620114670000|2021-05-04 07:51:10|25770.48|25770.48|25770.48|25770.48|25770.48|25770.48|25770.48|25770.48|0
1620114680000|2021-05-04 07:51:20|25774.02|25774.02|25774.02|25774.02|25774.02|25774.02|25774.02|25774.02|0
1620114710000|2021-05-04 07:51:50|25777.56|25777.56|25777.56|25777.56|25777.56|25777.56|25777.56|25777.56|0
1620114750000|2021-05-04 07:52:30|25781.11|25781.11|25774.02|25774.02|25781.11|25781.11|25774.02|25774.02|0
1620114760000|2021-05-04 07:52:40|25770.48|25770.48|25770.48|25770.48|25770.48|25770.48|25770.48|25770.48|0
1620114800000|2021-05-04 07:53:20|25766.94|25766.94|25777.56|25777.56|25777.56|25777.56|25766.94|25766.94|0
1620114840000|2021-05-04 07:54:00|25781.11|25781.11|25781.11|25781.11|25781.11|25781.11|25781.11|25781.11|0
1620114850000|2021-05-04 07:54:10|25777.56|25777.56|25777.56|25777.56|25777.56|25777.56|25777.56|25777.56|0
1620114860000|2021-05-04 07:54:20|25774.02|25774.02|25774.02|25774.02|25774.02|25774.02|25774.02|25774.02|0
1620114880000|2021-05-04 07:54:40|25770.48|25770.48|25756.32|25756.32|25770.48|25770.48|25756.32|25756.32|0
1620114940000|2021-05-04 07:55:40|25749.23|25749.23|25745.69|25745.69|25749.23|25749.23|25745.69|25745.69|0
1620114960000|2021-05-04 07:56:00|25752.78|25752.78|25752.78|25752.78|25752.78|25752.78|25752.78|25752.78|0
1620114970000|2021-05-04 07:56:10|25749.23|25749.23|25749.23|25749.23|25749.23|25749.23|25749.23|25749.23|0
1620114990000|2021-05-04 07:56:30|25742.15|25742.15|25742.15|25742.15|25742.15|25742.15|25742.15|25742.15|0
1620115010000|2021-05-04 07:56:50|25738.61|25738.61|25738.61|25738.61|25738.61|25738.61|25738.61|25738.61|0
1620115040000|2021-05-04 07:57:20|25731.53|25731.53|25731.53|25731.53|25731.53|25731.53|25731.53|25731.53|0
1620115060000|2021-05-04 07:57:40|25724.45|25724.45|25724.45|25724.45|25724.45|25724.45|25724.45|25724.45|0
1620115070000|2021-05-04 07:57:50|25724.86|25724.86|25724.86|25724.86|25724.86|25724.86|25724.86|25724.86|0
1620115080000|2021-05-04 07:58:00|25724.45|25724.45|25724.45|25724.45|25724.45|25724.45|25724.45|25724.45|0
1620115090000|2021-05-04 07:58:10|25717.36|25717.36|25717.36|25717.36|25717.36|25717.36|25717.36|25717.36|0
1620115100000|2021-05-04 07:58:20|25720.91|25720.91|25720.91|25720.91|25724.45|25724.45|25720.91|25720.91|0
1620115110000|2021-05-04 07:58:30|25717.36|25717.36|25717.36|25717.36|25717.36|25717.36|25717.36|25717.36|0
1620115120000|2021-05-04 07:58:40|25724.45|25724.45|25727.99|25727.99|25727.99|25727.99|25724.45|25724.45|0
1620115150000|2021-05-04 07:59:10|25724.45|25724.45|25724.45|25724.45|25724.45|25724.45|25724.45|25724.45|0
1620115160000|2021-05-04 07:59:20|25727.99|25727.99|25727.99|25727.99|25727.99|25727.99|25727.99|25727.99|0
1620115170000|2021-05-04 07:59:30|25724.45|25724.45|25720.91|25720.91|25724.45|25724.45|25720.91|25720.91|0
1620115180000|2021-05-04 07:59:40|25720.3|25720.3|25720.3|25720.3|25720.3|25720.3|25720.3|25720.3|0
1620115210000|2021-05-04 08:00:10|25713.22|25713.22|25709.68|25709.68|25713.22|25713.22|25709.68|25709.68|0
1620115220000|2021-05-04 08:00:20|25706.14|25706.14|25706.14|25706.14|25706.14|25706.14|25706.14|25706.14|0
1620115230000|2021-05-04 08:00:30|25699.06|25699.06|25695.51|25695.51|25699.06|25699.06|25695.51|25695.51|0
1620115240000|2021-05-04 08:00:40|25691.97|25691.97|25699.06|25699.06|25699.06|25699.06|25691.97|25691.97|0
1620115250000|2021-05-04 08:00:50|25697.85|25697.85|25701.39|25701.39|25701.39|25701.39|25697.85|25697.85|0
1620115260000|2021-05-04 08:01:00|25704.94|25704.94|25707.27|25707.27|25707.27|25707.27|25703.73|25703.73|0
1620115290000|2021-05-04 08:01:30|25706.45|25706.45|25706.04|25706.04|25706.45|25706.45|25706.04|25706.04|0
1620115310000|2021-05-04 08:01:50|25705.63|25705.63|25705.03|25705.03|25705.63|25705.63|25705.03|25705.03|0
1620115320000|2021-05-04 08:02:00|25697.95|25697.95|25697.95|25697.95|25697.95|25697.95|25697.95|25697.95|0
1620115330000|2021-05-04 08:02:10|25690.86|25690.86|25690.86|25690.86|25690.86|25690.86|25690.86|25690.86|0
1620115350000|2021-05-04 08:02:30|25680.24|25680.24|25680.24|25680.24|25680.24|25680.24|25680.24|25680.24|0
1620115360000|2021-05-04 08:02:40|25676.7|25676.7|25676.7|25676.7|25676.7|25676.7|25676.7|25676.7|0
1620115370000|2021-05-04 08:02:50|25683.78|25683.78|25687.32|25687.32|25687.32|25687.32|25683.78|25683.78|0
1620115390000|2021-05-04 08:03:10|25690.86|25690.86|25690.86|25690.86|25690.86|25690.86|25690.86|25690.86|0
1620115410000|2021-05-04 08:03:30|25694.41|25694.41|25694.41|25694.41|25694.41|25694.41|25694.41|25694.41|0
1620115440000|2021-05-04 08:04:00|25701.49|25701.49|25701.49|25701.49|25701.49|25701.49|25701.49|25701.49|0
1620115450000|2021-05-04 08:04:10|25693.99|25693.99|25693.99|25693.99|25693.99|25693.99|25693.99|25693.99|0
1620115460000|2021-05-04 08:04:20|25697.54|25697.54|25697.54|25697.54|25697.54|25697.54|25697.54|25697.54|0
1620115470000|2021-05-04 08:04:30|25701.08|25701.08|25697.54|25697.54|25701.08|25701.08|25697.54|25697.54|0
1620115480000|2021-05-04 08:04:40|25704.62|25704.62|25704.62|25704.62|25704.62|25704.62|25704.62|25704.62|0
1620115490000|2021-05-04 08:04:50|25708.16|25708.16|25704.62|25704.62|25708.16|25708.16|25704.62|25704.62|0
1620115530000|2021-05-04 08:05:30|25708.16|25708.16|25708.16|25708.16|25711.7|25711.7|25708.16|25708.16|0
1620115540000|2021-05-04 08:05:40|25704.62|25704.62|25701.08|25701.08|25704.62|25704.62|25701.08|25701.08|0
1620115560000|2021-05-04 08:06:00|25693.99|25693.99|25697.54|25697.54|25697.54|25697.54|25693.99|25693.99|0
1620115640000|2021-05-04 08:07:20|25698.14|25698.14|25698.14|25698.14|25698.14|25698.14|25698.14|25698.14|0
1620115690000|2021-05-04 08:08:10|25705.22|25705.22|25702.09|25702.09|25709.17|25709.17|25702.09|25702.09|0
1620115710000|2021-05-04 08:08:30|25701.13|25701.13|25701.51|25701.51|25701.51|25701.51|25701.13|25701.13|0
1620115730000|2021-05-04 08:08:50|25712.14|25712.14|25712.14|25712.14|25712.14|25712.14|25712.14|25712.14|0
1620115790000|2021-05-04 08:09:50|25708.6|25708.6|25708.6|25708.6|25708.6|25708.6|25708.6|25708.6|0
1620115800000|2021-05-04 08:10:00|25712.14|25712.14|25712.14|25712.14|25712.14|25712.14|25712.14|25712.14|0
1620115820000|2021-05-04 08:10:20|25708.6|25708.6|25708.6|25708.6|25708.6|25708.6|25708.6|25708.6|0
1620115830000|2021-05-04 08:10:30|25701.51|25701.51|25708.6|25708.6|25708.6|25708.6|25701.51|25701.51|0
1620115840000|2021-05-04 08:10:40|25708.19|25708.19|25704.64|25704.64|25708.19|25708.19|25704.64|25704.64|0
1620115850000|2021-05-04 08:10:50|25701.1|25701.1|25701.1|25701.1|25701.1|25701.1|25701.1|25701.1|0
1620115870000|2021-05-04 08:11:10|25704.23|25704.23|25704.23|25704.23|25704.23|25704.23|25704.23|25704.23|0
1620115880000|2021-05-04 08:11:20|25707.78|25707.78|25707.78|25707.78|25707.78|25707.78|25707.78|25707.78|0
1620115920000|2021-05-04 08:12:00|25704.23|25704.23|25697.15|25697.15|25704.23|25704.23|25697.15|25697.15|0
1620115950000|2021-05-04 08:12:30|25693.61|25693.61|25693.61|25693.61|25693.61|25693.61|25693.61|25693.61|0
1620115970000|2021-05-04 08:12:50|25697.15|25697.15|25700.69|25700.69|25700.69|25700.69|25697.15|25697.15|0
1620115980000|2021-05-04 08:13:00|25697.15|25697.15|25697.15|25697.15|25697.15|25697.15|25697.15|25697.15|0
1620116020000|2021-05-04 08:13:40|25693.61|25693.61|25675.9|25675.9|25693.61|25693.61|25675.9|25675.9|0
1620116030000|2021-05-04 08:13:50|25679.45|25679.45|25682.99|25682.99|25682.99|25682.99|25679.45|25679.45|0
1620116050000|2021-05-04 08:14:10|25690.07|25690.07|25690.07|25690.07|25690.07|25690.07|25690.07|25690.07|0
1620116100000|2021-05-04 08:15:00|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|0
1620116110000|2021-05-04 08:15:10|25682.58|25682.58|25682.58|25682.58|25682.58|25682.58|25682.58|25682.58|0
1620116130000|2021-05-04 08:15:30|25675.49|25675.49|25665.18|25665.18|25675.49|25675.49|25665.18|25665.18|0
1620116140000|2021-05-04 08:15:40|25668.72|25668.72|25668.72|25668.72|25668.72|25668.72|25668.72|25668.72|0
1620116180000|2021-05-04 08:16:20|25665.18|25665.18|25665.18|25665.18|25665.18|25665.18|25665.18|25665.18|0
1620116250000|2021-05-04 08:17:30|25672.27|25672.27|25668.72|25668.72|25672.27|25672.27|25665.18|25665.18|0
1620116260000|2021-05-04 08:17:40|25665.18|25665.18|25658.1|25658.1|25665.18|25665.18|25658.1|25658.1|0
1620116270000|2021-05-04 08:17:50|25654.56|25654.56|25661.64|25661.64|25661.64|25661.64|25654.56|25654.56|0
1620116300000|2021-05-04 08:18:20|25654.56|25654.56|25654.56|25654.56|25654.56|25654.56|25654.56|25654.56|0
1620116320000|2021-05-04 08:18:40|25658.1|25658.1|25661.64|25661.64|25665.18|25665.18|25658.1|25658.1|0
1620116330000|2021-05-04 08:18:50|25658.1|25658.1|25658.1|25658.1|25658.1|25658.1|25658.1|25658.1|0
1620116350000|2021-05-04 08:19:10|25654.56|25654.56|25654.56|25654.56|25654.56|25654.56|25654.56|25654.56|0
1620116360000|2021-05-04 08:19:20|25647.48|25647.48|25643.94|25643.94|25647.48|25647.48|25643.94|25643.94|0
1620116370000|2021-05-04 08:19:30|25647.48|25647.48|25647.48|25647.48|25647.48|25647.48|25647.48|25647.48|0
1620116380000|2021-05-04 08:19:40|25643.94|25643.94|25643.94|25643.94|25643.94|25643.94|25643.94|25643.94|0
1620116390000|2021-05-04 08:19:50|25642.73|25642.73|25642.73|25642.73|25642.73|25642.73|25642.73|25642.73|0
1620116410000|2021-05-04 08:20:10|25639.19|25639.19|25639.19|25639.19|25639.19|25639.19|25639.19|25639.19|0
1620116420000|2021-05-04 08:20:20|25646.27|25646.27|25646.27|25646.27|25646.27|25646.27|25646.27|25646.27|0
1620116450000|2021-05-04 08:20:50|25653.36|25653.36|25665.18|25665.18|25665.18|25665.18|25653.36|25653.36|0
1620116520000|2021-05-04 08:22:00|25672.27|25672.27|25672.27|25672.27|25672.27|25672.27|25672.27|25672.27|0
1620116570000|2021-05-04 08:22:50|25668.72|25668.72|25672.27|25672.27|25672.27|25672.27|25668.72|25668.72|0
1620116580000|2021-05-04 08:23:00|25679.35|25679.35|25679.95|25679.95|25679.95|25679.95|25679.35|25679.35|0
1620116590000|2021-05-04 08:23:10|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|0
1620116610000|2021-05-04 08:23:30|25687.03|25687.03|25687.03|25687.03|25687.03|25687.03|25687.03|25687.03|0
1620116620000|2021-05-04 08:23:40|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|0
1620116630000|2021-05-04 08:23:50|25679.95|25679.95|25676.41|25676.41|25679.95|25679.95|25676.41|25676.41|0
1620116640000|2021-05-04 08:24:00|25672.87|25672.87|25679.95|25679.95|25679.95|25679.95|25672.87|25672.87|0
1620116650000|2021-05-04 08:24:10|25683.49|25683.49|25694.72|25694.72|25694.72|25694.72|25683.49|25683.49|0
1620116660000|2021-05-04 08:24:20|25691.18|25691.18|25691.18|25691.18|25691.18|25691.18|25691.18|25691.18|0
1620116700000|2021-05-04 08:25:00|25684.09|25684.09|25680.55|25680.55|25684.09|25684.09|25666.39|25666.39|0
1620116710000|2021-05-04 08:25:10|25684.09|25684.09|25684.09|25684.09|25684.09|25684.09|25684.09|25684.09|0
1620116730000|2021-05-04 08:25:30|25680.55|25680.55|25680.55|25680.55|25680.55|25680.55|25680.55|25680.55|0
1620116770000|2021-05-04 08:26:10|25680.96|25680.96|25685.74|25685.74|25685.74|25685.74|25680.96|25680.96|0
1620116800000|2021-05-04 08:26:40|25689.28|25689.28|25689.28|25689.28|25689.28|25689.28|25689.28|25689.28|0
1620116810000|2021-05-04 08:26:50|25692.82|25692.82|25692.82|25692.82|25692.82|25692.82|25692.82|25692.82|0
1620116830000|2021-05-04 08:27:10|25685.74|25685.74|25685.74|25685.74|25685.74|25685.74|25685.74|25685.74|0
1620116840000|2021-05-04 08:27:20|25692.82|25692.82|25693.64|25693.64|25693.64|25693.64|25692.82|25692.82|0
1620116910000|2021-05-04 08:28:30|25697.18|25697.18|25693.64|25693.64|25697.18|25697.18|25693.64|25693.64|0
1620116930000|2021-05-04 08:28:50|25690.1|25690.1|25690.1|25690.1|25690.1|25690.1|25690.1|25690.1|0
1620117000000|2021-05-04 08:30:00|25689.69|25689.69|25689.69|25689.69|25689.69|25689.69|25689.69|25689.69|0
1620117010000|2021-05-04 08:30:10|25690.1|25690.1|25679.06|25679.06|25690.1|25690.1|25679.06|25679.06|0
1620117020000|2021-05-04 08:30:20|25686.15|25686.15|25686.75|25686.75|25686.75|25686.75|25686.15|25686.15|0
1620117040000|2021-05-04 08:30:40|25679.67|25679.67|25672.58|25672.58|25679.67|25679.67|25672.58|25672.58|0
1620117110000|2021-05-04 08:31:50|25669.04|25669.04|25669.04|25669.04|25669.04|25669.04|25669.04|25669.04|0
1620117130000|2021-05-04 08:32:10|25672.58|25672.58|25669.04|25669.04|25672.58|25672.58|25669.04|25669.04|0
1620117150000|2021-05-04 08:32:30|25665.5|25665.5|25665.5|25665.5|25665.5|25665.5|25665.5|25665.5|0
1620117160000|2021-05-04 08:32:40|25669.04|25669.04|25669.04|25669.04|25669.04|25669.04|25669.04|25669.04|0
1620117190000|2021-05-04 08:33:10|25672.58|25672.58|25665.5|25665.5|25672.58|25672.58|25665.5|25665.5|0
1620117200000|2021-05-04 08:33:20|25672.58|25672.58|25676.12|25676.12|25676.12|25676.12|25672.58|25672.58|0
1620117220000|2021-05-04 08:33:40|25679.67|25679.67|25683.21|25683.21|25683.21|25683.21|25679.67|25679.67|0
1620117230000|2021-05-04 08:33:50|25683.62|25683.62|25687.76|25687.76|25687.76|25687.76|25683.62|25683.62|0
1620117240000|2021-05-04 08:34:00|25688.36|25688.36|25698.99|25698.99|25698.99|25698.99|25688.36|25688.36|0
1620117270000|2021-05-04 08:34:30|25698.16|25698.16|25694.62|25694.62|25698.16|25698.16|25694.21|25694.21|0
1620117280000|2021-05-04 08:34:40|25694.21|25694.21|25694.21|25694.21|25694.21|25694.21|25694.21|25694.21|0
1620117290000|2021-05-04 08:34:50|25693.61|25693.61|25686.53|25686.53|25693.61|25693.61|25682.99|25682.99|0
1620117300000|2021-05-04 08:35:00|25682.99|25682.99|25682.99|25682.99|25682.99|25682.99|25682.99|25682.99|0
1620117360000|2021-05-04 08:36:00|25690.07|25690.07|25690.07|25690.07|25690.07|25690.07|25690.07|25690.07|0
1620117390000|2021-05-04 08:36:30|25690.67|25690.67|25704.84|25704.84|25704.84|25704.84|25690.67|25690.67|0
1620117400000|2021-05-04 08:36:40|25705.25|25705.25|25705.25|25705.25|25705.25|25705.25|25705.25|25705.25|0
1620117460000|2021-05-04 08:37:40|25704.64|25704.64|25704.64|25704.64|25704.64|25704.64|25704.64|25704.64|0
1620117470000|2021-05-04 08:37:50|25697.56|25697.56|25697.56|25697.56|25697.56|25697.56|25697.56|25697.56|0
1620117480000|2021-05-04 08:38:00|25690.48|25690.48|25690.48|25690.48|25690.48|25690.48|25690.48|25690.48|0
1620117490000|2021-05-04 08:38:10|25683.4|25683.4|25686.34|25686.34|25686.34|25686.34|25679.25|25679.25|0
1620117500000|2021-05-04 08:38:20|25689.88|25689.88|25689.88|25689.88|25689.88|25689.88|25689.88|25689.88|0
1620117510000|2021-05-04 08:38:30|25693.42|25693.42|25696.96|25696.96|25696.96|25696.96|25693.42|25693.42|0
1620117640000|2021-05-04 08:40:40|25700.5|25700.5|25700.5|25700.5|25700.5|25700.5|25700.5|25700.5|0
1620117680000|2021-05-04 08:41:20|25704.04|25704.04|25704.04|25704.04|25704.04|25704.04|25704.04|25704.04|0
1620117730000|2021-05-04 08:42:10|25696.96|25696.96|25696.96|25696.96|25696.96|25696.96|25696.96|25696.96|0
1620117740000|2021-05-04 08:42:20|25700.5|25700.5|25700.5|25700.5|25700.5|25700.5|25700.5|25700.5|0
1620117770000|2021-05-04 08:42:50|25696.96|25696.96|25696.96|25696.96|25696.96|25696.96|25696.96|25696.96|0
1620117790000|2021-05-04 08:43:10|25693.42|25693.42|25693.42|25693.42|25693.42|25693.42|25693.42|25693.42|0
1620117810000|2021-05-04 08:43:30|25689.88|25689.88|25686.34|25686.34|25689.88|25689.88|25686.34|25686.34|0
1620117830000|2021-05-04 08:43:50|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|0
1620117880000|2021-05-04 08:44:40|25679.25|25679.25|25679.25|25679.25|25679.25|25679.25|25679.25|25679.25|0
1620117890000|2021-05-04 08:44:50|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|0
1620117900000|2021-05-04 08:45:00|25686.34|25686.34|25686.34|25686.34|25686.34|25686.34|25686.34|25686.34|0
1620117910000|2021-05-04 08:45:10|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|25682.8|0
1620117940000|2021-05-04 08:45:40|25682.19|25682.19|25681.59|25681.59|25682.19|25682.19|25681.59|25681.59|0
1620117950000|2021-05-04 08:45:50|25674.51|25674.51|25674.51|25674.51|25674.51|25674.51|25674.51|25674.51|0
1620117960000|2021-05-04 08:46:00|25678.05|25678.05|25676.41|25676.41|25678.05|25678.05|25676.41|25676.41|0
1620117970000|2021-05-04 08:46:10|25676.82|25676.82|25676.41|25676.41|25676.82|25676.82|25676.41|25676.41|0
1620117980000|2021-05-04 08:46:20|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|0
1620118010000|2021-05-04 08:46:50|25679.95|25679.95|25679.95|25679.95|25679.95|25679.95|25679.95|25679.95|0
1620118040000|2021-05-04 08:47:20|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|25683.49|0
1620118060000|2021-05-04 08:47:40|25687.03|25687.03|25694.11|25694.11|25694.11|25694.11|25687.03|25687.03|0
1620118080000|2021-05-04 08:48:00|25697.66|25697.66|25701.2|25701.2|25701.2|25701.2|25697.66|25697.66|0
1620118100000|2021-05-04 08:48:20|25700.79|25700.79|25700.38|25700.38|25700.79|25700.79|25700.38|25700.38|0
1620118140000|2021-05-04 08:49:00|25703.92|25703.92|25703.92|25703.92|25703.92|25703.92|25703.92|25703.92|0
1620118150000|2021-05-04 08:49:10|25707.46|25707.46|25707.46|25707.46|25707.46|25707.46|25707.46|25707.46|0
1620118220000|2021-05-04 08:50:20|25711|25711|25711|25711|25711|25711|25711|25711|0
1620118260000|2021-05-04 08:51:00|25710.59|25710.59|25710.59|25710.59|25710.59|25710.59|25710.59|25710.59|0
1620118290000|2021-05-04 08:51:30|25717.67|25717.67|25717.67|25717.67|25717.67|25717.67|25717.67|25717.67|0
1620118300000|2021-05-04 08:51:40|25714.13|25714.13|25714.13|25714.13|25714.13|25714.13|25714.13|25714.13|0
1620118380000|2021-05-04 08:53:00|25715.33|25715.33|25718.87|25718.87|25718.87|25718.87|25715.33|25715.33|0
1620118410000|2021-05-04 08:53:30|25722.42|25722.42|25723.02|25723.02|25723.02|25723.02|25722.42|25722.42|0
1620118420000|2021-05-04 08:53:40|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|25726.56|0
1620118450000|2021-05-04 08:54:10|25730.1|25730.1|25730.1|25730.1|25730.1|25730.1|25726.56|25726.56|0
1620118470000|2021-05-04 08:54:30|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|0
1620118560000|2021-05-04 08:56:00|25722.42|25722.42|25725.96|25725.96|25725.96|25725.96|25722.42|25722.42|0
1620118580000|2021-05-04 08:56:20|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|25729.5|0
1620118620000|2021-05-04 08:57:00|25733.04|25733.04|25733.04|25733.04|25733.04|25733.04|25733.04|25733.04|0
1620118640000|2021-05-04 08:57:20|25736.58|25736.58|25736.58|25736.58|25736.58|25736.58|25736.58|25736.58|0
1620118660000|2021-05-04 08:57:40|25733.04|25733.04|25722.42|25722.42|25733.04|25733.04|25722.42|25722.42|0
1620118680000|2021-05-04 08:58:00|25725.96|25725.96|25725.96|25725.96|25725.96|25725.96|25725.96|25725.96|0
1620118690000|2021-05-04 08:58:10|25729.5|25729.5|25733.86|25733.86|25733.86|25733.86|25729.5|25729.5|0
1620118700000|2021-05-04 08:58:20|25737.4|25737.4|25737.4|25737.4|25737.4|25737.4|25737.4|25737.4|0
1620118710000|2021-05-04 08:58:30|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|0
1620118760000|2021-05-04 08:59:20|25727.38|25727.38|25727.38|25727.38|25727.38|25727.38|25727.38|25727.38|0
1620118780000|2021-05-04 08:59:40|25734.46|25734.46|25734.46|25734.46|25734.46|25734.46|25734.46|25734.46|0
1620118820000|2021-05-04 09:00:20|25730.92|25730.92|25734.46|25734.46|25734.46|25734.46|25730.92|25730.92|0
1620118870000|2021-05-04 09:01:10|25730.92|25730.92|25730.92|25730.92|25730.92|25730.92|25730.92|25730.92|0
1620118880000|2021-05-04 09:01:20|25734.46|25734.46|25734.46|25734.46|25734.46|25734.46|25734.46|25734.46|0
1620118940000|2021-05-04 09:02:20|25727.38|25727.38|25727.38|25727.38|25727.38|25727.38|25727.38|25727.38|0
1620118960000|2021-05-04 09:02:40|25726.78|25726.78|25723.24|25723.24|25726.78|25726.78|25723.24|25723.24|0
1620118980000|2021-05-04 09:03:00|25730.32|25730.32|25730.32|25730.32|25730.32|25730.32|25730.32|25730.32|0
1620119010000|2021-05-04 09:03:30|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|0
1620119070000|2021-05-04 09:04:30|25726.2|25726.2|25726.2|25726.2|25726.2|25726.2|25726.2|25726.2|0
1620119100000|2021-05-04 09:05:00|25729.74|25729.74|25732.88|25732.88|25733.29|25733.29|25729.74|25729.74|0
1620119110000|2021-05-04 09:05:10|25733.29|25733.29|25733.7|25733.7|25733.7|25733.7|25733.29|25733.29|0
1620119130000|2021-05-04 09:05:30|25733.09|25733.09|25732.49|25732.49|25733.09|25733.09|25732.49|25732.49|0
1620119170000|2021-05-04 09:06:10|25718.33|25718.33|25718.33|25718.33|25718.33|25718.33|25718.33|25718.33|0
1620119210000|2021-05-04 09:06:50|25721.87|25721.87|25725.41|25725.41|25725.41|25725.41|25721.87|25721.87|0
1620119220000|2021-05-04 09:07:00|25725.82|25725.82|25726.23|25726.23|25726.23|25726.23|25725.82|25725.82|0
1620119240000|2021-05-04 09:07:20|25729.77|25729.77|25726.23|25726.23|25729.77|25729.77|25726.23|25726.23|0
1620119250000|2021-05-04 09:07:30|25726.83|25726.83|25733.92|25733.92|25733.92|25733.92|25726.83|25726.83|0
1620119270000|2021-05-04 09:07:50|25730.37|25730.37|25730.37|25730.37|25730.37|25730.37|25730.37|25730.37|0
1620119290000|2021-05-04 09:08:10|25726.83|25726.83|25726.83|25726.83|25726.83|25726.83|25726.83|25726.83|0
1620119300000|2021-05-04 09:08:20|25723.29|25723.29|25723.29|25723.29|25723.29|25723.29|25723.29|25723.29|0
1620119340000|2021-05-04 09:09:00|25716.21|25716.21|25716.21|25716.21|25716.21|25716.21|25716.21|25716.21|0
1620119400000|2021-05-04 09:10:00|25719.75|25719.75|25719.75|25719.75|25719.75|25719.75|25719.75|25719.75|0
1620119410000|2021-05-04 09:10:10|25730.37|25730.37|25719.15|25719.15|25730.37|25730.37|25719.15|25719.15|0
1620119420000|2021-05-04 09:10:20|25719.97|25719.97|25719.97|25719.97|25719.97|25719.97|25719.97|25719.97|0
1620119440000|2021-05-04 09:10:40|25719.78|25719.78|25719.4|25719.4|25719.78|25719.78|25719.4|25719.4|0
1620119460000|2021-05-04 09:11:00|25722.94|25722.94|25733.56|25733.56|25733.56|25733.56|25722.94|25722.94|0
1620119480000|2021-05-04 09:11:20|25740.64|25740.64|25740.64|25740.64|25740.64|25740.64|25740.64|25740.64|0
1620119490000|2021-05-04 09:11:30|25744.18|25744.18|25744.18|25744.18|25744.18|25744.18|25744.18|25744.18|0
1620119520000|2021-05-04 09:12:00|25765.43|25765.43|25766.85|25766.85|25766.85|25766.85|25765.43|25765.43|0
1620119530000|2021-05-04 09:12:10|25767.46|25767.46|25767.46|25767.46|25767.46|25767.46|25767.46|25767.46|0
1620119560000|2021-05-04 09:12:40|25766.69|25766.69|25766.69|25766.69|25766.69|25766.69|25766.69|25766.69|0
1620119580000|2021-05-04 09:13:00|25767.07|25767.07|25767.65|25767.65|25767.65|25767.65|25767.07|25767.07|0
1620119620000|2021-05-04 09:13:40|25771.19|25771.19|25771.19|25771.19|25771.19|25771.19|25771.19|25771.19|0
1620119630000|2021-05-04 09:13:50|25778.27|25778.27|25778.27|25778.27|25778.27|25778.27|25778.27|25778.27|0
1620119650000|2021-05-04 09:14:10|25774.73|25774.73|25774.73|25774.73|25774.73|25774.73|25774.73|25774.73|0
1620119660000|2021-05-04 09:14:20|25764.11|25764.11|25764.11|25764.11|25764.11|25764.11|25764.11|25764.11|0
1620119690000|2021-05-04 09:14:50|25767.65|25767.65|25761.17|25761.17|25767.65|25767.65|25760.57|25760.57|0
1620119700000|2021-05-04 09:15:00|25757.63|25757.63|25750.54|25750.54|25757.63|25757.63|25750.54|25750.54|0
1620119710000|2021-05-04 09:15:10|25747|25747|25743.46|25743.46|25747|25747|25739.92|25739.92|0
1620119720000|2021-05-04 09:15:20|25747|25747|25747|25747|25747|25747|25747|25747|0
1620119740000|2021-05-04 09:15:40|25739.92|25739.92|25739.92|25739.92|25739.92|25739.92|25739.92|25739.92|0
1620119790000|2021-05-04 09:16:30|25736.38|25736.38|25736.38|25736.38|25736.38|25736.38|25736.38|25736.38|0
1620119800000|2021-05-04 09:16:40|25732.84|25732.84|25732.84|25732.84|25732.84|25732.84|25732.84|25732.84|0
1620119810000|2021-05-04 09:16:50|25729.3|25729.3|25729.3|25729.3|25729.3|25729.3|25729.3|25729.3|0
1620119820000|2021-05-04 09:17:00|25725.75|25725.75|25725.15|25725.15|25725.75|25725.75|25725.15|25725.15|0
1620119840000|2021-05-04 09:17:20|25721.61|25721.61|25721.61|25721.61|25721.61|25721.61|25721.61|25721.61|0
1620119850000|2021-05-04 09:17:30|25721.2|25721.2|25721.2|25721.2|25721.2|25721.2|25721.2|25721.2|0
1620119910000|2021-05-04 09:18:30|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|25714.12|25714.12|0
1620120010000|2021-05-04 09:20:10|25716.46|25716.46|25716.46|25716.46|25716.46|25716.46|25716.46|25716.46|0
1620120020000|2021-05-04 09:20:20|25717.06|25717.06|25717.06|25717.06|25717.06|25717.06|25717.06|25717.06|0
1620120030000|2021-05-04 09:20:30|25713.52|25713.52|25713.52|25713.52|25713.52|25713.52|25713.52|25713.52|0
1620120040000|2021-05-04 09:20:40|25717.06|25717.06|25713.52|25713.52|25717.06|25717.06|25713.52|25713.52|0
1620120080000|2021-05-04 09:21:20|25709.98|25709.98|25709.98|25709.98|25709.98|25709.98|25709.98|25709.98|0
1620120120000|2021-05-04 09:22:00|25706.43|25706.43|25702.29|25702.29|25706.43|25706.43|25698.34|25698.34|0
1620120150000|2021-05-04 09:22:30|25705.83|25705.83|25705.83|25705.83|25705.83|25705.83|25705.83|25705.83|0
1620120180000|2021-05-04 09:23:00|25712.92|25712.92|25712.92|25712.92|25712.92|25712.92|25712.92|25712.92|0
1620120200000|2021-05-04 09:23:20|25712.5|25712.5|25712.5|25712.5|25712.5|25712.5|25712.5|25712.5|0
1620120210000|2021-05-04 09:23:30|25708.96|25708.96|25708.96|25708.96|25708.96|25708.96|25708.96|25708.96|0
1620120240000|2021-05-04 09:24:00|25709.37|25709.37|25716.46|25716.46|25716.46|25716.46|25709.37|25709.37|0
1620120250000|2021-05-04 09:24:10|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|0
1620120260000|2021-05-04 09:24:20|25718.26|25718.26|25714.72|25714.72|25718.26|25718.26|25714.72|25714.72|0
1620120280000|2021-05-04 09:24:40|25721.8|25721.8|25722.4|25722.4|25722.4|25722.4|25721.8|25721.8|0
1620120300000|2021-05-04 09:25:00|25725.95|25725.95|25725.95|25725.95|25725.95|25725.95|25725.95|25725.95|0
1620120310000|2021-05-04 09:25:10|25727.15|25727.15|25728.35|25728.35|25728.35|25728.35|25727.15|25727.15|0
1620120340000|2021-05-04 09:25:40|25727.15|25727.15|25727.15|25727.15|25727.15|25727.15|25727.15|25727.15|0
1620120350000|2021-05-04 09:25:50|25723.61|25723.61|25723.8|25723.8|25723.8|25723.8|25723.61|25723.61|0
1620120390000|2021-05-04 09:26:30|25723.2|25723.2|25730.28|25730.28|25730.28|25730.28|25723.2|25723.2|0
1620120430000|2021-05-04 09:27:10|25737.36|25737.36|25737.36|25737.36|25737.36|25737.36|25737.36|25737.36|0
1620120450000|2021-05-04 09:27:30|25740.9|25740.9|25740.9|25740.9|25740.9|25740.9|25740.9|25740.9|0
1620120460000|2021-05-04 09:27:40|25744.45|25744.45|25744.45|25744.45|25744.45|25744.45|25744.45|25744.45|0
1620120470000|2021-05-04 09:27:50|25737.36|25737.36|25737.36|25737.36|25737.36|25737.36|25737.36|25737.36|0
1620120560000|2021-05-04 09:29:20|25730.28|25730.28|25730.28|25730.28|25730.28|25730.28|25730.28|25730.28|0
1620120570000|2021-05-04 09:29:30|25726.74|25726.74|25719.66|25719.66|25726.74|25726.74|25719.66|25719.66|0
1620120590000|2021-05-04 09:29:50|25723.2|25723.2|25723.2|25723.2|25723.2|25723.2|25723.2|25723.2|0
1620120600000|2021-05-04 09:30:00|25726.74|25726.74|25726.74|25726.74|25726.74|25726.74|25726.74|25726.74|0
1620120610000|2021-05-04 09:30:10|25727.15|25727.15|25734.23|25734.23|25734.23|25734.23|25727.15|25727.15|0
1620120620000|2021-05-04 09:30:20|25734.64|25734.64|25735.05|25735.05|25735.05|25735.05|25734.64|25734.64|0
1620120640000|2021-05-04 09:30:40|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|25738.59|0
1620120650000|2021-05-04 09:30:50|25738.18|25738.18|25738.18|25738.18|25738.18|25738.18|25738.18|25738.18|0
1620120660000|2021-05-04 09:31:00|25734.64|25734.64|25734.64|25734.64|25734.64|25734.64|25734.64|25734.64|0
1620120700000|2021-05-04 09:31:40|25738.18|25738.18|25738.18|25738.18|25738.18|25738.18|25738.18|25738.18|0
1620120760000|2021-05-04 09:32:40|25741.73|25741.73|25741.73|25741.73|25741.73|25741.73|25741.73|25741.73|0
1620120770000|2021-05-04 09:32:50|25745.27|25745.27|25745.27|25745.27|25745.27|25745.27|25745.27|25745.27|0
1620120790000|2021-05-04 09:33:10|25748.81|25748.81|25750.61|25750.61|25750.61|25750.61|25748.81|25748.81|0
1620120880000|2021-05-04 09:34:40|25747.07|25747.07|25747.07|25747.07|25747.07|25747.07|25747.07|25747.07|0
1620120930000|2021-05-04 09:35:30|25743.53|25743.53|25743.53|25743.53|25743.53|25743.53|25743.53|25743.53|0
1620120940000|2021-05-04 09:35:40|25743.94|25743.94|25743.94|25743.94|25743.94|25743.94|25743.94|25743.94|0
1620120950000|2021-05-04 09:35:50|25747.48|25747.48|25747.48|25747.48|25747.48|25747.48|25747.48|25747.48|0
1620121010000|2021-05-04 09:36:50|25751.02|25751.02|25751.02|25751.02|25754.56|25754.56|25751.02|25751.02|0
1620121020000|2021-05-04 09:37:00|25747.48|25747.48|25747.89|25747.89|25747.89|25747.89|25747.48|25747.48|0
1620121030000|2021-05-04 09:37:10|25744.35|25744.35|25747.89|25747.89|25747.89|25747.89|25744.35|25744.35|0
1620121040000|2021-05-04 09:37:20|25751.43|25751.43|25754.98|25754.98|25754.98|25754.98|25751.43|25751.43|0
1620121070000|2021-05-04 09:37:50|25758.52|25758.52|25758.52|25758.52|25758.52|25758.52|25758.52|25758.52|0
1620121140000|2021-05-04 09:39:00|25758.71|25758.71|25762.25|25762.25|25769.33|25769.33|25758.71|25758.71|0
1620121160000|2021-05-04 09:39:20|25762.06|25762.06|25762.06|25762.06|25762.06|25762.06|25762.06|25762.06|0
1620121200000|2021-05-04 09:40:00|25769.14|25769.14|25771.55|25771.55|25771.55|25771.55|25769.14|25769.14|0
1620121210000|2021-05-04 09:40:10|25778.63|25778.63|25785.71|25785.71|25785.71|25785.71|25778.63|25778.63|0
1620121250000|2021-05-04 09:40:50|25778.63|25778.63|25778.44|25778.44|25778.63|25778.63|25778.44|25778.44|0
1620121270000|2021-05-04 09:41:10|25778.85|25778.85|25778.85|25778.85|25778.85|25778.85|25778.85|25778.85|0
1620121280000|2021-05-04 09:41:20|25779.26|25779.26|25779.26|25779.26|25779.26|25779.26|25779.26|25779.26|0
1620121290000|2021-05-04 09:41:30|25779.67|25779.67|25779.67|25779.67|25779.67|25779.67|25779.67|25779.67|0
1620121310000|2021-05-04 09:41:50|25783.21|25783.21|25783.21|25783.21|25783.21|25783.21|25783.21|25783.21|0
1620121340000|2021-05-04 09:42:20|25786.75|25786.75|25786.75|25786.75|25786.75|25786.75|25786.75|25786.75|0
1620121350000|2021-05-04 09:42:30|25786.37|25786.37|25789.91|25789.91|25789.91|25789.91|25786.37|25786.37|0
1620121390000|2021-05-04 09:43:10|25786.37|25786.37|25779.7|25779.7|25786.78|25786.78|25779.7|25779.7|0
1620121410000|2021-05-04 09:43:30|25783.24|25783.24|25783.24|25783.24|25783.24|25783.24|25783.24|25783.24|0
1620121420000|2021-05-04 09:43:40|25772.61|25772.61|25772.61|25772.61|25772.61|25772.61|25772.61|25772.61|0
1620121430000|2021-05-04 09:43:50|25776.15|25776.15|25773|25773|25779.7|25779.7|25772.61|25772.61|0
1620121440000|2021-05-04 09:44:00|25769.46|25769.46|25773|25773|25773|25773|25769.46|25769.46|0
1620121460000|2021-05-04 09:44:20|25762.37|25762.37|25762.37|25762.37|25765.91|25765.91|25762.37|25762.37|0
1620121480000|2021-05-04 09:44:40|25773|25773|25776.54|25776.54|25776.54|25776.54|25773|25773|0
1620121490000|2021-05-04 09:44:50|25769.46|25769.46|25769.46|25769.46|25769.46|25769.46|25769.46|25769.46|0
1620121500000|2021-05-04 09:45:00|25769.87|25769.87|25769.46|25769.46|25769.87|25769.87|25769.46|25769.46|0
1620121520000|2021-05-04 09:45:20|25769.07|25769.07|25769.07|25769.07|25769.07|25769.07|25769.07|25769.07|0
1620121560000|2021-05-04 09:46:00|25768.47|25768.47|25768.47|25768.47|25768.47|25768.47|25768.47|25768.47|0
1620121570000|2021-05-04 09:46:10|25775.55|25775.55|25775.55|25775.55|25775.55|25775.55|25775.55|25775.55|0
1620121580000|2021-05-04 09:46:20|25782.64|25782.64|25782.64|25782.64|25782.64|25782.64|25782.64|25782.64|0
1620121590000|2021-05-04 09:46:30|25786.18|25786.18|25786.18|25786.18|25786.18|25786.18|25786.18|25786.18|0
1620121670000|2021-05-04 09:47:50|25786.59|25786.59|25786.59|25786.59|25786.59|25786.59|25786.59|25786.59|0
1620121680000|2021-05-04 09:48:00|25793.67|25793.67|25793.67|25793.67|25793.67|25793.67|25793.67|25793.67|0
1620121690000|2021-05-04 09:48:10|25790.13|25790.13|25790.13|25790.13|25790.13|25790.13|25790.13|25790.13|0
1620121700000|2021-05-04 09:48:20|25786.59|25786.59|25786.59|25786.59|25786.59|25786.59|25786.59|25786.59|0
1620121710000|2021-05-04 09:48:30|25783.05|25783.05|25783.05|25783.05|25783.05|25783.05|25783.05|25783.05|0
1620121730000|2021-05-04 09:48:50|25790.13|25790.13|25790.13|25790.13|25790.13|25790.13|25790.13|25790.13|0
1620121770000|2021-05-04 09:49:30|25789.72|25789.72|25789.72|25789.72|25789.72|25789.72|25789.72|25789.72|0
1620121860000|2021-05-04 09:51:00|25796.8|25796.8|25800.34|25800.34|25800.34|25800.34|25796.8|25796.8|0
1620121890000|2021-05-04 09:51:30|25807.42|25807.42|25807.42|25807.42|25807.42|25807.42|25807.42|25807.42|0
1620121920000|2021-05-04 09:52:00|25810.97|25810.97|25814.51|25814.51|25814.51|25814.51|25810.97|25810.97|0
1620121970000|2021-05-04 09:52:50|25818.05|25818.05|25818.65|25818.65|25818.65|25818.65|25818.05|25818.05|0
1620122040000|2021-05-04 09:54:00|25819.85|25819.85|25823.39|25823.39|25823.39|25823.39|25819.85|25819.85|0
1620122050000|2021-05-04 09:54:10|25819.85|25819.85|25819.85|25819.85|25819.85|25819.85|25819.85|25819.85|0
1620122060000|2021-05-04 09:54:20|25823.39|25823.39|25823.39|25823.39|25823.39|25823.39|25823.39|25823.39|0
1620122080000|2021-05-04 09:54:40|25826.94|25826.94|25826.94|25826.94|25826.94|25826.94|25826.94|25826.94|0
1620122090000|2021-05-04 09:54:50|25823.39|25823.39|25823.39|25823.39|25823.39|25823.39|25823.39|25823.39|0
1620122160000|2021-05-04 09:56:00|25819.85|25819.85|25819.85|25819.85|25819.85|25819.85|25819.85|25819.85|0
1620122200000|2021-05-04 09:56:40|25823.39|25823.39|25835.03|25835.03|25835.03|25835.03|25823.39|25823.39|0
1620122220000|2021-05-04 09:57:00|25834.84|25834.84|25834.84|25834.84|25834.84|25834.84|25834.84|25834.84|0
1620122230000|2021-05-04 09:57:10|25831.3|25831.3|25831.3|25831.3|25831.3|25831.3|25831.3|25831.3|0
1620122270000|2021-05-04 09:57:50|25838.38|25838.38|25841.92|25841.92|25841.92|25841.92|25838.38|25838.38|0
1620122340000|2021-05-04 09:59:00|25849|25849|25838.38|25838.38|25849|25849|25838.38|25838.38|0
1620122350000|2021-05-04 09:59:10|25841.92|25841.92|25841.32|25841.32|25841.92|25841.92|25841.32|25841.32|0
1620122360000|2021-05-04 09:59:20|25840.91|25840.91|25840.91|25840.91|25840.91|25840.91|25840.91|25840.91|0
1620122380000|2021-05-04 09:59:40|25833.83|25833.83|25833.83|25833.83|25833.83|25833.83|25833.83|25833.83|0
1620122420000|2021-05-04 10:00:20|25840.91|25840.91|25840.91|25840.91|25840.91|25840.91|25840.91|25840.91|0
1620122530000|2021-05-04 10:02:10|25841.51|25841.51|25841.1|25841.1|25841.51|25841.51|25841.1|25841.1|0
1620122550000|2021-05-04 10:02:30|25848.18|25848.18|25841.1|25841.1|25848.18|25848.18|25837.56|25837.56|0
1620122560000|2021-05-04 10:02:40|25844.64|25844.64|25844.64|25844.64|25844.64|25844.64|25844.64|25844.64|0
1620122570000|2021-05-04 10:02:50|25848.18|25848.18|25848.18|25848.18|25848.18|25848.18|25848.18|25848.18|0
1620122580000|2021-05-04 10:03:00|25841.1|25841.1|25837.56|25837.56|25841.1|25841.1|25837.56|25837.56|0
1620122600000|2021-05-04 10:03:20|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|0
1620122610000|2021-05-04 10:03:30|25848.18|25848.18|25844.64|25844.64|25848.18|25848.18|25844.64|25844.64|0
1620122650000|2021-05-04 10:04:10|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|0
1620122660000|2021-05-04 10:04:20|25837.56|25837.56|25834.02|25834.02|25837.56|25837.56|25834.02|25834.02|0
1620122670000|2021-05-04 10:04:30|25830.48|25830.48|25837.56|25837.56|25837.56|25837.56|25830.48|25830.48|0
1620122680000|2021-05-04 10:04:40|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|0
1620122710000|2021-05-04 10:05:10|25837.56|25837.56|25837.56|25837.56|25837.56|25837.56|25837.56|25837.56|0
1620122780000|2021-05-04 10:06:20|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|25841.1|0
1620122810000|2021-05-04 10:06:50|25841.7|25841.7|25841.7|25841.7|25841.7|25841.7|25841.7|25841.7|0
1620122820000|2021-05-04 10:07:00|25845.24|25845.24|25845.65|25845.65|25845.65|25845.65|25845.24|25845.24|0
1620122850000|2021-05-04 10:07:30|25842.11|25842.11|25842.11|25842.11|25842.11|25842.11|25842.11|25842.11|0
1620122910000|2021-05-04 10:08:30|25841.7|25841.7|25842.11|25842.11|25842.11|25842.11|25841.7|25841.7|0
1620122930000|2021-05-04 10:08:50|25845.65|25845.65|25845.65|25845.65|25845.65|25845.65|25845.65|25845.65|0
1620122950000|2021-05-04 10:09:10|25845.46|25845.46|25845.46|25845.46|25845.46|25845.46|25845.46|25845.46|0
1620122970000|2021-05-04 10:09:30|25838.38|25838.38|25838.38|25838.38|25838.38|25838.38|25838.38|25838.38|0
1620123010000|2021-05-04 10:10:10|25837.78|25837.78|25837.78|25837.78|25837.78|25837.78|25837.78|25837.78|0
1620123080000|2021-05-04 10:11:20|25838.38|25838.38|25856.09|25856.09|25856.09|25856.09|25838.38|25838.38|0
1620123100000|2021-05-04 10:11:40|25859.63|25859.63|25859.63|25859.63|25859.63|25859.63|25859.63|25859.63|0
1620123120000|2021-05-04 10:12:00|25859.22|25859.22|25859.22|25859.22|25859.22|25859.22|25859.22|25859.22|0
1620123200000|2021-05-04 10:13:20|25862.76|25862.76|25862.35|25862.35|25862.76|25862.76|25861.74|25861.74|0
1620123210000|2021-05-04 10:13:30|25862.76|25862.76|25862.76|25862.76|25862.76|25862.76|25862.76|25862.76|0
1620123230000|2021-05-04 10:13:50|25866.3|25866.3|25866.3|25866.3|25866.3|25866.3|25866.3|25866.3|0
1620123240000|2021-05-04 10:14:00|25869.84|25869.84|25873.38|25873.38|25873.38|25873.38|25869.84|25869.84|0
1620123280000|2021-05-04 10:14:40|25873.57|25873.57|25873.38|25873.38|25873.57|25873.57|25873.38|25873.38|0
1620123300000|2021-05-04 10:15:00|25876.92|25876.92|25876.92|25876.92|25876.92|25876.92|25876.92|25876.92|0
1620123310000|2021-05-04 10:15:10|25877.33|25877.33|25877.33|25877.33|25877.33|25877.33|25877.33|25877.33|0
1620123350000|2021-05-04 10:15:50|25876.13|25876.13|25871.38|25871.38|25876.13|25876.13|25871.38|25871.38|0
1620123360000|2021-05-04 10:16:00|25867.84|25867.84|25863.7|25863.7|25867.84|25867.84|25863.7|25863.7|0
1620123370000|2021-05-04 10:16:10|25864.3|25864.3|25860.76|25860.76|25864.3|25864.3|25860.76|25860.76|0
1620123390000|2021-05-04 10:16:30|25857.22|25857.22|25857.22|25857.22|25857.22|25857.22|25857.22|25857.22|0
1620123480000|2021-05-04 10:18:00|25853.68|25853.68|25853.68|25853.68|25853.68|25853.68|25853.68|25853.68|0
1620123550000|2021-05-04 10:19:10|25850.14|25850.14|25850.14|25850.14|25850.14|25850.14|25850.14|25850.14|0
1620123610000|2021-05-04 10:20:10|25853.68|25853.68|25853.68|25853.68|25853.68|25853.68|25853.68|25853.68|0
1620123640000|2021-05-04 10:20:40|25851.87|25851.87|25851.87|25851.87|25851.87|25851.87|25851.87|25851.87|0
1620123690000|2021-05-04 10:21:30|25841.25|25841.25|25837.71|25837.71|25844.79|25844.79|25837.71|25837.71|0
1620123730000|2021-05-04 10:22:10|25838.31|25838.31|25838.31|25838.31|25838.31|25838.31|25838.31|25838.31|0
1620123740000|2021-05-04 10:22:20|25838.72|25838.72|25838.72|25838.72|25838.72|25838.72|25838.72|25838.72|0
1620123780000|2021-05-04 10:23:00|25838.31|25838.31|25838.31|25838.31|25838.31|25838.31|25838.31|25838.31|0
1620123840000|2021-05-04 10:24:00|25841.85|25841.85|25841.85|25841.85|25841.85|25841.85|25841.85|25841.85|0
1620123910000|2021-05-04 10:25:10|25838.31|25838.31|25834.77|25834.77|25838.31|25838.31|25834.77|25834.77|0
1620123920000|2021-05-04 10:25:20|25834.36|25834.36|25833.76|25833.76|25834.36|25834.36|25833.76|25833.76|0
1620123940000|2021-05-04 10:25:40|25830.22|25830.22|25830.22|25830.22|25830.22|25830.22|25830.22|25830.22|0
1620123960000|2021-05-04 10:26:00|25829.61|25829.61|25829.61|25829.61|25829.61|25829.61|25829.61|25829.61|0
1620124070000|2021-05-04 10:27:50|25829.01|25829.01|25829.01|25829.01|25829.01|25829.01|25829.01|25829.01|0
1620124110000|2021-05-04 10:28:30|25830.22|25830.22|25830.22|25830.22|25830.22|25830.22|25830.22|25830.22|0
1620124180000|2021-05-04 10:29:40|25816.05|25816.05|25808.97|25808.97|25816.05|25816.05|25808.97|25808.97|0
1620124190000|2021-05-04 10:29:50|25816.05|25816.05|25808.97|25808.97|25816.05|25816.05|25808.97|25808.97|0
1620124230000|2021-05-04 10:30:30|25812.51|25812.51|25812.51|25812.51|25812.51|25812.51|25812.51|25812.51|0
1620124320000|2021-05-04 10:32:00|25823.13|25823.13|25823.13|25823.13|25823.13|25823.13|25823.13|25823.13|0
1620124330000|2021-05-04 10:32:10|25826.67|25826.67|25830.22|25830.22|25830.22|25830.22|25826.67|25826.67|0
1620124360000|2021-05-04 10:32:40|25833.76|25833.76|25833.76|25833.76|25833.76|25833.76|25833.76|25833.76|0
1620124390000|2021-05-04 10:33:10|25830.22|25830.22|25830.22|25830.22|25830.22|25830.22|25830.22|25830.22|0
1620124400000|2021-05-04 10:33:20|25826.67|25826.67|25826.67|25826.67|25826.67|25826.67|25826.67|25826.67|0
1620124410000|2021-05-04 10:33:30|25833.76|25833.76|25833.76|25833.76|25833.76|25833.76|25833.76|25833.76|0
1620124570000|2021-05-04 10:36:10|25830.22|25830.22|25819.59|25819.59|25830.22|25830.22|25819.59|25819.59|0
1620124590000|2021-05-04 10:36:30|25816.05|25816.05|25816.05|25816.05|25816.05|25816.05|25816.05|25816.05|0
1620124600000|2021-05-04 10:36:40|25812.51|25812.51|25812.51|25812.51|25812.51|25812.51|25812.51|25812.51|0
1620124630000|2021-05-04 10:37:10|25816.05|25816.05|25812.51|25812.51|25816.05|25816.05|25812.51|25812.51|0
1620124640000|2021-05-04 10:37:20|25811.91|25811.91|25811.91|25811.91|25811.91|25811.91|25811.91|25811.91|0
1620124690000|2021-05-04 10:38:10|25808.37|25808.37|25808.37|25808.37|25808.37|25808.37|25808.37|25808.37|0
1620124750000|2021-05-04 10:39:10|25811.91|25811.91|25811.91|25811.91|25811.91|25811.91|25811.91|25811.91|0
1620124790000|2021-05-04 10:39:50|25815.45|25815.45|25815.45|25815.45|25815.45|25815.45|25815.45|25815.45|0
1620124880000|2021-05-04 10:41:20|25814.85|25814.85|25814.85|25814.85|25814.85|25814.85|25814.85|25814.85|0
1620124950000|2021-05-04 10:42:30|25811.31|25811.31|25811.31|25811.31|25811.31|25811.31|25811.31|25811.31|0
1620124960000|2021-05-04 10:42:40|25804.22|25804.22|25804.03|25804.03|25804.22|25804.22|25804.03|25804.03|0
1620124970000|2021-05-04 10:42:50|25800.49|25800.49|25800.49|25800.49|25800.49|25800.49|25800.49|25800.49|0
1620124980000|2021-05-04 10:43:00|25799.89|25799.89|25789.46|25789.46|25799.89|25799.89|25789.27|25789.27|0
1620125010000|2021-05-04 10:43:30|25782.37|25782.37|25782.37|25782.37|25782.37|25782.37|25782.37|25782.37|0
1620125020000|2021-05-04 10:43:40|25785.92|25785.92|25785.92|25785.92|25785.92|25785.92|25785.92|25785.92|0
1620125030000|2021-05-04 10:43:50|25789.46|25789.46|25789.46|25789.46|25789.46|25789.46|25789.46|25789.46|0
1620125060000|2021-05-04 10:44:20|25796.54|25796.54|25800.08|25800.08|25800.08|25800.08|25796.54|25796.54|0
1620125110000|2021-05-04 10:45:10|25799.67|25799.67|25799.67|25799.67|25799.67|25799.67|25799.67|25799.67|0
1620125150000|2021-05-04 10:45:50|25796.13|25796.13|25796.13|25796.13|25796.13|25796.13|25796.13|25796.13|0
1620125180000|2021-05-04 10:46:20|25799.67|25799.67|25799.67|25799.67|25799.67|25799.67|25799.67|25799.67|0
1620125190000|2021-05-04 10:46:30|25799.26|25799.26|25799.26|25799.26|25799.26|25799.26|25799.26|25799.26|0
1620125270000|2021-05-04 10:47:50|25802.8|25802.8|25802.8|25802.8|25802.8|25802.8|25802.8|25802.8|0
1620125340000|2021-05-04 10:49:00|25806.34|25806.34|25806.34|25806.34|25806.34|25806.34|25806.34|25806.34|0
1620125350000|2021-05-04 10:49:10|25809.88|25809.88|25816.97|25816.97|25816.97|25816.97|25809.88|25809.88|0
1620125410000|2021-05-04 10:50:10|25809.88|25809.88|25809.88|25809.88|25809.88|25809.88|25809.88|25809.88|0
1620125500000|2021-05-04 10:51:40|25809.28|25809.28|25808.68|25808.68|25809.28|25809.28|25808.68|25808.68|0
1620125510000|2021-05-04 10:51:50|25808.08|25808.08|25808.08|25808.08|25808.08|25808.08|25808.08|25808.08|0
1620125520000|2021-05-04 10:52:00|25811.62|25811.62|25811.62|25811.62|25811.62|25811.62|25811.62|25811.62|0
1620125550000|2021-05-04 10:52:30|25811.43|25811.43|25811.43|25811.43|25811.43|25811.43|25811.43|25811.43|0
1620125560000|2021-05-04 10:52:40|25811.62|25811.62|25818.7|25818.7|25818.7|25818.7|25811.62|25811.62|0
1620125570000|2021-05-04 10:52:50|25822.24|25822.24|25822.24|25822.24|25822.24|25822.24|25822.24|25822.24|0
1620125590000|2021-05-04 10:53:10|25822.84|25822.84|25822.84|25822.84|25822.84|25822.84|25822.84|25822.84|0
1620125620000|2021-05-04 10:53:40|25826.39|25826.39|25826.58|25826.58|25826.58|25826.58|25826.39|25826.39|0
1620125640000|2021-05-04 10:54:00|25825.98|25825.98|25824.77|25824.77|25825.98|25825.98|25824.77|25824.77|0
1620125680000|2021-05-04 10:54:40|25828.31|25828.31|25828.31|25828.31|25828.31|25828.31|25828.31|25828.31|0
1620125750000|2021-05-04 10:55:50|25831.85|25831.85|25831.85|25831.85|25831.85|25831.85|25831.85|25831.85|0
1620125760000|2021-05-04 10:56:00|25832.46|25832.46|25832.46|25832.46|25832.46|25832.46|25832.46|25832.46|0
1620125800000|2021-05-04 10:56:40|25832.65|25832.65|25832.65|25832.65|25832.65|25832.65|25832.65|25832.65|0
1620125820000|2021-05-04 10:57:00|25829.11|25829.11|25829.11|25829.11|25829.11|25829.11|25829.11|25829.11|0
1620125840000|2021-05-04 10:57:20|25825.57|25825.57|25825.57|25825.57|25825.57|25825.57|25825.57|25825.57|0
1620125910000|2021-05-04 10:58:30|25829.11|25829.11|25829.11|25829.11|25829.11|25829.11|25829.11|25829.11|0
1620125920000|2021-05-04 10:58:40|25832.65|25832.65|25832.65|25832.65|25832.65|25832.65|25832.65|25832.65|0
1620125990000|2021-05-04 10:59:50|25836.19|25836.19|25840.93|25840.93|25840.93|25840.93|25836.19|25836.19|0
1620126000000|2021-05-04 11:00:00|25837.39|25837.39|25833.25|25833.25|25837.39|25837.39|25833.25|25833.25|0
1620126030000|2021-05-04 11:00:30|25832.65|25832.65|25832.65|25832.65|25832.65|25832.65|25832.65|25832.65|0
1620126060000|2021-05-04 11:01:00|25829.11|25829.11|25828.7|25828.7|25829.11|25829.11|25828.7|25828.7|0
1620126070000|2021-05-04 11:01:10|25825.16|25825.16|25824.55|25824.55|25825.16|25825.16|25824.55|25824.55|0
1620126090000|2021-05-04 11:01:30|25831.64|25831.64|25831.64|25831.64|25831.64|25831.64|25831.64|25831.64|0
1620126110000|2021-05-04 11:01:50|25835.18|25835.18|25835.18|25835.18|25835.18|25835.18|25835.18|25835.18|0
1620126120000|2021-05-04 11:02:00|25835.78|25835.78|25835.78|25835.78|25835.78|25835.78|25835.78|25835.78|0
1620126150000|2021-05-04 11:02:30|25839.32|25839.32|25839.32|25839.32|25839.32|25839.32|25839.32|25839.32|0
1620126180000|2021-05-04 11:03:00|25842.86|25842.86|25842.86|25842.86|25842.86|25842.86|25842.86|25842.86|0
1620126210000|2021-05-04 11:03:30|25846.4|25846.4|25846.4|25846.4|25846.4|25846.4|25846.4|25846.4|0
1620126230000|2021-05-04 11:03:50|25842.86|25842.86|25842.86|25842.86|25842.86|25842.86|25842.86|25842.86|0
1620126280000|2021-05-04 11:04:40|25842.26|25842.26|25842.26|25842.26|25842.26|25842.26|25842.26|25842.26|0
1620126300000|2021-05-04 11:05:00|25841.44|25841.44|25841.44|25841.44|25841.44|25841.44|25841.44|25841.44|0
1620126310000|2021-05-04 11:05:10|25842.04|25842.04|25842.04|25842.04|25842.04|25842.04|25842.04|25842.04|0
1620126340000|2021-05-04 11:05:40|25849.12|25849.12|25859.75|25859.75|25859.75|25859.75|25849.12|25849.12|0
1620126370000|2021-05-04 11:06:10|25863.29|25863.29|25863.29|25863.29|25863.29|25863.29|25863.29|25863.29|0
1620126380000|2021-05-04 11:06:20|25862.9|25862.9|25862.9|25862.9|25862.9|25862.9|25862.9|25862.9|0
1620126490000|2021-05-04 11:08:10|25866.45|25866.45|25866.45|25866.45|25866.45|25866.45|25866.45|25866.45|0
1620126530000|2021-05-04 11:08:50|25862.9|25862.9|25862.9|25862.9|25862.9|25862.9|25862.9|25862.9|0
1620126540000|2021-05-04 11:09:00|25866.45|25866.45|25869.99|25869.99|25869.99|25869.99|25866.45|25866.45|0
1620126580000|2021-05-04 11:09:40|25873.53|25873.53|25877.07|25877.07|25877.07|25877.07|25873.53|25873.53|0
1620126610000|2021-05-04 11:10:10|25873.53|25873.53|25869.99|25869.99|25873.53|25873.53|25869.99|25869.99|0
1620126670000|2021-05-04 11:11:10|25869.79|25869.79|25869.79|25869.79|25869.79|25869.79|25869.79|25869.79|0
1620126720000|2021-05-04 11:12:00|25873.34|25873.34|25873.34|25873.34|25873.34|25873.34|25873.34|25873.34|0
1620126730000|2021-05-04 11:12:10|25876.88|25876.88|25876.88|25876.88|25876.88|25876.88|25876.88|25876.88|0
1620126740000|2021-05-04 11:12:20|25880.42|25880.42|25880.42|25880.42|25880.42|25880.42|25880.42|25880.42|0
1620126770000|2021-05-04 11:12:50|25883.96|25883.96|25883.96|25883.96|25883.96|25883.96|25883.96|25883.96|0
1620126790000|2021-05-04 11:13:10|25887.5|25887.5|25887.5|25887.5|25887.5|25887.5|25887.5|25887.5|0
1620126860000|2021-05-04 11:14:20|25886.68|25886.68|25890.22|25890.22|25890.22|25890.22|25886.68|25886.68|0
1620126900000|2021-05-04 11:15:00|25886.68|25886.68|25886.68|25886.68|25886.68|25886.68|25886.68|25886.68|0
1620126910000|2021-05-04 11:15:10|25888.48|25888.48|25887.88|25887.88|25888.48|25888.48|25887.88|25887.88|0
1620126920000|2021-05-04 11:15:20|25887.28|25887.28|25887.28|25887.28|25887.28|25887.28|25887.28|25887.28|0
1620126930000|2021-05-04 11:15:30|25890.82|25890.82|25897.91|25897.91|25897.91|25897.91|25890.82|25890.82|0
1620126940000|2021-05-04 11:15:40|25894.36|25894.36|25897.91|25897.91|25897.91|25897.91|25894.36|25894.36|0
1620126990000|2021-05-04 11:16:30|25901.45|25901.45|25904.99|25904.99|25912.07|25912.07|25901.45|25901.45|0
1620127000000|2021-05-04 11:16:40|25912.07|25912.07|25908.53|25908.53|25912.07|25912.07|25908.53|25908.53|0
1620127010000|2021-05-04 11:16:50|25915.61|25915.61|25915.61|25915.61|25915.61|25915.61|25915.61|25915.61|0
1620127020000|2021-05-04 11:17:00|25919.15|25919.15|25919.15|25919.15|25919.15|25919.15|25919.15|25919.15|0
1620127030000|2021-05-04 11:17:10|25922.69|25922.69|25922.69|25922.69|25922.69|25922.69|25922.69|25922.69|0
1620127060000|2021-05-04 11:17:40|25926.23|25926.23|25929.78|25929.78|25929.78|25929.78|25926.23|25926.23|0
1620127080000|2021-05-04 11:18:00|25933.32|25933.32|25926.23|25926.23|25933.32|25933.32|25926.23|25926.23|0
1620127090000|2021-05-04 11:18:10|25922.69|25922.69|25919.15|25919.15|25922.69|25922.69|25919.15|25919.15|0
1620127100000|2021-05-04 11:18:20|25915.61|25915.61|25919.15|25919.15|25919.15|25919.15|25915.61|25915.61|0
1620127130000|2021-05-04 11:18:50|25915.61|25915.61|25915.61|25915.61|25915.61|25915.61|25915.61|25915.61|0
1620127180000|2021-05-04 11:19:40|25915.01|25915.01|25915.01|25915.01|25915.01|25915.01|25915.01|25915.01|0
1620127200000|2021-05-04 11:20:00|25922.09|25922.09|25922.09|25922.09|25922.09|25922.09|25922.09|25922.09|0
1620127220000|2021-05-04 11:20:20|25925.63|25925.63|25925.63|25925.63|25925.63|25925.63|25925.63|25925.63|0
1620127260000|2021-05-04 11:21:00|25922.09|25922.09|25915.01|25915.01|25922.09|25922.09|25915.01|25915.01|0
1620127340000|2021-05-04 11:22:20|25911.47|25911.47|25911.47|25911.47|25911.47|25911.47|25911.47|25911.47|0
1620127350000|2021-05-04 11:22:30|25907.93|25907.93|25907.93|25907.93|25907.93|25907.93|25907.93|25907.93|0
1620127380000|2021-05-04 11:23:00|25900.84|25900.84|25900.84|25900.84|25900.84|25900.84|25900.84|25900.84|0
1620127420000|2021-05-04 11:23:40|25904.39|25904.39|25907.93|25907.93|25907.93|25907.93|25904.39|25904.39|0
1620127470000|2021-05-04 11:24:30|25900.84|25900.84|25900.84|25900.84|25900.84|25900.84|25900.84|25900.84|0
1620127480000|2021-05-04 11:24:40|25897.3|25897.3|25885.48|25885.48|25897.3|25897.3|25885.48|25885.48|0
1620127500000|2021-05-04 11:25:00|25889.02|25889.02|25896.1|25896.1|25896.1|25896.1|25889.02|25889.02|0
1620127520000|2021-05-04 11:25:20|25899.64|25899.64|25899.64|25899.64|25899.64|25899.64|25899.64|25899.64|0
1620127530000|2021-05-04 11:25:30|25900.84|25900.84|25900.84|25900.84|25900.84|25900.84|25900.84|25900.84|0
1620127540000|2021-05-04 11:25:40|25897.3|25897.3|25897.3|25897.3|25897.3|25897.3|25897.3|25897.3|0
1620127560000|2021-05-04 11:26:00|25900.84|25900.84|25897.3|25897.3|25900.84|25900.84|25897.3|25897.3|0
1620127620000|2021-05-04 11:27:00|25893.76|25893.76|25893.76|25893.76|25893.76|25893.76|25893.76|25893.76|0
1620127630000|2021-05-04 11:27:10|25886.68|25886.68|25886.68|25886.68|25886.68|25886.68|25886.68|25886.68|0
1620127660000|2021-05-04 11:27:40|25883.14|25883.14|25883.14|25883.14|25883.14|25883.14|25883.14|25883.14|0
1620127680000|2021-05-04 11:28:00|25882.95|25882.95|25883.14|25883.14|25883.14|25883.14|25882.95|25882.95|0
1620127700000|2021-05-04 11:28:20|25886.68|25886.68|25886.68|25886.68|25886.68|25886.68|25886.68|25886.68|0
1620127720000|2021-05-04 11:28:40|25887.06|25887.06|25890.6|25890.6|25890.6|25890.6|25887.06|25887.06|0
1620127760000|2021-05-04 11:29:20|25883.52|25883.52|25883.52|25883.52|25883.52|25883.52|25883.52|25883.52|0
1620127780000|2021-05-04 11:29:40|25879.98|25879.98|25876.44|25876.44|25879.98|25879.98|25876.44|25876.44|0
1620127790000|2021-05-04 11:29:50|25875.84|25875.84|25882.92|25882.92|25882.92|25882.92|25875.84|25875.84|0
1620127850000|2021-05-04 11:30:50|25883.52|25883.52|25883.52|25883.52|25883.52|25883.52|25883.52|25883.52|0
1620127900000|2021-05-04 11:31:40|25879.98|25879.98|25879.98|25879.98|25879.98|25879.98|25879.98|25879.98|0
1620127910000|2021-05-04 11:31:50|25876.44|25876.44|25872.9|25872.9|25876.44|25876.44|25872.9|25872.9|0
1620127930000|2021-05-04 11:32:10|25872.3|25872.3|25872.3|25872.3|25872.3|25872.3|25872.3|25872.3|0
1620127950000|2021-05-04 11:32:30|25868.76|25868.76|25868.76|25868.76|25868.76|25868.76|25868.76|25868.76|0
1620127960000|2021-05-04 11:32:40|25865.21|25865.21|25865.21|25865.21|25865.21|25865.21|25865.21|25865.21|0
1620127980000|2021-05-04 11:33:00|25861.67|25861.67|25858.13|25858.13|25865.21|25865.21|25854.59|25854.59|0
1620127990000|2021-05-04 11:33:10|25847.51|25847.51|25843.17|25843.17|25847.51|25847.51|25843.17|25843.17|0
1620128020000|2021-05-04 11:33:40|25842.76|25842.76|25842.76|25842.76|25842.76|25842.76|25842.76|25842.76|0
1620128030000|2021-05-04 11:33:50|25846.3|25846.3|25846.3|25846.3|25846.3|25846.3|25846.3|25846.3|0
1620128040000|2021-05-04 11:34:00|25842.76|25842.76|25842.76|25842.76|25842.76|25842.76|25842.76|25842.76|0
1620128050000|2021-05-04 11:34:10|25842.95|25842.95|25839.41|25839.41|25842.95|25842.95|25839.41|25839.41|0
1620128070000|2021-05-04 11:34:30|25837.61|25837.61|25837.61|25837.61|25837.61|25837.61|25837.61|25837.61|0
1620128080000|2021-05-04 11:34:40|25841.15|25841.15|25841.15|25841.15|25841.15|25841.15|25841.15|25841.15|0
1620128090000|2021-05-04 11:34:50|25837.61|25837.61|25841.15|25841.15|25841.15|25841.15|25837.61|25837.61|0
1620128100000|2021-05-04 11:35:00|25837.61|25837.61|25837.61|25837.61|25837.61|25837.61|25837.61|25837.61|0
1620128110000|2021-05-04 11:35:10|25837.42|25837.42|25837.42|25837.42|25837.42|25837.42|25837.42|25837.42|0
1620128120000|2021-05-04 11:35:20|25833.87|25833.87|25833.87|25833.87|25833.87|25833.87|25833.87|25833.87|0
1620128150000|2021-05-04 11:35:50|25833.46|25833.46|25833.46|25833.46|25833.46|25833.46|25833.46|25833.46|0
1620128160000|2021-05-04 11:36:00|25829.92|25829.92|25826.38|25826.38|25829.92|25829.92|25826.38|25826.38|0
1620128180000|2021-05-04 11:36:20|25819.3|25819.3|25819.3|25819.3|25819.3|25819.3|25819.3|25819.3|0
1620128190000|2021-05-04 11:36:30|25818.89|25818.89|25818.89|25818.89|25818.89|25818.89|25818.89|25818.89|0
1620128280000|2021-05-04 11:38:00|25818.29|25818.29|25818.29|25818.29|25818.29|25818.29|25818.29|25818.29|0
1620128290000|2021-05-04 11:38:10|25825.37|25825.37|25825.37|25825.37|25825.37|25825.37|25825.37|25825.37|0
1620128300000|2021-05-04 11:38:20|25814.75|25814.75|25814.75|25814.75|25814.75|25814.75|25814.75|25814.75|0
1620128330000|2021-05-04 11:38:50|25815.35|25815.35|25815.35|25815.35|25815.35|25815.35|25815.35|25815.35|0
1620128340000|2021-05-04 11:39:00|25811.81|25811.81|25811.81|25811.81|25811.81|25811.81|25811.81|25811.81|0
1620128350000|2021-05-04 11:39:10|25810.6|25810.6|25810|25810|25810.6|25810.6|25808.8|25808.8|0
1620128360000|2021-05-04 11:39:20|25802.92|25802.92|25799.38|25799.38|25802.92|25802.92|25799.38|25799.38|0
1620128370000|2021-05-04 11:39:30|25798.78|25798.78|25795.23|25795.23|25798.78|25798.78|25795.23|25795.23|0
1620128380000|2021-05-04 11:39:40|25787.55|25787.55|25787.55|25787.55|25787.55|25787.55|25787.55|25787.55|0
1620128390000|2021-05-04 11:39:50|25784.01|25784.01|25784.01|25784.01|25784.01|25784.01|25784.01|25784.01|0
1620128400000|2021-05-04 11:40:00|25776.93|25776.93|25765.7|25765.7|25776.93|25776.93|25765.7|25765.7|0
1620128410000|2021-05-04 11:40:10|25765.29|25765.29|25752.04|25752.04|25765.29|25765.29|25752.04|25752.04|0
1620128420000|2021-05-04 11:40:20|25748.5|25748.5|25736.89|25736.89|25748.5|25748.5|25733.76|25733.76|0
1620128430000|2021-05-04 11:40:30|25736.12|25736.12|25732.58|25732.58|25736.12|25736.12|25729.04|25729.04|0
1620128440000|2021-05-04 11:40:40|25729.04|25729.04|25718.42|25718.42|25729.04|25729.04|25718.42|25718.42|0
1620128450000|2021-05-04 11:40:50|25714.88|25714.88|25714.46|25714.46|25718.42|25718.42|25714.46|25714.46|0
1620128460000|2021-05-04 11:41:00|25707.38|25707.38|25699.1|25699.1|25707.38|25707.38|25699.1|25699.1|0
1620128470000|2021-05-04 11:41:10|25695.56|25695.56|25686.5|25686.5|25695.56|25695.56|25686.09|25686.09|0
1620128480000|2021-05-04 11:41:20|25682.96|25682.96|25693.58|25693.58|25693.58|25693.58|25682.96|25682.96|0
1620128490000|2021-05-04 11:41:30|25686.5|25686.5|25685.35|25685.35|25686.5|25686.5|25685.35|25685.35|0
1620128500000|2021-05-04 11:41:40|25678.27|25678.27|25673.33|25673.33|25678.27|25678.27|25672.95|25672.95|0
1620128510000|2021-05-04 11:41:50|25674.54|25674.54|25674.54|25674.54|25674.54|25674.54|25673.93|25673.93|0
1620128530000|2021-05-04 11:42:10|25667.45|25667.45|25674.54|25674.54|25674.54|25674.54|25663.91|25663.91|0
1620128540000|2021-05-04 11:42:20|25675.3|25675.3|25690.07|25690.07|25690.07|25690.07|25675.3|25675.3|0
1620128550000|2021-05-04 11:42:30|25682.99|25682.99|25679.45|25679.45|25682.99|25682.99|25679.45|25679.45|0
1620128560000|2021-05-04 11:42:40|25682.99|25682.99|25693.99|25693.99|25693.99|25693.99|25682.99|25682.99|0
1620128570000|2021-05-04 11:42:50|25697.54|25697.54|25697.95|25697.95|25697.95|25697.95|25697.54|25697.54|0
1620128580000|2021-05-04 11:43:00|25705.03|25705.03|25706.23|25706.23|25706.23|25706.23|25705.03|25705.03|0
1620128590000|2021-05-04 11:43:10|25713.31|25713.31|25702.69|25702.69|25713.31|25713.31|25702.69|25702.69|0
1620128600000|2021-05-04 11:43:20|25703.29|25703.29|25710.38|25710.38|25710.38|25710.38|25703.29|25703.29|0
1620128610000|2021-05-04 11:43:30|25717.46|25717.46|25721|25721|25721|25721|25717.46|25717.46|0
1620128620000|2021-05-04 11:43:40|25724.54|25724.54|25724.54|25724.54|25724.54|25724.54|25724.54|25724.54|0
1620128630000|2021-05-04 11:43:50|25728.08|25728.08|25733.05|25733.05|25733.05|25733.05|25728.08|25728.08|0
1620128640000|2021-05-04 11:44:00|25729.09|25729.09|25729.09|25729.09|25729.09|25729.09|25729.09|25729.09|0
1620128660000|2021-05-04 11:44:20|25725.55|25725.55|25725.55|25725.55|25725.55|25725.55|25725.55|25725.55|0
1620128670000|2021-05-04 11:44:30|25729.09|25729.09|25739.72|25739.72|25739.72|25739.72|25729.09|25729.09|0
1620128680000|2021-05-04 11:44:40|25743.26|25743.26|25743.26|25743.26|25743.26|25743.26|25743.26|25743.26|0
1620128690000|2021-05-04 11:44:50|25736.18|25736.18|25736.18|25736.18|25736.18|25736.18|25736.18|25736.18|0
1620128700000|2021-05-04 11:45:00|25735.57|25735.57|25717.87|25717.87|25735.57|25735.57|25714.33|25714.33|0
1620128710000|2021-05-04 11:45:10|25714.33|25714.33|25708.2|25708.2|25714.33|25714.33|25707.24|25707.24|0
1620128720000|2021-05-04 11:45:20|25715.29|25715.29|25715.29|25715.29|25715.29|25715.29|25708.2|25708.2|0
1620128730000|2021-05-04 11:45:30|25715.48|25715.48|25711.94|25711.94|25715.48|25715.48|25711.94|25711.94|0
1620128750000|2021-05-04 11:45:50|25710.73|25710.73|25717.82|25717.82|25717.82|25717.82|25710.73|25710.73|0
1620128760000|2021-05-04 11:46:00|25714.27|25714.27|25713.67|25713.67|25714.27|25714.27|25713.67|25713.67|0
1620128770000|2021-05-04 11:46:10|25706.59|25706.59|25699.51|25699.51|25706.59|25706.59|25699.51|25699.51|0
1620128780000|2021-05-04 11:46:20|25688.88|25688.88|25695.97|25695.97|25695.97|25695.97|25688.88|25688.88|0
1620128800000|2021-05-04 11:46:40|25695.39|25695.39|25695.39|25695.39|25695.39|25695.39|25695.39|25695.39|0
1620128810000|2021-05-04 11:46:50|25688.31|25688.31|25688.31|25688.31|25688.31|25688.31|25688.31|25688.31|0
1620128820000|2021-05-04 11:47:00|25691.85|25691.85|25691.85|25691.85|25691.85|25691.85|25691.85|25691.85|0
1620128830000|2021-05-04 11:47:10|25695.39|25695.39|25698.93|25698.93|25698.93|25698.93|25695.39|25695.39|0
1620128840000|2021-05-04 11:47:20|25698.36|25698.36|25698.36|25698.36|25698.36|25698.36|25698.36|25698.36|0
1620128860000|2021-05-04 11:47:40|25701.9|25701.9|25701.9|25701.9|25701.9|25701.9|25701.9|25701.9|0
1620128870000|2021-05-04 11:47:50|25708.98|25708.98|25708.98|25708.98|25708.98|25708.98|25708.98|25708.98|0
1620128890000|2021-05-04 11:48:10|25701.9|25701.9|25701.9|25701.9|25701.9|25701.9|25701.9|25701.9|0
1620128910000|2021-05-04 11:48:30|25701.71|25701.71|25701.71|25701.71|25701.71|25701.71|25701.71|25701.71|0
1620128920000|2021-05-04 11:48:40|25687.54|25687.54|25687.54|25687.54|25687.54|25687.54|25687.54|25687.54|0
1620128930000|2021-05-04 11:48:50|25691.08|25691.08|25688.68|25688.68|25691.08|25691.08|25688.68|25688.68|0
1620128950000|2021-05-04 11:49:10|25692.22|25692.22|25695.76|25695.76|25702.84|25702.84|25692.22|25692.22|0
1620128970000|2021-05-04 11:49:30|25692.22|25692.22|25692.22|25692.22|25692.22|25692.22|25692.22|25692.22|0
1620128990000|2021-05-04 11:49:50|25699.3|25699.3|25702.84|25702.84|25706.38|25706.38|25699.3|25699.3|0
1620129000000|2021-05-04 11:50:00|25699.3|25699.3|25699.3|25699.3|25699.3|25699.3|25695.76|25695.76|0
1620129010000|2021-05-04 11:50:10|25706.38|25706.38|25706.38|25706.38|25706.38|25706.38|25706.38|25706.38|0
1620129030000|2021-05-04 11:50:30|25699.3|25699.3|25699.3|25699.3|25699.3|25699.3|25699.3|25699.3|0
1620129040000|2021-05-04 11:50:40|25692.22|25692.22|25692.22|25692.22|25692.22|25692.22|25692.22|25692.22|0
1620129060000|2021-05-04 11:51:00|25695.76|25695.76|25695.76|25695.76|25699.3|25699.3|25695.76|25695.76|0
1620129070000|2021-05-04 11:51:10|25699.3|25699.3|25706.98|25706.98|25706.98|25706.98|25695.76|25695.76|0
1620129080000|2021-05-04 11:51:20|25707.56|25707.56|25707.56|25707.56|25707.56|25707.56|25707.56|25707.56|0
1620129090000|2021-05-04 11:51:30|25714.64|25714.64|25714.64|25714.64|25714.64|25714.64|25714.64|25714.64|0
1620129100000|2021-05-04 11:51:40|25711.1|25711.1|25721.72|25721.72|25721.72|25721.72|25710.69|25710.69|0
1620129110000|2021-05-04 11:51:50|25721.12|25721.12|25721.72|25721.72|25721.72|25721.72|25721.12|25721.12|0
1620129120000|2021-05-04 11:52:00|25725.27|25725.27|25725.27|25725.27|25725.27|25725.27|25725.27|25725.27|0
1620129150000|2021-05-04 11:52:30|25728.81|25728.81|25732.51|25732.51|25732.51|25732.51|25728.81|25728.81|0
1620129190000|2021-05-04 11:53:10|25728.97|25728.97|25728.97|25728.97|25728.97|25728.97|25728.97|25728.97|0
1620129200000|2021-05-04 11:53:20|25732.92|25732.92|25733.94|25733.94|25733.94|25733.94|25732.92|25732.92|0
1620129220000|2021-05-04 11:53:40|25734.54|25734.54|25734.54|25734.54|25734.54|25734.54|25734.54|25734.54|0
1620129230000|2021-05-04 11:53:50|25738.08|25738.08|25741.62|25741.62|25741.62|25741.62|25738.08|25738.08|0
1620129240000|2021-05-04 11:54:00|25738.08|25738.08|25734.54|25734.54|25738.08|25738.08|25734.54|25734.54|0
1620129270000|2021-05-04 11:54:30|25731|25731|25731|25731|25731|25731|25731|25731|0
1620129290000|2021-05-04 11:54:50|25730.59|25730.59|25730.59|25730.59|25730.59|25730.59|25730.59|25730.59|0
1620129310000|2021-05-04 11:55:10|25727.04|25727.04|25727.04|25727.04|25727.04|25727.04|25727.04|25727.04|0
1620129320000|2021-05-04 11:55:20|25730.59|25730.59|25730.59|25730.59|25730.59|25730.59|25730.59|25730.59|0
1620129330000|2021-05-04 11:55:30|25727.04|25727.04|25723.5|25723.5|25727.04|25727.04|25723.5|25723.5|0
1620129340000|2021-05-04 11:55:40|25723.7|25723.7|25723.7|25723.7|25723.7|25723.7|25723.7|25723.7|0
1620129350000|2021-05-04 11:55:50|25720.15|25720.15|25720.15|25720.15|25720.15|25720.15|25720.15|25720.15|0
1620129360000|2021-05-04 11:56:00|25723.7|25723.7|25723.7|25723.7|25723.7|25723.7|25723.7|25723.7|0
1620129370000|2021-05-04 11:56:10|25730.78|25730.78|25734.32|25734.32|25734.32|25734.32|25730.78|25730.78|0
1620129390000|2021-05-04 11:56:30|25730.78|25730.78|25734.32|25734.32|25734.32|25734.32|25730.78|25730.78|0
1620129400000|2021-05-04 11:56:40|25730.78|25730.78|25730.78|25730.78|25730.78|25730.78|25730.78|25730.78|0
1620129440000|2021-05-04 11:57:20|25734.32|25734.32|25734.32|25734.32|25734.32|25734.32|25734.32|25734.32|0
1620129450000|2021-05-04 11:57:30|25737.86|25737.86|25737.86|25737.86|25737.86|25737.86|25737.86|25737.86|0
1620129470000|2021-05-04 11:57:50|25730.78|25730.78|25730.78|25730.78|25730.78|25730.78|25730.78|25730.78|0
1620129480000|2021-05-04 11:58:00|25727.24|25727.24|25727.43|25727.43|25727.43|25727.43|25727.24|25727.24|0
1620129540000|2021-05-04 11:59:00|25720.35|25720.35|25720.35|25720.35|25720.35|25720.35|25720.35|25720.35|0
1620129550000|2021-05-04 11:59:10|25716.8|25716.8|25713.26|25713.26|25716.8|25716.8|25713.26|25713.26|0
1620129560000|2021-05-04 11:59:20|25709.72|25709.72|25709.72|25709.72|25709.72|25709.72|25709.72|25709.72|0
1620129570000|2021-05-04 11:59:30|25713.26|25713.26|25713.26|25713.26|25713.26|25713.26|25713.26|25713.26|0
1620129580000|2021-05-04 11:59:40|25709.72|25709.72|25709.72|25709.72|25709.72|25709.72|25709.72|25709.72|0
1620129590000|2021-05-04 11:59:50|25713.26|25713.26|25713.46|25713.46|25713.46|25713.46|25713.26|25713.26|0
1620129610000|2021-05-04 12:00:10|25709.91|25709.91|25701.82|25701.82|25709.91|25709.91|25701.82|25701.82|0
1620129620000|2021-05-04 12:00:20|25698.28|25698.28|25698.28|25698.28|25698.28|25698.28|25698.28|25698.28|0
1620129640000|2021-05-04 12:00:40|25694.74|25694.74|25694.74|25694.74|25694.74|25694.74|25694.74|25694.74|0
1620129660000|2021-05-04 12:01:00|25695.15|25695.15|25705.77|25705.77|25705.77|25705.77|25695.15|25695.15|0
1620129680000|2021-05-04 12:01:20|25702.23|25702.23|25702.23|25702.23|25702.23|25702.23|25702.23|25702.23|0
1620129690000|2021-05-04 12:01:30|25698.69|25698.69|25698.69|25698.69|25698.69|25698.69|25698.69|25698.69|0
1620129700000|2021-05-04 12:01:40|25702.23|25702.23|25702.23|25702.23|25702.23|25702.23|25702.23|25702.23|0
1620129740000|2021-05-04 12:02:20|25702.64|25702.64|25702.64|25702.64|25702.64|25702.64|25702.64|25702.64|0
1620129760000|2021-05-04 12:02:40|25713.26|25713.26|25713.26|25713.26|25713.26|25713.26|25713.26|25713.26|0
1620129770000|2021-05-04 12:02:50|25709.72|25709.72|25709.72|25709.72|25709.72|25709.72|25709.72|25709.72|0
1620129800000|2021-05-04 12:03:20|25716.81|25716.81|25716.81|25716.81|25716.81|25716.81|25716.81|25716.81|0
1620129830000|2021-05-04 12:03:50|25709.72|25709.72|25706.18|25706.18|25709.72|25709.72|25706.18|25706.18|0
1620129880000|2021-05-04 12:04:40|25713.26|25713.26|25719.21|25719.21|25719.21|25719.21|25713.26|25713.26|0
1620129910000|2021-05-04 12:05:10|25715.07|25715.07|25714.88|25714.88|25715.26|25715.26|25714.88|25714.88|0
1620129940000|2021-05-04 12:05:40|25721.96|25721.96|25725.5|25725.5|25725.5|25725.5|25721.96|25721.96|0
1620129960000|2021-05-04 12:06:00|25721.96|25721.96|25725.5|25725.5|25725.5|25725.5|25721.96|25721.96|0
1620129980000|2021-05-04 12:06:20|25727.31|25727.31|25728.51|25728.51|25728.51|25728.51|25727.31|25727.31|0
1620129990000|2021-05-04 12:06:30|25732.05|25732.05|25732.05|25732.05|25732.05|25732.05|25732.05|25732.05|0
1620130000000|2021-05-04 12:06:40|25733.25|25733.25|25732.65|25732.65|25733.25|25733.25|25732.65|25732.65|0
1620130020000|2021-05-04 12:07:00|25736.19|25736.19|25739.73|25739.73|25739.73|25739.73|25736.19|25736.19|0
1620130030000|2021-05-04 12:07:10|25739.13|25739.13|25737.33|25737.33|25739.13|25739.13|25737.33|25737.33|0
1620130060000|2021-05-04 12:07:40|25730.25|25730.25|25729.64|25729.64|25730.25|25730.25|25729.64|25729.64|0
1620130070000|2021-05-04 12:07:50|25726.1|25726.1|25726.1|25726.1|25726.1|25726.1|25726.1|25726.1|0
1620130090000|2021-05-04 12:08:10|25726.7|25726.7|25726.51|25726.51|25726.7|25726.7|25726.51|25726.51|0
1620130110000|2021-05-04 12:08:30|25722.97|25722.97|25722.97|25722.97|25722.97|25722.97|25722.97|25722.97|0
1620130130000|2021-05-04 12:08:50|25723.16|25723.16|25723.16|25723.16|25723.16|25723.16|25723.16|25723.16|0
1620130140000|2021-05-04 12:09:00|25716.08|25716.08|25709|25709|25716.08|25716.08|25709|25709|0
1620130150000|2021-05-04 12:09:10|25708.4|25708.4|25708.4|25708.4|25708.4|25708.4|25708.4|25708.4|0
1620130160000|2021-05-04 12:09:20|25704.86|25704.86|25704.86|25704.86|25704.86|25704.86|25704.86|25704.86|0
1620130170000|2021-05-04 12:09:30|25705.27|25705.27|25704.86|25704.86|25705.27|25705.27|25704.86|25704.86|0
1620130180000|2021-05-04 12:09:40|25701.31|25701.31|25701.31|25701.31|25701.31|25701.31|25701.31|25701.31|0
1620130190000|2021-05-04 12:09:50|25700.71|25700.71|25700.11|25700.11|25700.71|25700.71|25700.11|25700.11|0
1620130200000|2021-05-04 12:10:00|25703.65|25703.65|25700.11|25700.11|25703.65|25703.65|25700.11|25700.11|0
1620130210000|2021-05-04 12:10:10|25700.93|25700.93|25697.39|25697.39|25700.93|25700.93|25697.39|25697.39|0
1620130220000|2021-05-04 12:10:20|25698.59|25698.59|25698.81|25698.81|25698.81|25698.81|25698.4|25698.4|0
1620130240000|2021-05-04 12:10:40|25691.73|25691.73|25691.73|25691.73|25691.73|25691.73|25691.73|25691.73|0
1620130250000|2021-05-04 12:10:50|25695.27|25695.27|25680.51|25680.51|25695.27|25695.27|25680.51|25680.51|0
1620130260000|2021-05-04 12:11:00|25680.7|25680.7|25684.24|25684.24|25684.24|25684.24|25680.7|25680.7|0
1620130280000|2021-05-04 12:11:20|25677.16|25677.16|25677.16|25677.16|25677.16|25677.16|25677.16|25677.16|0
1620130300000|2021-05-04 12:11:40|25680.7|25680.7|25680.7|25680.7|25680.7|25680.7|25680.7|25680.7|0
1620130310000|2021-05-04 12:11:50|25677.16|25677.16|25677.54|25677.54|25677.54|25677.54|25677.16|25677.16|0
1620130330000|2021-05-04 12:12:10|25681.68|25681.68|25681.68|25681.68|25681.68|25681.68|25681.68|25681.68|0
1620130350000|2021-05-04 12:12:30|25681.87|25681.87|25681.87|25681.87|25681.87|25681.87|25681.87|25681.87|0
1620130360000|2021-05-04 12:12:40|25685.42|25685.42|25685.42|25685.42|25685.42|25685.42|25685.42|25685.42|0
1620130400000|2021-05-04 12:13:20|25688.96|25688.96|25692.5|25692.5|25692.5|25692.5|25688.96|25688.96|0
1620130420000|2021-05-04 12:13:40|25688.96|25688.96|25688.96|25688.96|25688.96|25688.96|25688.96|25688.96|0
1620130430000|2021-05-04 12:13:50|25685.42|25685.42|25685.42|25685.42|25685.42|25685.42|25685.42|25685.42|0
1620130450000|2021-05-04 12:14:10|25684.81|25684.81|25680.89|25680.89|25684.81|25684.81|25680.89|25680.89|0
1620130460000|2021-05-04 12:14:20|25677.35|25677.35|25677.35|25677.35|25677.35|25677.35|25677.35|25677.35|0
1620130470000|2021-05-04 12:14:30|25673.81|25673.81|25673.81|25673.81|25673.81|25673.81|25673.81|25673.81|0
1620130480000|2021-05-04 12:14:40|25677.35|25677.35|25684.43|25684.43|25684.43|25684.43|25677.35|25677.35|0
1620130500000|2021-05-04 12:15:00|25680.89|25680.89|25680.89|25680.89|25680.89|25680.89|25680.89|25680.89|0
1620130510000|2021-05-04 12:15:10|25670.27|25670.27|25666.12|25666.12|25670.27|25670.27|25666.12|25666.12|0
1620130530000|2021-05-04 12:15:30|25669.66|25669.66|25669.66|25669.66|25676.75|25676.75|25669.66|25669.66|0
1620130540000|2021-05-04 12:15:40|25662.58|25662.58|25662.58|25662.58|25662.58|25662.58|25662.58|25662.58|0
1620130550000|2021-05-04 12:15:50|25663.78|25663.78|25662.99|25662.99|25663.78|25663.78|25662.99|25662.99|0
1620130560000|2021-05-04 12:16:00|25670.07|25670.07|25670.07|25670.07|25670.07|25670.07|25670.07|25670.07|0
1620130570000|2021-05-04 12:16:10|25673.61|25673.61|25674.03|25674.03|25674.03|25674.03|25673.61|25673.61|0
1620130580000|2021-05-04 12:16:20|25677.57|25677.57|25677.57|25677.57|25677.57|25677.57|25677.57|25677.57|0
1620130600000|2021-05-04 12:16:40|25679.29|25679.29|25679.29|25679.29|25679.29|25679.29|25679.29|25679.29|0
1620130640000|2021-05-04 12:17:20|25679.48|25679.48|25679.48|25679.48|25679.48|25679.48|25679.48|25679.48|0
1620130660000|2021-05-04 12:17:40|25679.29|25679.29|25679.29|25679.29|25679.29|25679.29|25679.29|25679.29|0
1620130690000|2021-05-04 12:18:10|25682.83|25682.83|25682.83|25682.83|25682.83|25682.83|25682.83|25682.83|0
1620130700000|2021-05-04 12:18:20|25686.37|25686.37|25686.37|25686.37|25686.37|25686.37|25686.37|25686.37|0
1620130720000|2021-05-04 12:18:40|25689.92|25689.92|25701.14|25701.14|25701.14|25701.14|25689.92|25689.92|0
1620130740000|2021-05-04 12:19:00|25697.6|25697.6|25697.6|25697.6|25697.6|25697.6|25697.6|25697.6|0
1620130750000|2021-05-04 12:19:10|25690.52|25690.52|25690.52|25690.52|25690.52|25690.52|25690.52|25690.52|0
1620130760000|2021-05-04 12:19:20|25689.92|25689.92|25689.92|25689.92|25689.92|25689.92|25689.92|25689.92|0
1620130770000|2021-05-04 12:19:30|25693.46|25693.46|25689.92|25689.92|25693.46|25693.46|25689.92|25689.92|0
1620130790000|2021-05-04 12:19:50|25697|25697|25697|25697|25697|25697|25697|25697|0
1620130830000|2021-05-04 12:20:30|25700.54|25700.54|25700.54|25700.54|25700.54|25700.54|25700.54|25700.54|0
1620130840000|2021-05-04 12:20:40|25704.08|25704.08|25704.08|25704.08|25704.08|25704.08|25704.08|25704.08|0
1620130850000|2021-05-04 12:20:50|25703.89|25703.89|25703.89|25703.89|25703.89|25703.89|25703.89|25703.89|0
1620130860000|2021-05-04 12:21:00|25696.81|25696.81|25697.22|25697.22|25697.22|25697.22|25696.81|25696.81|0
1620130870000|2021-05-04 12:21:10|25693.68|25693.68|25690.13|25690.13|25693.68|25693.68|25690.13|25690.13|0
1620130880000|2021-05-04 12:21:20|25686.59|25686.59|25686.59|25686.59|25686.59|25686.59|25686.59|25686.59|0
1620130910000|2021-05-04 12:21:50|25693.68|25693.68|25693.68|25693.68|25693.68|25693.68|25693.68|25693.68|0
1620130920000|2021-05-04 12:22:00|25693.07|25693.07|25693.68|25693.68|25693.68|25693.68|25693.07|25693.07|0
1620130940000|2021-05-04 12:22:20|25700.76|25700.76|25698.18|25698.18|25701.14|25701.14|25698.18|25698.18|0
1620130960000|2021-05-04 12:22:40|25694.63|25694.63|25683.41|25683.41|25694.63|25694.63|25683.41|25683.41|0
1620130990000|2021-05-04 12:23:10|25679.87|25679.87|25679.87|25679.87|25679.87|25679.87|25679.87|25679.87|0
1620131000000|2021-05-04 12:23:20|25672.79|25672.79|25675.73|25675.73|25676.33|25676.33|25672.79|25672.79|0
1620131010000|2021-05-04 12:23:30|25679.27|25679.27|25679.27|25679.27|25679.27|25679.27|25679.27|25679.27|0
1620131020000|2021-05-04 12:23:40|25679.87|25679.87|25676.33|25676.33|25679.87|25679.87|25676.33|25676.33|0
1620131050000|2021-05-04 12:24:10|25676.74|25676.74|25676.74|25676.74|25676.74|25676.74|25676.74|25676.74|0
1620131060000|2021-05-04 12:24:20|25676.33|25676.33|25686.95|25686.95|25686.95|25686.95|25676.33|25676.33|0
1620131080000|2021-05-04 12:24:40|25690.49|25690.49|25690.49|25690.49|25690.49|25690.49|25690.49|25690.49|0
1620131100000|2021-05-04 12:25:00|25686.95|25686.95|25686.95|25686.95|25686.95|25686.95|25686.95|25686.95|0
1620131110000|2021-05-04 12:25:10|25683.41|25683.41|25683.41|25683.41|25683.41|25683.41|25683.41|25683.41|0
1620131130000|2021-05-04 12:25:30|25672.79|25672.79|25672.79|25672.79|25672.79|25672.79|25672.79|25672.79|0
1620131140000|2021-05-04 12:25:40|25662.16|25662.16|25662.16|25662.16|25662.16|25662.16|25662.16|25662.16|0
1620131150000|2021-05-04 12:25:50|25661.75|25661.75|25662.16|25662.16|25662.16|25662.16|25661.75|25661.75|0
1620131170000|2021-05-04 12:26:10|25658.62|25658.62|25658.02|25658.02|25658.62|25658.62|25658.02|25658.02|0
1620131200000|2021-05-04 12:26:40|25661.56|25661.56|25668.64|25668.64|25668.64|25668.64|25658.02|25658.02|0
1620131210000|2021-05-04 12:26:50|25661.56|25661.56|25668.64|25668.64|25672.18|25672.18|25661.56|25661.56|0
1620131220000|2021-05-04 12:27:00|25669.24|25669.24|25676.33|25676.33|25683.41|25683.41|25669.24|25669.24|0
1620131250000|2021-05-04 12:27:30|25679.87|25679.87|25683.41|25683.41|25683.41|25683.41|25679.87|25679.87|0
1620131280000|2021-05-04 12:28:00|25686.95|25686.95|25686.95|25686.95|25686.95|25686.95|25686.95|25686.95|0
1620131340000|2021-05-04 12:29:00|25683.41|25683.41|25683.41|25683.41|25683.41|25683.41|25683.41|25683.41|0
1620131350000|2021-05-04 12:29:10|25676.33|25676.33|25676.33|25676.33|25676.33|25676.33|25676.33|25676.33|0
1620131360000|2021-05-04 12:29:20|25679.87|25679.87|25686.95|25686.95|25686.95|25686.95|25679.87|25679.87|0
1620131380000|2021-05-04 12:29:40|25690.49|25690.49|25695.65|25695.65|25695.65|25695.65|25690.49|25690.49|0
1620131400000|2021-05-04 12:30:00|25692.11|25692.11|25692.11|25692.11|25692.11|25692.11|25692.11|25692.11|0
1620131420000|2021-05-04 12:30:20|25692.71|25692.71|25692.71|25692.71|25692.71|25692.71|25692.71|25692.71|0
1620131430000|2021-05-04 12:30:30|25693.12|25693.12|25703.74|25703.74|25703.74|25703.74|25693.12|25693.12|0
1620131480000|2021-05-04 12:31:20|25707.28|25707.28|25707.67|25707.67|25707.67|25707.67|25707.28|25707.28|0
1620131490000|2021-05-04 12:31:30|25704.13|25704.13|25697.04|25697.04|25704.13|25704.13|25697.04|25697.04|0
1620131500000|2021-05-04 12:31:40|25700.58|25700.58|25700.58|25700.58|25700.58|25700.58|25700.58|25700.58|0
1620131510000|2021-05-04 12:31:50|25704.13|25704.13|25704.13|25704.13|25704.13|25704.13|25704.13|25704.13|0
1620131520000|2021-05-04 12:32:00|25707.67|25707.67|25707.67|25707.67|25707.67|25707.67|25707.67|25707.67|0
1620131540000|2021-05-04 12:32:20|25714.75|25714.75|25714.94|25714.94|25714.94|25714.94|25714.75|25714.75|0
1620131560000|2021-05-04 12:32:40|25718.48|25718.48|25718.48|25718.48|25718.48|25718.48|25718.48|25718.48|0
1620131570000|2021-05-04 12:32:50|25714.94|25714.94|25714.94|25714.94|25714.94|25714.94|25714.94|25714.94|0
1620131600000|2021-05-04 12:33:20|25718.48|25718.48|25718.48|25718.48|25718.48|25718.48|25718.48|25718.48|0
1620131610000|2021-05-04 12:33:30|25714.94|25714.94|25714.94|25714.94|25714.94|25714.94|25714.94|25714.94|0
1620131620000|2021-05-04 12:33:40|25715.32|25715.32|25715.32|25715.32|25715.32|25715.32|25715.32|25715.32|0
1620131630000|2021-05-04 12:33:50|25718.87|25718.87|25722.41|25722.41|25725.95|25725.95|25718.87|25718.87|0
1620131640000|2021-05-04 12:34:00|25715.32|25715.32|25715.32|25715.32|25715.32|25715.32|25715.32|25715.32|0
1620131650000|2021-05-04 12:34:10|25711.78|25711.78|25711.78|25711.78|25711.78|25711.78|25711.78|25711.78|0
1620131660000|2021-05-04 12:34:20|25715.32|25715.32|25715.32|25715.32|25715.32|25715.32|25715.32|25715.32|0
1620131700000|2021-05-04 12:35:00|25715.9|25715.9|25715.9|25715.9|25715.9|25715.9|25715.9|25715.9|0
1620131720000|2021-05-04 12:35:20|25716.48|25716.48|25717.63|25717.63|25717.63|25717.63|25716.48|25716.48|0
1620131730000|2021-05-04 12:35:30|25718.39|25718.39|25714.47|25714.47|25718.58|25718.58|25714.47|25714.47|0
1620131760000|2021-05-04 12:36:00|25721.55|25721.55|25721.96|25721.96|25721.96|25721.96|25721.55|25721.55|0
1620131770000|2021-05-04 12:36:10|25725.5|25725.5|25725.5|25725.5|25725.5|25725.5|25725.5|25725.5|0
1620131790000|2021-05-04 12:36:30|25725.91|25725.91|25725.91|25725.91|25725.91|25725.91|25725.91|25725.91|0
1620131800000|2021-05-04 12:36:40|25722.37|25722.37|25722.37|25722.37|25722.37|25722.37|25722.37|25722.37|0
1620131820000|2021-05-04 12:37:00|25718.83|25718.83|25718.83|25718.83|25718.83|25718.83|25718.83|25718.83|0
1620131860000|2021-05-04 12:37:40|25718.23|25718.23|25718.23|25718.23|25718.23|25718.23|25718.23|25718.23|0
1620131870000|2021-05-04 12:37:50|25718.64|25718.64|25718.64|25718.64|25718.64|25718.64|25718.64|25718.64|0
1620131880000|2021-05-04 12:38:00|25718.23|25718.23|25707.6|25707.6|25718.23|25718.23|25707.6|25707.6|0
1620131900000|2021-05-04 12:38:20|25700.52|25700.52|25699.92|25699.92|25700.52|25700.52|25699.92|25699.92|0
1620131920000|2021-05-04 12:38:40|25703.46|25703.46|25707|25707|25707|25707|25703.46|25703.46|0
1620131930000|2021-05-04 12:38:50|25703.46|25703.46|25699.92|25699.92|25703.46|25703.46|25699.92|25699.92|0
1620131940000|2021-05-04 12:39:00|25703.46|25703.46|25703.46|25703.46|25703.46|25703.46|25703.46|25703.46|0
1620131970000|2021-05-04 12:39:30|25699.92|25699.92|25699.92|25699.92|25699.92|25699.92|25699.92|25699.92|0
1620131990000|2021-05-04 12:39:50|25703.46|25703.46|25703.46|25703.46|25703.46|25703.46|25703.46|25703.46|0
1620132010000|2021-05-04 12:40:10|25699.92|25699.92|25696.38|25696.38|25699.92|25699.92|25696.38|25696.38|0
1620132050000|2021-05-04 12:40:50|25695.78|25695.78|25695.78|25695.78|25695.78|25695.78|25695.78|25695.78|0
1620132070000|2021-05-04 12:41:10|25695.2|25695.2|25695.2|25695.2|25695.2|25695.2|25695.2|25695.2|0
1620132080000|2021-05-04 12:41:20|25698.74|25698.74|25698.74|25698.74|25698.74|25698.74|25698.74|25698.74|0
1620132100000|2021-05-04 12:41:40|25702.29|25702.29|25702.29|25702.29|25702.29|25702.29|25698.74|25698.74|0
1620132130000|2021-05-04 12:42:10|25691.66|25691.66|25691.66|25691.66|25691.66|25691.66|25691.66|25691.66|0
1620132140000|2021-05-04 12:42:20|25688.12|25688.12|25681.04|25681.04|25688.12|25688.12|25681.04|25681.04|0
1620132160000|2021-05-04 12:42:40|25684.58|25684.58|25695.2|25695.2|25695.2|25695.2|25684.58|25684.58|0
1620132190000|2021-05-04 12:43:10|25691.66|25691.66|25691.66|25691.66|25691.66|25691.66|25691.66|25691.66|0
1620132210000|2021-05-04 12:43:30|25691.25|25691.25|25684.17|25684.17|25691.25|25691.25|25684.17|25684.17|0
1620132230000|2021-05-04 12:43:50|25677.09|25677.09|25677.09|25677.09|25677.09|25677.09|25677.09|25677.09|0
1620132260000|2021-05-04 12:44:20|25673.54|25673.54|25673.54|25673.54|25673.54|25673.54|25673.54|25673.54|0
1620132270000|2021-05-04 12:44:30|25673.96|25673.96|25673.57|25673.57|25673.96|25673.96|25673.57|25673.57|0
1620132310000|2021-05-04 12:45:10|25662.95|25662.95|25662.95|25662.95|25662.95|25662.95|25662.95|25662.95|0
1620132320000|2021-05-04 12:45:20|25662.54|25662.54|25662.95|25662.95|25662.95|25662.95|25662.54|25662.54|0
1620132330000|2021-05-04 12:45:30|25666.49|25666.49|25670.03|25670.03|25670.03|25670.03|25666.49|25666.49|0
1620132340000|2021-05-04 12:45:40|25673.57|25673.57|25677.11|25677.11|25677.11|25677.11|25673.57|25673.57|0
1620132350000|2021-05-04 12:45:50|25680.65|25680.65|25680.65|25680.65|25680.65|25680.65|25680.65|25680.65|0
1620132360000|2021-05-04 12:46:00|25684.2|25684.2|25680.65|25680.65|25684.2|25684.2|25680.65|25680.65|0
1620132380000|2021-05-04 12:46:20|25677.11|25677.11|25677.11|25677.11|25677.11|25677.11|25677.11|25677.11|0
1620132420000|2021-05-04 12:47:00|25680.65|25680.65|25680.65|25680.65|25680.65|25680.65|25680.65|25680.65|0
1620132430000|2021-05-04 12:47:10|25677.11|25677.11|25677.11|25677.11|25677.11|25677.11|25677.11|25677.11|0
1620132440000|2021-05-04 12:47:20|25673.57|25673.57|25673.57|25673.57|25673.57|25673.57|25673.57|25673.57|0
1620132450000|2021-05-04 12:47:30|25677.11|25677.11|25677.11|25677.11|25677.11|25677.11|25677.11|25677.11|0
1620132480000|2021-05-04 12:48:00|25680.65|25680.65|25680.65|25680.65|25680.65|25680.65|25680.65|25680.65|0
1620132500000|2021-05-04 12:48:20|25677.11|25677.11|25677.11|25677.11|25677.52|25677.52|25677.11|25677.11|0
1620132510000|2021-05-04 12:48:30|25677.52|25677.52|25684.58|25684.58|25685.18|25685.18|25677.52|25677.52|0
1620132530000|2021-05-04 12:48:50|25688.12|25688.12|25684.58|25684.58|25688.12|25688.12|25684.58|25684.58|0
1620132540000|2021-05-04 12:49:00|25684.96|25684.96|25685.56|25685.56|25685.56|25685.56|25684.96|25684.96|0
1620132550000|2021-05-04 12:49:10|25684.96|25684.96|25685.78|25685.78|25685.78|25685.78|25684.96|25684.96|0
1620132560000|2021-05-04 12:49:20|25685.37|25685.37|25685.37|25685.37|25685.37|25685.37|25681.83|25681.83|0
1620132580000|2021-05-04 12:49:40|25688.92|25688.92|25697.39|25697.39|25697.39|25697.39|25688.92|25688.92|0
1620132590000|2021-05-04 12:49:50|25693.85|25693.85|25694.04|25694.04|25694.04|25694.04|25693.85|25693.85|0
1620132620000|2021-05-04 12:50:20|25690.5|25690.5|25694.04|25694.04|25694.04|25694.04|25690.5|25690.5|0
1620132640000|2021-05-04 12:50:40|25695|25695|25695.39|25695.39|25695.39|25695.39|25695|25695|0
1620132670000|2021-05-04 12:51:10|25691.84|25691.84|25691.84|25691.84|25691.84|25691.84|25691.84|25691.84|0
1620132710000|2021-05-04 12:51:50|25688.3|25688.3|25688.3|25688.3|25688.3|25688.3|25688.3|25688.3|0
1620132740000|2021-05-04 12:52:20|25684.76|25684.76|25673.76|25673.76|25684.95|25684.95|25673.76|25673.76|0
1620132750000|2021-05-04 12:52:30|25677.3|25677.3|25673.76|25673.76|25677.3|25677.3|25673.76|25673.76|0
1620132770000|2021-05-04 12:52:50|25677.3|25677.3|25677.3|25677.3|25677.3|25677.3|25677.3|25677.3|0
1620132840000|2021-05-04 12:54:00|25680.84|25680.84|25681.6|25681.6|25681.6|25681.6|25680.84|25680.84|0
1620132880000|2021-05-04 12:54:40|25685.15|25685.15|25685.15|25685.15|25685.15|25685.15|25685.15|25685.15|0
1620132920000|2021-05-04 12:55:20|25684.54|25684.54|25685.15|25685.15|25685.15|25685.15|25684.54|25684.54|0
1620132930000|2021-05-04 12:55:30|25681.6|25681.6|25688.88|25688.88|25688.88|25688.88|25681.6|25681.6|0
1620132970000|2021-05-04 12:56:10|25692.42|25692.42|25692.42|25692.42|25692.42|25692.42|25692.42|25692.42|0
1620133000000|2021-05-04 12:56:40|25692.83|25692.83|25693.24|25693.24|25693.65|25693.65|25692.83|25692.83|0
1620133010000|2021-05-04 12:56:50|25693.43|25693.43|25693.43|25693.43|25693.43|25693.43|25693.43|25693.43|0
1620133030000|2021-05-04 12:57:10|25689.89|25689.89|25689.89|25689.89|25689.89|25689.89|25689.89|25689.89|0
1620133040000|2021-05-04 12:57:20|25689.48|25689.48|25689.67|25689.67|25689.67|25689.67|25689.48|25689.48|0
1620133060000|2021-05-04 12:57:40|25682.59|25682.59|25683.38|25683.38|25683.38|25683.38|25682.59|25682.59|0
1620133080000|2021-05-04 12:58:00|25683.19|25683.19|25683.19|25683.19|25683.19|25683.19|25683.19|25683.19|0
1620133090000|2021-05-04 12:58:10|25682.78|25682.78|25683.19|25683.19|25683.19|25683.19|25682.78|25682.78|0
1620133100000|2021-05-04 12:58:20|25682.59|25682.59|25677.85|25677.85|25682.59|25682.59|25677.85|25677.85|0
1620133110000|2021-05-04 12:58:30|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|0
1620133150000|2021-05-04 12:59:10|25681.99|25681.99|25689.07|25689.07|25689.07|25689.07|25681.99|25681.99|0
1620133200000|2021-05-04 13:00:00|25685.53|25685.53|25685.53|25685.53|25685.53|25685.53|25685.53|25685.53|0
1620133240000|2021-05-04 13:00:40|25689.07|25689.07|25685.53|25685.53|25689.07|25689.07|25681.99|25681.99|0
1620133250000|2021-05-04 13:00:50|25689.07|25689.07|25699.7|25699.7|25699.7|25699.7|25689.07|25689.07|0
1620133260000|2021-05-04 13:01:00|25696.15|25696.15|25699.7|25699.7|25699.7|25699.7|25696.15|25696.15|0
1620133270000|2021-05-04 13:01:10|25696.15|25696.15|25696.15|25696.15|25696.15|25696.15|25696.15|25696.15|0
1620133300000|2021-05-04 13:01:40|25696.35|25696.35|25696.15|25696.15|25696.35|25696.35|25696.15|25696.15|0
1620133310000|2021-05-04 13:01:50|25695.55|25695.55|25694.79|25694.79|25695.55|25695.55|25694.79|25694.79|0
1620133320000|2021-05-04 13:02:00|25694.4|25694.4|25695.17|25695.17|25695.17|25695.17|25694.4|25694.4|0
1620133330000|2021-05-04 13:02:10|25696.13|25696.13|25694.89|25694.89|25698.43|25698.43|25694.89|25694.89|0
1620133340000|2021-05-04 13:02:20|25691.35|25691.35|25691.35|25691.35|25691.35|25691.35|25691.35|25691.35|0
1620133370000|2021-05-04 13:02:50|25687.81|25687.81|25687.81|25687.81|25687.81|25687.81|25687.81|25687.81|0
1620133380000|2021-05-04 13:03:00|25691.35|25691.35|25685.7|25685.7|25691.35|25691.35|25685.7|25685.7|0
1620133390000|2021-05-04 13:03:10|25686.3|25686.3|25686.3|25686.3|25686.3|25686.3|25686.3|25686.3|0
1620133400000|2021-05-04 13:03:20|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|0
1620133440000|2021-05-04 13:04:00|25693.38|25693.38|25690.44|25690.44|25693.38|25693.38|25689.84|25689.84|0
1620133450000|2021-05-04 13:04:10|25693.98|25693.98|25693.98|25693.98|25693.98|25693.98|25693.98|25693.98|0
1620133490000|2021-05-04 13:04:50|25686.9|25686.9|25683.36|25683.36|25686.9|25686.9|25683.36|25683.36|0
1620133500000|2021-05-04 13:05:00|25682.59|25682.59|25682.59|25682.59|25682.59|25682.59|25682.59|25682.59|0
1620133520000|2021-05-04 13:05:20|25682.18|25682.18|25682.18|25682.18|25682.18|25682.18|25682.18|25682.18|0
1620133540000|2021-05-04 13:05:40|25681.99|25681.99|25681.99|25681.99|25681.99|25681.99|25681.99|25681.99|0
1620133560000|2021-05-04 13:06:00|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|0
1620133570000|2021-05-04 13:06:10|25678.04|25678.04|25676.83|25676.83|25678.04|25678.04|25676.83|25676.83|0
1620133590000|2021-05-04 13:06:30|25677.03|25677.03|25680.57|25680.57|25680.57|25680.57|25677.03|25677.03|0
1620133610000|2021-05-04 13:06:50|25673.48|25673.48|25673.48|25673.48|25673.48|25673.48|25673.48|25673.48|0
1620133620000|2021-05-04 13:07:00|25669.94|25669.94|25662.48|25662.48|25669.94|25669.94|25658.94|25658.94|0
1620133640000|2021-05-04 13:07:20|25658.94|25658.94|25658.94|25658.94|25658.94|25658.94|25658.94|25658.94|0
1620133650000|2021-05-04 13:07:30|25655.39|25655.39|25666.02|25666.02|25666.02|25666.02|25655.39|25655.39|0
1620133660000|2021-05-04 13:07:40|25669.56|25669.56|25669.56|25669.56|25669.56|25669.56|25669.56|25669.56|0
1620133680000|2021-05-04 13:08:00|25669.97|25669.97|25666.84|25666.84|25670.38|25670.38|25666.84|25666.84|0
1620133720000|2021-05-04 13:08:40|25673.92|25673.92|25673.92|25673.92|25673.92|25673.92|25673.92|25673.92|0
1620133740000|2021-05-04 13:09:00|25677.46|25677.46|25677.46|25677.46|25677.46|25677.46|25677.46|25677.46|0
1620133750000|2021-05-04 13:09:10|25673.92|25673.92|25670.38|25670.38|25673.92|25673.92|25670.38|25670.38|0
1620133770000|2021-05-04 13:09:30|25673.92|25673.92|25673.92|25673.92|25673.92|25673.92|25673.92|25673.92|0
1620133820000|2021-05-04 13:10:20|25672.72|25672.72|25672.72|25672.72|25672.72|25672.72|25672.72|25672.72|0
1620133840000|2021-05-04 13:10:40|25676.26|25676.26|25676.26|25676.26|25676.26|25676.26|25676.26|25676.26|0
1620133850000|2021-05-04 13:10:50|25672.72|25672.72|25672.72|25672.72|25672.72|25672.72|25672.72|25672.72|0
1620133860000|2021-05-04 13:11:00|25669.18|25669.18|25669.56|25669.56|25669.56|25669.56|25669.18|25669.18|0
1620133870000|2021-05-04 13:11:10|25662.48|25662.48|25662.48|25662.48|25662.48|25662.48|25662.48|25662.48|0
1620133910000|2021-05-04 13:11:50|25658.94|25658.94|25658.94|25658.94|25658.94|25658.94|25658.94|25658.94|0
1620133920000|2021-05-04 13:12:00|25658.55|25658.55|25658.55|25658.55|25658.55|25658.55|25658.55|25658.55|0
1620133930000|2021-05-04 13:12:10|25658.36|25658.36|25658.36|25658.36|25658.36|25658.36|25658.36|25658.36|0
1620133950000|2021-05-04 13:12:30|25651.28|25651.28|25651.28|25651.28|25651.28|25651.28|25651.28|25651.28|0
1620133960000|2021-05-04 13:12:40|25647.74|25647.74|25647.74|25647.74|25647.74|25647.74|25647.74|25647.74|0
1620133970000|2021-05-04 13:12:50|25651.28|25651.28|25651.88|25651.88|25651.88|25651.88|25651.28|25651.28|0
1620133990000|2021-05-04 13:13:10|25648.34|25648.34|25648.34|25648.34|25648.34|25648.34|25648.34|25648.34|0
1620134010000|2021-05-04 13:13:30|25651.88|25651.88|25651.88|25651.88|25651.88|25651.88|25651.88|25651.88|0
1620134020000|2021-05-04 13:13:40|25655.42|25655.42|25656.02|25656.02|25656.02|25656.02|25655.42|25655.42|0
1620134070000|2021-05-04 13:14:30|25659.57|25659.57|25663.11|25663.11|25663.11|25663.11|25659.57|25659.57|0
1620134090000|2021-05-04 13:14:50|25659.57|25659.57|25659.57|25659.57|25659.57|25659.57|25659.57|25659.57|0
1620134100000|2021-05-04 13:15:00|25656.02|25656.02|25657.83|25657.83|25657.83|25657.83|25656.02|25656.02|0
1620134130000|2021-05-04 13:15:30|25654.29|25654.29|25654.29|25654.29|25654.29|25654.29|25654.29|25654.29|0
1620134140000|2021-05-04 13:15:40|25653.69|25653.69|25653.69|25653.69|25653.69|25653.69|25653.69|25653.69|0
1620134150000|2021-05-04 13:15:50|25657.23|25657.23|25657.23|25657.23|25657.23|25657.23|25657.23|25657.23|0
1620134160000|2021-05-04 13:16:00|25660.77|25660.77|25660.77|25660.77|25660.77|25660.77|25660.77|25660.77|0
1620134170000|2021-05-04 13:16:10|25657.23|25657.23|25657.23|25657.23|25657.23|25657.23|25657.23|25657.23|0
1620134180000|2021-05-04 13:16:20|25657.04|25657.04|25660.19|25660.19|25660.19|25660.19|25656.65|25656.65|0
1620134200000|2021-05-04 13:16:40|25653.11|25653.11|25653.11|25653.11|25653.11|25653.11|25653.11|25653.11|0
1620134210000|2021-05-04 13:16:50|25656.65|25656.65|25656.65|25656.65|25656.65|25656.65|25656.65|25656.65|0
1620134230000|2021-05-04 13:17:10|25660.19|25660.19|25656.65|25656.65|25660.19|25660.19|25656.65|25656.65|0
1620134240000|2021-05-04 13:17:20|25660.19|25660.19|25663.73|25663.73|25663.73|25663.73|25660.19|25660.19|0
1620134250000|2021-05-04 13:17:30|25667.28|25667.28|25667.28|25667.28|25667.28|25667.28|25667.28|25667.28|0
1620134260000|2021-05-04 13:17:40|25670.82|25670.82|25670.82|25670.82|25670.82|25670.82|25670.82|25670.82|0
1620134280000|2021-05-04 13:18:00|25674.36|25674.36|25674.36|25674.36|25674.36|25674.36|25674.36|25674.36|0
1620134290000|2021-05-04 13:18:10|25677.9|25677.9|25681.44|25681.44|25681.44|25681.44|25677.9|25677.9|0
1620134350000|2021-05-04 13:19:10|25681.85|25681.85|25681.85|25681.85|25681.85|25681.85|25681.85|25681.85|0
1620134370000|2021-05-04 13:19:30|25678.31|25678.31|25667.69|25667.69|25678.31|25678.31|25667.69|25667.69|0
1620134380000|2021-05-04 13:19:40|25669.49|25669.49|25665.95|25665.95|25669.49|25669.49|25665.95|25665.95|0
1620134390000|2021-05-04 13:19:50|25665.54|25665.54|25654.92|25654.92|25665.54|25665.54|25654.92|25654.92|0
1620134400000|2021-05-04 13:20:00|25651.37|25651.37|25658.46|25658.46|25658.46|25658.46|25651.37|25651.37|0
1620134410000|2021-05-04 13:20:10|25651.37|25651.37|25651.37|25651.37|25651.37|25651.37|25647.83|25647.83|0
1620134420000|2021-05-04 13:20:20|25658.46|25658.46|25658.46|25658.46|25658.46|25658.46|25658.46|25658.46|0
1620134440000|2021-05-04 13:20:40|25662|25662|25665.54|25665.54|25669.08|25669.08|25662|25662|0
1620134450000|2021-05-04 13:20:50|25669.08|25669.08|25669.08|25669.08|25669.08|25669.08|25669.08|25669.08|0
1620134460000|2021-05-04 13:21:00|25672.62|25672.62|25672.62|25672.62|25672.62|25672.62|25672.62|25672.62|0
1620134470000|2021-05-04 13:21:10|25665.54|25665.54|25665.54|25665.54|25665.54|25665.54|25665.54|25665.54|0
1620134480000|2021-05-04 13:21:20|25662|25662|25661.4|25661.4|25662|25662|25661.4|25661.4|0
1620134490000|2021-05-04 13:21:30|25657.86|25657.86|25661.4|25661.4|25661.4|25661.4|25657.86|25657.86|0
1620134510000|2021-05-04 13:21:50|25660.99|25660.99|25660.99|25660.99|25660.99|25660.99|25660.99|25660.99|0
1620134520000|2021-05-04 13:22:00|25657.44|25657.44|25653.14|25653.14|25657.44|25657.44|25653.14|25653.14|0
1620134530000|2021-05-04 13:22:10|25656.68|25656.68|25660.22|25660.22|25660.22|25660.22|25656.68|25656.68|0
1620134540000|2021-05-04 13:22:20|25663.76|25663.76|25663.76|25663.76|25663.76|25663.76|25663.76|25663.76|0
1620134580000|2021-05-04 13:23:00|25656.68|25656.68|25660.22|25660.22|25660.22|25660.22|25656.68|25656.68|0
1620134590000|2021-05-04 13:23:10|25663.76|25663.76|25667.3|25667.3|25667.3|25667.3|25663.76|25663.76|0
1620134600000|2021-05-04 13:23:20|25656.68|25656.68|25663.76|25663.76|25663.76|25663.76|25656.68|25656.68|0
1620134610000|2021-05-04 13:23:30|25667.3|25667.3|25667.3|25667.3|25667.3|25667.3|25667.3|25667.3|0
1620134620000|2021-05-04 13:23:40|25660.22|25660.22|25663.76|25663.76|25663.76|25663.76|25660.22|25660.22|0
1620134630000|2021-05-04 13:23:50|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|0
1620134640000|2021-05-04 13:24:00|25663.76|25663.76|25663.76|25663.76|25663.76|25663.76|25663.76|25663.76|0
1620134650000|2021-05-04 13:24:10|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|0
1620134660000|2021-05-04 13:24:20|25656.68|25656.68|25656.68|25656.68|25656.68|25656.68|25656.68|25656.68|0
1620134670000|2021-05-04 13:24:30|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|0
1620134680000|2021-05-04 13:24:40|25656.68|25656.68|25653.14|25653.14|25656.68|25656.68|25653.14|25653.14|0
1620134690000|2021-05-04 13:24:50|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|0
1620134700000|2021-05-04 13:25:00|25656.68|25656.68|25660.22|25660.22|25660.22|25660.22|25656.68|25656.68|0
1620134720000|2021-05-04 13:25:20|25667.3|25667.3|25663.76|25663.76|25667.3|25667.3|25663.76|25663.76|0
1620134730000|2021-05-04 13:25:30|25667.3|25667.3|25667.3|25667.3|25667.3|25667.3|25667.3|25667.3|0
1620134760000|2021-05-04 13:26:00|25656.68|25656.68|25656.68|25656.68|25660.22|25660.22|25649.6|25649.6|0
1620134770000|2021-05-04 13:26:10|25660.22|25660.22|25663.76|25663.76|25663.76|25663.76|25660.22|25660.22|0
1620134780000|2021-05-04 13:26:20|25667.3|25667.3|25667.3|25667.3|25667.3|25667.3|25667.3|25667.3|0
1620134790000|2021-05-04 13:26:30|25663.76|25663.76|25660.22|25660.22|25663.76|25663.76|25660.22|25660.22|0
1620134800000|2021-05-04 13:26:40|25660.99|25660.99|25664.53|25664.53|25664.53|25664.53|25653.9|25653.9|0
1620134810000|2021-05-04 13:26:50|25665.13|25665.13|25665.32|25665.32|25665.32|25665.32|25665.13|25665.13|0
1620134820000|2021-05-04 13:27:00|25672.4|25672.4|25672.4|25672.4|25672.4|25672.4|25672.4|25672.4|0
1620134830000|2021-05-04 13:27:10|25675.94|25675.94|25675.94|25675.94|25675.94|25675.94|25675.94|25675.94|0
1620134840000|2021-05-04 13:27:20|25668.86|25668.86|25668.86|25668.86|25668.86|25668.86|25668.86|25668.86|0
1620134850000|2021-05-04 13:27:30|25665.32|25665.32|25665.32|25665.32|25665.32|25665.32|25665.32|25665.32|0
1620134860000|2021-05-04 13:27:40|25672.4|25672.4|25672.4|25672.4|25672.4|25672.4|25672.4|25672.4|0
1620134870000|2021-05-04 13:27:50|25675.94|25675.94|25668.86|25668.86|25675.94|25675.94|25668.86|25668.86|0
1620134880000|2021-05-04 13:28:00|25669.27|25669.27|25672.81|25672.81|25672.81|25672.81|25669.27|25669.27|0
1620134890000|2021-05-04 13:28:10|25669.27|25669.27|25672.81|25672.81|25672.81|25672.81|25669.27|25669.27|0
1620134910000|2021-05-04 13:28:30|25676.36|25676.36|25676.36|25676.36|25676.36|25676.36|25676.36|25676.36|0
1620134930000|2021-05-04 13:28:50|25676.96|25676.96|25674.02|25674.02|25680.5|25680.5|25673.42|25673.42|0
1620134940000|2021-05-04 13:29:00|25677.56|25677.56|25677.56|25677.56|25677.56|25677.56|25677.56|25677.56|0
1620134950000|2021-05-04 13:29:10|25674.02|25674.02|25674.02|25674.02|25674.02|25674.02|25674.02|25674.02|0
1620134960000|2021-05-04 13:29:20|25670.48|25670.48|25670.48|25670.48|25670.48|25670.48|25670.48|25670.48|0
1620134970000|2021-05-04 13:29:30|25674.02|25674.02|25674.02|25674.02|25674.02|25674.02|25674.02|25674.02|0
1620134990000|2021-05-04 13:29:50|25670.48|25670.48|25670.48|25670.48|25681.1|25681.1|25670.48|25670.48|0
1620135000000|2021-05-04 13:30:00|25674.02|25674.02|25672.04|25672.04|25675.58|25675.58|25668.5|25668.5|0
1620135010000|2021-05-04 13:30:10|25675.58|25675.58|25675.58|25675.58|25675.58|25675.58|25675.58|25675.58|0
1620135020000|2021-05-04 13:30:20|25682.66|25682.66|25696.83|25696.83|25696.83|25696.83|25682.66|25682.66|0
1620135030000|2021-05-04 13:30:30|25700.37|25700.37|25703.91|25703.91|25703.91|25703.91|25700.37|25700.37|0
1620135040000|2021-05-04 13:30:40|25707.45|25707.45|25707.86|25707.86|25707.86|25707.86|25707.45|25707.45|0
1620135050000|2021-05-04 13:30:50|25704.32|25704.32|25697.84|25697.84|25704.32|25704.32|25697.24|25697.24|0
1620135060000|2021-05-04 13:31:00|25701.38|25701.38|25713.97|25713.97|25713.97|25713.97|25701.38|25701.38|0
1620135080000|2021-05-04 13:31:20|25717.51|25717.51|25713.37|25713.37|25717.51|25717.51|25713.37|25713.37|0
1620135090000|2021-05-04 13:31:30|25688.58|25688.58|25699.21|25699.21|25699.21|25699.21|25688.58|25688.58|0
1620135100000|2021-05-04 13:31:40|25702.75|25702.75|25695.67|25695.67|25702.75|25702.75|25688.58|25688.58|0
1620135110000|2021-05-04 13:31:50|25688.58|25688.58|25688.58|25688.58|25688.58|25688.58|25688.58|25688.58|0
1620135120000|2021-05-04 13:32:00|25688.2|25688.2|25684.66|25684.66|25691.74|25691.74|25684.66|25684.66|0
1620135130000|2021-05-04 13:32:10|25691.74|25691.74|25677.58|25677.58|25691.74|25691.74|25677.58|25677.58|0
1620135140000|2021-05-04 13:32:20|25688.2|25688.2|25681.12|25681.12|25688.2|25688.2|25681.12|25681.12|0
1620135150000|2021-05-04 13:32:30|25680.52|25680.52|25680.52|25680.52|25680.52|25680.52|25680.52|25680.52|0
1620135160000|2021-05-04 13:32:40|25684.06|25684.06|25684.06|25684.06|25684.06|25684.06|25684.06|25684.06|0
1620135170000|2021-05-04 13:32:50|25687.6|25687.6|25680.52|25680.52|25687.6|25687.6|25680.52|25680.52|0
1620135180000|2021-05-04 13:33:00|25684.06|25684.06|25687.6|25687.6|25687.6|25687.6|25684.06|25684.06|0
1620135190000|2021-05-04 13:33:10|25680.52|25680.52|25684.06|25684.06|25684.06|25684.06|25680.52|25680.52|0
1620135200000|2021-05-04 13:33:20|25683.46|25683.46|25694.49|25694.49|25694.49|25694.49|25683.46|25683.46|0
1620135210000|2021-05-04 13:33:30|25687.41|25687.41|25686.83|25686.83|25687.41|25687.41|25686.83|25686.83|0
1620135220000|2021-05-04 13:33:40|25690.37|25690.37|25693.91|25693.91|25693.91|25693.91|25690.37|25690.37|0
1620135230000|2021-05-04 13:33:50|25690.37|25690.37|25676.21|25676.21|25690.37|25690.37|25676.21|25676.21|0
1620135240000|2021-05-04 13:34:00|25679.75|25679.75|25675.61|25675.61|25679.75|25679.75|25675.61|25675.61|0
1620135250000|2021-05-04 13:34:10|25679.15|25679.15|25686.23|25686.23|25686.23|25686.23|25679.15|25679.15|0
1620135260000|2021-05-04 13:34:20|25687.05|25687.05|25687.05|25687.05|25687.87|25687.87|25687.05|25687.05|0
1620135270000|2021-05-04 13:34:30|25683.51|25683.51|25687.05|25687.05|25687.05|25687.05|25683.51|25683.51|0
1620135280000|2021-05-04 13:34:40|25690.59|25690.59|25687.65|25687.65|25690.59|25690.59|25679.97|25679.97|0
1620135290000|2021-05-04 13:34:50|25694.74|25694.74|25687.65|25687.65|25698.28|25698.28|25684.11|25684.11|0
1620135300000|2021-05-04 13:35:00|25688.25|25688.25|25698.88|25698.88|25698.88|25698.88|25684.71|25684.71|0
1620135310000|2021-05-04 13:35:10|25691.8|25691.8|25691.8|25691.8|25695.34|25695.34|25691.8|25691.8|0
1620135320000|2021-05-04 13:35:20|25688.25|25688.25|25688.25|25688.25|25688.25|25688.25|25688.25|25688.25|0
1620135340000|2021-05-04 13:35:40|25698.88|25698.88|25705.96|25705.96|25709.5|25709.5|25698.88|25698.88|0
1620135350000|2021-05-04 13:35:50|25702.42|25702.42|25702.42|25702.42|25705.96|25705.96|25698.88|25698.88|0
1620135360000|2021-05-04 13:36:00|25705.96|25705.96|25705.96|25705.96|25705.96|25705.96|25705.96|25705.96|0
1620135370000|2021-05-04 13:36:10|25706.15|25706.15|25709.5|25709.5|25709.5|25709.5|25705.96|25705.96|0
1620135380000|2021-05-04 13:36:20|25713.04|25713.04|25716.2|25716.2|25716.58|25716.58|25713.04|25713.04|0
1620135390000|2021-05-04 13:36:30|25712.66|25712.66|25713.26|25713.26|25713.26|25713.26|25712.66|25712.66|0
1620135400000|2021-05-04 13:36:40|25720.34|25720.34|25727.43|25727.43|25727.43|25727.43|25720.34|25720.34|0
1620135420000|2021-05-04 13:37:00|25716.8|25716.8|25716.8|25716.8|25716.8|25716.8|25706.18|25706.18|0
1620135440000|2021-05-04 13:37:20|25720.34|25720.34|25720.15|25720.15|25720.34|25720.34|25720.15|25720.15|0
1620135450000|2021-05-04 13:37:30|25709.53|25709.53|25709.53|25709.53|25709.53|25709.53|25705.99|25705.99|0
1620135460000|2021-05-04 13:37:40|25713.07|25713.07|25713.67|25713.67|25713.67|25713.67|25713.07|25713.07|0
1620135470000|2021-05-04 13:37:50|25727.84|25727.84|25731.38|25731.38|25731.38|25731.38|25727.84|25727.84|0
1620135480000|2021-05-04 13:38:00|25727.84|25727.84|25727.84|25727.84|25727.84|25727.84|25727.84|25727.84|0
1620135490000|2021-05-04 13:38:10|25728.25|25728.25|25728.25|25728.25|25728.25|25728.25|25728.25|25728.25|0
1620135520000|2021-05-04 13:38:40|25731.79|25731.79|25731.79|25731.79|25731.79|25731.79|25731.79|25731.79|0
1620135530000|2021-05-04 13:38:50|25735.33|25735.33|25724.71|25724.71|25735.33|25735.33|25724.71|25724.71|0
1620135540000|2021-05-04 13:39:00|25731.79|25731.79|25724.51|25724.51|25731.79|25731.79|25724.51|25724.51|0
1620135550000|2021-05-04 13:39:10|25713.89|25713.89|25713.89|25713.89|25713.89|25713.89|25713.89|25713.89|0
1620135560000|2021-05-04 13:39:20|25720.97|25720.97|25720.97|25720.97|25720.97|25720.97|25720.97|25720.97|0
1620135570000|2021-05-04 13:39:30|25713.89|25713.89|25710.35|25710.35|25713.89|25713.89|25710.35|25710.35|0
1620135580000|2021-05-04 13:39:40|25706.81|25706.81|25703.27|25703.27|25706.81|25706.81|25703.27|25703.27|0
1620135590000|2021-05-04 13:39:50|25710.35|25710.35|25702.66|25702.66|25710.35|25710.35|25702.66|25702.66|0
1620135600000|2021-05-04 13:40:00|25706.21|25706.21|25706.21|25706.21|25706.21|25706.21|25706.21|25706.21|0
1620135610000|2021-05-04 13:40:10|25695.58|25695.58|25684.16|25684.16|25695.58|25695.58|25681.42|25681.42|0
1620135620000|2021-05-04 13:40:20|25680.62|25680.62|25680.62|25680.62|25680.62|25680.62|25680.62|25680.62|0
1620135630000|2021-05-04 13:40:30|25687.71|25687.71|25684.16|25684.16|25687.71|25687.71|25684.16|25684.16|0
1620135640000|2021-05-04 13:40:40|25677.08|25677.08|25669.4|25669.4|25677.08|25677.08|25665.86|25665.86|0
1620135650000|2021-05-04 13:40:50|25672.94|25672.94|25672.94|25672.94|25672.94|25672.94|25672.94|25672.94|0
1620135660000|2021-05-04 13:41:00|25672.34|25672.34|25665.25|25665.25|25672.34|25672.34|25665.25|25665.25|0
1620135670000|2021-05-04 13:41:10|25664.84|25664.84|25671.93|25671.93|25671.93|25671.93|25664.84|25664.84|0
1620135690000|2021-05-04 13:41:30|25675.47|25675.47|25675.47|25675.47|25675.47|25675.47|25675.47|25675.47|0
1620135700000|2021-05-04 13:41:40|25664.84|25664.84|25661.11|25661.11|25664.84|25664.84|25661.11|25661.11|0
1620135710000|2021-05-04 13:41:50|25657.57|25657.57|25661.11|25661.11|25661.11|25661.11|25657.57|25657.57|0
1620135720000|2021-05-04 13:42:00|25657.57|25657.57|25661.11|25661.11|25661.11|25661.11|25654.03|25654.03|0
1620135730000|2021-05-04 13:42:10|25660.7|25660.7|25660.7|25660.7|25660.7|25660.7|25660.7|25660.7|0
1620135740000|2021-05-04 13:42:20|25664.24|25664.24|25664.43|25664.43|25664.43|25664.43|25664.24|25664.24|0
1620135750000|2021-05-04 13:42:30|25667.97|25667.97|25667.97|25667.97|25667.97|25667.97|25667.97|25667.97|0
1620135760000|2021-05-04 13:42:40|25664.43|25664.43|25660.89|25660.89|25664.43|25664.43|25660.89|25660.89|0
1620135770000|2021-05-04 13:42:50|25657.35|25657.35|25671.52|25671.52|25671.52|25671.52|25657.35|25657.35|0
1620135780000|2021-05-04 13:43:00|25675.06|25675.06|25675.06|25675.06|25675.06|25675.06|25675.06|25675.06|0
1620135790000|2021-05-04 13:43:10|25678.6|25678.6|25690.37|25690.37|25690.37|25690.37|25678.6|25678.6|0
1620135810000|2021-05-04 13:43:30|25686.83|25686.83|25686.83|25686.83|25686.83|25686.83|25686.83|25686.83|0
1620135820000|2021-05-04 13:43:40|25690.37|25690.37|25686.83|25686.83|25690.37|25690.37|25686.83|25686.83|0
1620135830000|2021-05-04 13:43:50|25683.29|25683.29|25686.83|25686.83|25686.83|25686.83|25683.29|25683.29|0
1620135860000|2021-05-04 13:44:20|25683.29|25683.29|25683.29|25683.29|25683.29|25683.29|25683.29|25683.29|0
1620135870000|2021-05-04 13:44:30|25686.83|25686.83|25686.83|25686.83|25686.83|25686.83|25686.83|25686.83|0
1620135880000|2021-05-04 13:44:40|25683.29|25683.29|25679.75|25679.75|25683.29|25683.29|25679.75|25679.75|0
1620135890000|2021-05-04 13:44:50|25676.21|25676.21|25676.21|25676.21|25676.21|25676.21|25676.21|25676.21|0
1620135900000|2021-05-04 13:45:00|25672.67|25672.67|25672.67|25672.67|25672.67|25672.67|25672.67|25672.67|0
1620135910000|2021-05-04 13:45:10|25667.92|25667.92|25671.46|25671.46|25671.46|25671.46|25667.92|25667.92|0
1620135920000|2021-05-04 13:45:20|25671.05|25671.05|25671.05|25671.05|25671.05|25671.05|25671.05|25671.05|0
1620135930000|2021-05-04 13:45:30|25667.51|25667.51|25667.51|25667.51|25667.51|25667.51|25667.51|25667.51|0
1620135950000|2021-05-04 13:45:50|25671.05|25671.05|25667.51|25667.51|25671.05|25671.05|25667.51|25667.51|0
1620135960000|2021-05-04 13:46:00|25666.91|25666.91|25666.91|25666.91|25666.91|25666.91|25666.91|25666.91|0
1620135970000|2021-05-04 13:46:10|25666.72|25666.72|25673.8|25673.8|25673.8|25673.8|25666.72|25666.72|0
1620135980000|2021-05-04 13:46:20|25677.34|25677.34|25680.88|25680.88|25684.42|25684.42|25677.34|25677.34|0
1620136000000|2021-05-04 13:46:40|25684.42|25684.42|25692.52|25692.52|25692.52|25692.52|25684.42|25684.42|0
1620136010000|2021-05-04 13:46:50|25696.06|25696.06|25692.52|25692.52|25696.06|25696.06|25692.52|25692.52|0
1620136020000|2021-05-04 13:47:00|25693.12|25693.12|25693.12|25693.12|25693.12|25693.12|25693.12|25693.12|0
1620136030000|2021-05-04 13:47:10|25686.04|25686.04|25682.5|25682.5|25686.04|25686.04|25682.5|25682.5|0
1620136040000|2021-05-04 13:47:20|25681.9|25681.9|25685.44|25685.44|25685.44|25685.44|25681.9|25681.9|0
1620136060000|2021-05-04 13:47:40|25688.98|25688.98|25688.98|25688.98|25688.98|25688.98|25688.98|25688.98|0
1620136070000|2021-05-04 13:47:50|25687.77|25687.77|25687.97|25687.97|25687.97|25687.97|25687.36|25687.36|0
1620136080000|2021-05-04 13:48:00|25680.88|25680.88|25677.34|25677.34|25680.88|25680.88|25677.34|25677.34|0
1620136090000|2021-05-04 13:48:10|25670.26|25670.26|25670.26|25670.26|25670.26|25670.26|25670.26|25670.26|0
1620136100000|2021-05-04 13:48:20|25663.18|25663.18|25661.97|25661.97|25663.18|25663.18|25661.97|25661.97|0
1620136110000|2021-05-04 13:48:30|25654.89|25654.89|25651.35|25651.35|25654.89|25654.89|25651.35|25651.35|0
1620136120000|2021-05-04 13:48:40|25654.89|25654.89|25658.02|25658.02|25658.43|25658.43|25654.89|25654.89|0
1620136130000|2021-05-04 13:48:50|25654.48|25654.48|25654.48|25654.48|25654.48|25654.48|25654.48|25654.48|0
1620136140000|2021-05-04 13:49:00|25653.88|25653.88|25646.79|25646.79|25653.88|25653.88|25643.25|25643.25|0
1620136150000|2021-05-04 13:49:10|25642.84|25642.84|25638.7|25638.7|25642.84|25642.84|25638.7|25638.7|0
1620136160000|2021-05-04 13:49:20|25638.1|25638.1|25634.56|25634.56|25638.1|25638.1|25634.56|25634.56|0
1620136170000|2021-05-04 13:49:30|25627.47|25627.47|25625.67|25625.67|25629.21|25629.21|25625.67|25625.67|0
1620136190000|2021-05-04 13:49:50|25618.59|25618.59|25625.67|25625.67|25625.67|25625.67|25618.59|25618.59|0
1620136210000|2021-05-04 13:50:10|25622.13|25622.13|25629.21|25629.21|25629.21|25629.21|25622.13|25622.13|0
1620136220000|2021-05-04 13:50:20|25632.15|25632.15|25621.52|25621.52|25635.69|25635.69|25621.52|25621.52|0
1620136230000|2021-05-04 13:50:30|25628.61|25628.61|25635.69|25635.69|25635.69|25635.69|25628.61|25628.61|0
1620136240000|2021-05-04 13:50:40|25635.09|25635.09|25617.38|25617.38|25635.09|25635.09|25617.38|25617.38|0
1620136250000|2021-05-04 13:50:50|25616.97|25616.97|25616.97|25616.97|25620.51|25620.51|25616.97|25616.97|0
1620136260000|2021-05-04 13:51:00|25609.89|25609.89|25609.89|25609.89|25609.89|25609.89|25609.89|25609.89|0
1620136270000|2021-05-04 13:51:10|25609.48|25609.48|25609.48|25609.48|25609.48|25609.48|25609.48|25609.48|0
1620136280000|2021-05-04 13:51:20|25613.02|25613.02|25627.18|25627.18|25627.18|25627.18|25613.02|25613.02|0
1620136290000|2021-05-04 13:51:30|25630.73|25630.73|25634.87|25634.87|25634.87|25634.87|25623.64|25623.64|0
1620136300000|2021-05-04 13:51:40|25631.33|25631.33|25631.33|25631.33|25631.33|25631.33|25631.33|25631.33|0
1620136310000|2021-05-04 13:51:50|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|0
1620136320000|2021-05-04 13:52:00|25627.79|25627.79|25631.33|25631.33|25631.33|25631.33|25627.79|25627.79|0
1620136330000|2021-05-04 13:52:10|25620.7|25620.7|25620.1|25620.1|25620.7|25620.7|25620.1|25620.1|0
1620136340000|2021-05-04 13:52:20|25616.56|25616.56|25627.18|25627.18|25627.18|25627.18|25616.56|25616.56|0
1620136350000|2021-05-04 13:52:30|25630.73|25630.73|25630.73|25630.73|25630.73|25630.73|25630.73|25630.73|0
1620136360000|2021-05-04 13:52:40|25631.33|25631.33|25631.33|25631.33|25631.33|25631.33|25631.33|25631.33|0
1620136370000|2021-05-04 13:52:50|25634.87|25634.87|25634.87|25634.87|25638.41|25638.41|25634.87|25634.87|0
1620136380000|2021-05-04 13:53:00|25631.33|25631.33|25638.41|25638.41|25638.41|25638.41|25627.79|25627.79|0
1620136390000|2021-05-04 13:53:10|25634.87|25634.87|25641.95|25641.95|25641.95|25641.95|25634.87|25634.87|0
1620136400000|2021-05-04 13:53:20|25634.87|25634.87|25631.33|25631.33|25634.87|25634.87|25631.33|25631.33|0
1620136410000|2021-05-04 13:53:30|25627.79|25627.79|25627.79|25627.79|25627.79|25627.79|25627.79|25627.79|0
1620136430000|2021-05-04 13:53:50|25624.24|25624.24|25624.24|25624.24|25624.24|25624.24|25620.7|25620.7|0
1620136440000|2021-05-04 13:54:00|25634.87|25634.87|25634.87|25634.87|25634.87|25634.87|25634.87|25634.87|0
1620136450000|2021-05-04 13:54:10|25631.33|25631.33|25639.23|25639.23|25639.23|25639.23|25631.33|25631.33|0
1620136460000|2021-05-04 13:54:20|25642.77|25642.77|25643.37|25643.37|25643.37|25643.37|25642.77|25642.77|0
1620136480000|2021-05-04 13:54:40|25636.29|25636.29|25632.75|25632.75|25636.29|25636.29|25632.75|25632.75|0
1620136490000|2021-05-04 13:54:50|25635.88|25635.88|25646.5|25646.5|25646.5|25646.5|25635.88|25635.88|0
1620136500000|2021-05-04 13:55:00|25642.96|25642.96|25642.96|25642.96|25642.96|25642.96|25642.96|25642.96|0
1620136520000|2021-05-04 13:55:20|25639.42|25639.42|25639.42|25639.42|25639.42|25639.42|25639.42|25639.42|0
1620136530000|2021-05-04 13:55:30|25646.5|25646.5|25639.42|25639.42|25646.5|25646.5|25639.42|25639.42|0
1620136540000|2021-05-04 13:55:40|25642.96|25642.96|25642.96|25642.96|25642.96|25642.96|25642.96|25642.96|0
1620136550000|2021-05-04 13:55:50|25643.54|25643.54|25636.46|25636.46|25643.54|25643.54|25636.46|25636.46|0
1620136560000|2021-05-04 13:56:00|25640|25640|25633.33|25633.33|25640|25640|25629.37|25629.37|0
1620136570000|2021-05-04 13:56:10|25629.78|25629.78|25633.33|25633.33|25633.33|25633.33|25629.78|25629.78|0
1620136580000|2021-05-04 13:56:20|25636.87|25636.87|25636.27|25636.27|25636.87|25636.87|25636.27|25636.27|0
1620136600000|2021-05-04 13:56:40|25636.07|25636.07|25636.07|25636.07|25636.07|25636.07|25636.07|25636.07|0
1620136610000|2021-05-04 13:56:50|25632.53|25632.53|25636.07|25636.07|25636.07|25636.07|25632.53|25632.53|0
1620136620000|2021-05-04 13:57:00|25639.61|25639.61|25638.13|25638.13|25639.61|25639.61|25636.07|25636.07|0
1620136630000|2021-05-04 13:57:10|25638.54|25638.54|25638.54|25638.54|25638.54|25638.54|25638.54|25638.54|0
1620136640000|2021-05-04 13:57:20|25637.94|25637.94|25637.94|25637.94|25637.94|25637.94|25637.94|25637.94|0
1620136650000|2021-05-04 13:57:30|25637.11|25637.11|25637.11|25637.11|25637.11|25637.11|25637.11|25637.11|0
1620136660000|2021-05-04 13:57:40|25630.03|25630.03|25622.35|25622.35|25630.03|25630.03|25622.35|25622.35|0
1620136670000|2021-05-04 13:57:50|25625.89|25625.89|25625.07|25625.07|25632.97|25632.97|25625.07|25625.07|0
1620136680000|2021-05-04 13:58:00|25635.69|25635.69|25635.69|25635.69|25635.69|25635.69|25635.69|25635.69|0
1620136690000|2021-05-04 13:58:10|25639.23|25639.23|25639.23|25639.23|25639.23|25639.23|25639.23|25639.23|0
1620136700000|2021-05-04 13:58:20|25642.77|25642.77|25650.46|25650.46|25650.46|25650.46|25642.77|25642.77|0
1620136710000|2021-05-04 13:58:30|25654|25654|25650.46|25650.46|25654|25654|25650.46|25650.46|0
1620136720000|2021-05-04 13:58:40|25650.07|25650.07|25653.62|25653.62|25653.62|25653.62|25650.07|25650.07|0
1620136730000|2021-05-04 13:58:50|25657.16|25657.16|25657.16|25657.16|25657.16|25657.16|25657.16|25657.16|0
1620136740000|2021-05-04 13:59:00|25660.7|25660.7|25660.29|25660.29|25660.7|25660.7|25660.29|25660.29|0
1620136760000|2021-05-04 13:59:20|25660.48|25660.48|25660.48|25660.48|25660.48|25660.48|25660.48|25660.48|0
1620136770000|2021-05-04 13:59:30|25656.94|25656.94|25656.12|25656.12|25656.94|25656.94|25656.12|25656.12|0
1620136780000|2021-05-04 13:59:40|25652.58|25652.58|25652.58|25652.58|25652.58|25652.58|25652.58|25652.58|0
1620136790000|2021-05-04 13:59:50|25649.03|25649.03|25649.03|25649.03|25649.03|25649.03|25649.03|25649.03|0
1620136800000|2021-05-04 14:00:00|25641.95|25641.95|25637.81|25637.81|25641.95|25641.95|25637.81|25637.81|0
1620136810000|2021-05-04 14:00:10|25634.27|25634.27|25633.5|25633.5|25634.27|25634.27|25633.5|25633.5|0
1620136820000|2021-05-04 14:00:20|25637.04|25637.04|25637.04|25637.04|25637.04|25637.04|25633.5|25633.5|0
1620136830000|2021-05-04 14:00:30|25633.5|25633.5|25629.96|25629.96|25633.5|25633.5|25626.42|25626.42|0
1620136840000|2021-05-04 14:00:40|25629.14|25629.14|25639.76|25639.76|25639.76|25639.76|25629.14|25629.14|0
1620136850000|2021-05-04 14:00:50|25640.36|25640.36|25639.16|25639.16|25640.36|25640.36|25639.16|25639.16|0
1620136860000|2021-05-04 14:01:00|25639.57|25639.57|25639.57|25639.57|25643.11|25643.11|25636.03|25636.03|0
1620136870000|2021-05-04 14:01:10|25636.03|25636.03|25647.25|25647.25|25647.25|25647.25|25636.03|25636.03|0
1620136880000|2021-05-04 14:01:20|25648.08|25648.08|25637.45|25637.45|25648.08|25648.08|25637.45|25637.45|0
1620136890000|2021-05-04 14:01:30|25633.91|25633.91|25629.77|25629.77|25633.91|25633.91|25629.77|25629.77|0
1620136900000|2021-05-04 14:01:40|25633.31|25633.31|25633.31|25633.31|25633.31|25633.31|25633.31|25633.31|0
1620136910000|2021-05-04 14:01:50|25633.91|25633.91|25633.91|25633.91|25633.91|25633.91|25633.91|25633.91|0
1620136920000|2021-05-04 14:02:00|25637.45|25637.45|25630.37|25630.37|25644.53|25644.53|25630.37|25630.37|0
1620136930000|2021-05-04 14:02:10|25626.83|25626.83|25626.83|25626.83|25626.83|25626.83|25626.83|25626.83|0
1620136940000|2021-05-04 14:02:20|25626.42|25626.42|25636.63|25636.63|25636.63|25636.63|25626.01|25626.01|0
1620136970000|2021-05-04 14:02:50|25636.22|25636.22|25636.22|25636.22|25636.22|25636.22|25636.22|25636.22|0
1620136980000|2021-05-04 14:03:00|25639.76|25639.76|25636.22|25636.22|25639.76|25639.76|25636.22|25636.22|0
1620137000000|2021-05-04 14:03:20|25632.68|25632.68|25633.86|25633.86|25633.86|25633.86|25632.68|25632.68|0
1620137010000|2021-05-04 14:03:30|25637.4|25637.4|25640.94|25640.94|25640.94|25640.94|25637.4|25637.4|0
1620137030000|2021-05-04 14:03:50|25644.48|25644.48|25640.14|25640.14|25644.48|25644.48|25640.14|25640.14|0
1620137040000|2021-05-04 14:04:00|25639.54|25639.54|25639.95|25639.95|25639.95|25639.95|25639.54|25639.54|0
1620137050000|2021-05-04 14:04:10|25629.33|25629.33|25632.87|25632.87|25632.87|25632.87|25629.33|25629.33|0
1620137060000|2021-05-04 14:04:20|25639.95|25639.95|25632.87|25632.87|25639.95|25639.95|25632.87|25632.87|0
1620137070000|2021-05-04 14:04:30|25636.41|25636.41|25629.33|25629.33|25636.41|25636.41|25629.33|25629.33|0
1620137080000|2021-05-04 14:04:40|25639.95|25639.95|25643.49|25643.49|25643.49|25643.49|25639.95|25639.95|0
1620137100000|2021-05-04 14:05:00|25643.91|25643.91|25643.91|25643.91|25643.91|25643.91|25643.91|25643.91|0
1620137110000|2021-05-04 14:05:10|25640.36|25640.36|25636.82|25636.82|25640.36|25640.36|25636.82|25636.82|0
1620137120000|2021-05-04 14:05:20|25633.28|25633.28|25633.28|25633.28|25633.28|25633.28|25633.28|25633.28|0
1620137140000|2021-05-04 14:05:40|25629.74|25629.74|25629.74|25629.74|25629.74|25629.74|25629.74|25629.74|0
1620137150000|2021-05-04 14:05:50|25633.28|25633.28|25626.2|25626.2|25633.28|25633.28|25626.2|25626.2|0
1620137160000|2021-05-04 14:06:00|25629.74|25629.74|25633.28|25633.28|25633.28|25633.28|25626.2|25626.2|0
1620137170000|2021-05-04 14:06:10|25636.82|25636.82|25636.82|25636.82|25636.82|25636.82|25636.82|25636.82|0
1620137180000|2021-05-04 14:06:20|25640.36|25640.36|25636.82|25636.82|25643.91|25643.91|25636.82|25636.82|0
1620137190000|2021-05-04 14:06:30|25638.05|25638.05|25641.19|25641.19|25641.19|25641.19|25637.64|25637.64|0
1620137200000|2021-05-04 14:06:40|25644.73|25644.73|25648.27|25648.27|25648.27|25648.27|25641.19|25641.19|0
1620137210000|2021-05-04 14:06:50|25649.09|25649.09|25656.17|25656.17|25656.17|25656.17|25645.55|25645.55|0
1620137220000|2021-05-04 14:07:00|25659.71|25659.71|25649.09|25649.09|25659.71|25659.71|25649.09|25649.09|0
1620137240000|2021-05-04 14:07:20|25652.63|25652.63|25652.63|25652.63|25652.63|25652.63|25652.63|25652.63|0
1620137250000|2021-05-04 14:07:30|25649.09|25649.09|25642.8|25642.8|25650.29|25650.29|25642.8|25642.8|0
1620137260000|2021-05-04 14:07:40|25642.39|25642.39|25642.77|25642.77|25642.77|25642.77|25642.39|25642.39|0
1620137280000|2021-05-04 14:08:00|25649.85|25649.85|25654|25654|25654|25654|25649.85|25649.85|0
1620137300000|2021-05-04 14:08:20|25654.41|25654.41|25654.41|25654.41|25654.41|25654.41|25654.41|25654.41|0
1620137320000|2021-05-04 14:08:40|25661.49|25661.49|25661.49|25661.49|25665.03|25665.03|25661.49|25661.49|0
1620137350000|2021-05-04 14:09:10|25657.95|25657.95|25657.95|25657.95|25657.95|25657.95|25657.95|25657.95|0
1620137370000|2021-05-04 14:09:30|25657.13|25657.13|25657.13|25657.13|25657.13|25657.13|25657.13|25657.13|0
1620137400000|2021-05-04 14:10:00|25653.59|25653.59|25652.99|25652.99|25653.59|25653.59|25652.99|25652.99|0
1620137410000|2021-05-04 14:10:10|25649.44|25649.44|25649.44|25649.44|25649.44|25649.44|25649.44|25649.44|0
1620137420000|2021-05-04 14:10:20|25645.9|25645.9|25649.44|25649.44|25649.44|25649.44|25645.9|25645.9|0
1620137430000|2021-05-04 14:10:30|25645.9|25645.9|25645.3|25645.3|25645.9|25645.9|25645.3|25645.3|0
1620137460000|2021-05-04 14:11:00|25638.22|25638.22|25634.68|25634.68|25638.22|25638.22|25634.68|25634.68|0
1620137490000|2021-05-04 14:11:30|25638.22|25638.22|25634.68|25634.68|25638.22|25638.22|25634.68|25634.68|0
1620137500000|2021-05-04 14:11:40|25624.05|25624.05|25624.05|25624.05|25624.05|25624.05|25624.05|25624.05|0
1620137510000|2021-05-04 14:11:50|25620.51|25620.51|25619.91|25619.91|25620.51|25620.51|25619.91|25619.91|0
1620137520000|2021-05-04 14:12:00|25623.45|25623.45|25626.99|25626.99|25626.99|25626.99|25623.45|25623.45|0
1620137530000|2021-05-04 14:12:10|25619.91|25619.91|25616.18|25616.18|25619.91|25619.91|25616.18|25616.18|0
1620137540000|2021-05-04 14:12:20|25615.58|25615.58|25619.12|25619.12|25619.12|25619.12|25615.58|25615.58|0
1620137550000|2021-05-04 14:12:30|25615.58|25615.58|25612.03|25612.03|25615.58|25615.58|25612.03|25612.03|0
1620137560000|2021-05-04 14:12:40|25608.49|25608.49|25608.49|25608.49|25608.49|25608.49|25608.49|25608.49|0
1620137570000|2021-05-04 14:12:50|25612.03|25612.03|25604.95|25604.95|25612.03|25612.03|25604.95|25604.95|0
1620137580000|2021-05-04 14:13:00|25608.49|25608.49|25597.87|25597.87|25608.49|25608.49|25597.87|25597.87|0
1620137590000|2021-05-04 14:13:10|25594.33|25594.33|25592.93|25592.93|25596.47|25596.47|25589.99|25589.99|0
1620137610000|2021-05-04 14:13:30|25589.39|25589.39|25589.39|25589.39|25589.39|25589.39|25589.39|25589.39|0
1620137630000|2021-05-04 14:13:50|25592.93|25592.93|25592.93|25592.93|25592.93|25592.93|25592.93|25592.93|0
1620137640000|2021-05-04 14:14:00|25589.39|25589.39|25589.39|25589.39|25589.39|25589.39|25582.31|25582.31|0
1620137650000|2021-05-04 14:14:10|25590.21|25590.21|25593.75|25593.75|25593.75|25593.75|25590.21|25590.21|0
1620137660000|2021-05-04 14:14:20|25590.21|25590.21|25593.75|25593.75|25593.75|25593.75|25586.67|25586.67|0
1620137670000|2021-05-04 14:14:30|25597.3|25597.3|25597.3|25597.3|25597.3|25597.3|25597.3|25597.3|0
1620137680000|2021-05-04 14:14:40|25600.84|25600.84|25604.38|25604.38|25604.38|25604.38|25600.84|25600.84|0
1620137690000|2021-05-04 14:14:50|25607.92|25607.92|25615|25615|25615|25615|25607.92|25607.92|0
1620137700000|2021-05-04 14:15:00|25611.46|25611.46|25600.84|25600.84|25611.46|25611.46|25600.84|25600.84|0
1620137720000|2021-05-04 14:15:20|25597.3|25597.3|25597.3|25597.3|25597.3|25597.3|25597.3|25597.3|0
1620137730000|2021-05-04 14:15:30|25604.38|25604.38|25604.38|25604.38|25604.38|25604.38|25604.38|25604.38|0
1620137750000|2021-05-04 14:15:50|25597.3|25597.3|25597.3|25597.3|25597.3|25597.3|25597.3|25597.3|0
1620137760000|2021-05-04 14:16:00|25596.69|25596.69|25607.32|25607.32|25607.32|25607.32|25596.69|25596.69|0
1620137770000|2021-05-04 14:16:10|25603.78|25603.78|25600.24|25600.24|25603.78|25603.78|25600.24|25600.24|0
1620137780000|2021-05-04 14:16:20|25603.78|25603.78|25610.86|25610.86|25610.86|25610.86|25603.78|25603.78|0
1620137790000|2021-05-04 14:16:30|25603.78|25603.78|25603.78|25603.78|25603.78|25603.78|25603.78|25603.78|0
1620137800000|2021-05-04 14:16:40|25610.86|25610.86|25619.56|25619.56|25619.56|25619.56|25610.86|25610.86|0
1620137820000|2021-05-04 14:17:00|25623.1|25623.1|25623.86|25623.86|25623.86|25623.86|25620.13|25620.13|0
1620137830000|2021-05-04 14:17:10|25620.32|25620.32|25623.67|25623.67|25623.67|25623.67|25620.13|25620.13|0
1620137840000|2021-05-04 14:17:20|25627.21|25627.21|25629.02|25629.02|25629.02|25629.02|25627.21|25627.21|0
1620137850000|2021-05-04 14:17:30|25636.1|25636.1|25636.1|25636.1|25636.1|25636.1|25632.56|25632.56|0
1620137860000|2021-05-04 14:17:40|25635.5|25635.5|25640.44|25640.44|25640.44|25640.44|25635.5|25635.5|0
1620137870000|2021-05-04 14:17:50|25643.98|25643.98|25647.52|25647.52|25647.52|25647.52|25643.98|25643.98|0
1620137880000|2021-05-04 14:18:00|25648.12|25648.12|25637.5|25637.5|25648.12|25648.12|25637.5|25637.5|0
1620137890000|2021-05-04 14:18:10|25637.91|25637.91|25634.37|25634.37|25637.91|25637.91|25634.37|25634.37|0
1620137900000|2021-05-04 14:18:20|25633.77|25633.77|25638.1|25638.1|25638.1|25638.1|25633.77|25633.77|0
1620137910000|2021-05-04 14:18:30|25641.64|25641.64|25641.64|25641.64|25641.64|25641.64|25641.64|25641.64|0
1620137930000|2021-05-04 14:18:50|25638.1|25638.1|25638.1|25638.1|25638.1|25638.1|25638.1|25638.1|0
1620137940000|2021-05-04 14:19:00|25645.18|25645.18|25637.69|25637.69|25645.18|25645.18|25637.69|25637.69|0
1620137970000|2021-05-04 14:19:30|25641.23|25641.23|25652.43|25652.43|25652.43|25652.43|25641.23|25641.23|0
1620137990000|2021-05-04 14:19:50|25655.97|25655.97|25652.43|25652.43|25655.97|25655.97|25652.43|25652.43|0
1620138000000|2021-05-04 14:20:00|25648.29|25648.29|25641.81|25641.81|25648.89|25648.89|25641.81|25641.81|0
1620138010000|2021-05-04 14:20:10|25645.35|25645.35|25645.35|25645.35|25648.89|25648.89|25645.35|25645.35|0
1620138020000|2021-05-04 14:20:20|25644.14|25644.14|25640.6|25640.6|25644.14|25644.14|25640.6|25640.6|0
1620138030000|2021-05-04 14:20:30|25644.14|25644.14|25637.06|25637.06|25644.14|25644.14|25637.06|25637.06|0
1620138040000|2021-05-04 14:20:40|25644.14|25644.14|25640.6|25640.6|25644.14|25644.14|25640.6|25640.6|0
1620138050000|2021-05-04 14:20:50|25641.81|25641.81|25644.94|25644.94|25648.48|25648.48|25641.4|25641.4|0
1620138060000|2021-05-04 14:21:00|25648.48|25648.48|25648.48|25648.48|25648.48|25648.48|25648.48|25648.48|0
1620138090000|2021-05-04 14:21:30|25644.94|25644.94|25644.94|25644.94|25644.94|25644.94|25644.94|25644.94|0
1620138100000|2021-05-04 14:21:40|25644.12|25644.12|25644.12|25644.12|25644.12|25644.12|25644.12|25644.12|0
1620138110000|2021-05-04 14:21:50|25647.66|25647.66|25641.18|25641.18|25647.66|25647.66|25637.03|25637.03|0
1620138120000|2021-05-04 14:22:00|25637.63|25637.63|25637.63|25637.63|25637.63|25637.63|25637.63|25637.63|0
1620138140000|2021-05-04 14:22:20|25641.18|25641.18|25641.18|25641.18|25641.18|25641.18|25641.18|25641.18|0
1620138150000|2021-05-04 14:22:30|25642|25642|25642|25642|25642|25642|25642|25642|0
1620138160000|2021-05-04 14:22:40|25645.54|25645.54|25645.54|25645.54|25645.54|25645.54|25645.54|25645.54|0
1620138170000|2021-05-04 14:22:50|25642|25642|25642|25642|25642|25642|25642|25642|0
1620138180000|2021-05-04 14:23:00|25645.54|25645.54|25631.76|25631.76|25645.92|25645.92|25631.76|25631.76|0
1620138190000|2021-05-04 14:23:10|25638.84|25638.84|25638.84|25638.84|25642.38|25642.38|25638.84|25638.84|0
1620138200000|2021-05-04 14:23:20|25642.38|25642.38|25642.38|25642.38|25642.38|25642.38|25642.38|25642.38|0
1620138210000|2021-05-04 14:23:30|25635.3|25635.3|25624.67|25624.67|25635.3|25635.3|25624.67|25624.67|0
1620138220000|2021-05-04 14:23:40|25621.13|25621.13|25621.13|25621.13|25624.67|25624.67|25621.13|25621.13|0
1620138230000|2021-05-04 14:23:50|25621.73|25621.73|25613.64|25613.64|25621.73|25621.73|25613.64|25613.64|0
1620138240000|2021-05-04 14:24:00|25614.05|25614.05|25617.59|25617.59|25621.13|25621.13|25614.05|25614.05|0
1620138250000|2021-05-04 14:24:10|25614.05|25614.05|25613.45|25613.45|25614.05|25614.05|25613.45|25613.45|0
1620138260000|2021-05-04 14:24:20|25616.99|25616.99|25616.99|25616.99|25616.99|25616.99|25616.99|25616.99|0
1620138270000|2021-05-04 14:24:30|25613.45|25613.45|25609.91|25609.91|25613.45|25613.45|25606.37|25606.37|0
1620138280000|2021-05-04 14:24:40|25613.45|25613.45|25609.91|25609.91|25613.45|25613.45|25609.91|25609.91|0
1620138300000|2021-05-04 14:25:00|25616.99|25616.99|25613.45|25613.45|25616.99|25616.99|25613.45|25613.45|0
1620138320000|2021-05-04 14:25:20|25609.91|25609.91|25599.28|25599.28|25609.91|25609.91|25592.2|25592.2|0
1620138330000|2021-05-04 14:25:30|25602.83|25602.83|25599.28|25599.28|25606.37|25606.37|25599.28|25599.28|0
1620138340000|2021-05-04 14:25:40|25598.87|25598.87|25602.41|25602.41|25602.41|25602.41|25598.87|25598.87|0
1620138350000|2021-05-04 14:25:50|25595.33|25595.33|25588.25|25588.25|25595.33|25595.33|25588.25|25588.25|0
1620138360000|2021-05-04 14:26:00|25584.71|25584.71|25584.71|25584.71|25591.79|25591.79|25581.17|25581.17|0
1620138370000|2021-05-04 14:26:10|25588.25|25588.25|25595.33|25595.33|25595.33|25595.33|25588.25|25588.25|0
1620138380000|2021-05-04 14:26:20|25588.25|25588.25|25595.33|25595.33|25595.33|25595.33|25588.25|25588.25|0
1620138390000|2021-05-04 14:26:30|25598.87|25598.87|25598.87|25598.87|25598.87|25598.87|25598.87|25598.87|0
1620138400000|2021-05-04 14:26:40|25602.41|25602.41|25609.5|25609.5|25609.5|25609.5|25602.41|25602.41|0
1620138410000|2021-05-04 14:26:50|25595.33|25595.33|25602.41|25602.41|25605.96|25605.96|25595.33|25595.33|0
1620138420000|2021-05-04 14:27:00|25602.83|25602.83|25602.41|25602.41|25602.83|25602.83|25602.41|25602.41|0
1620138450000|2021-05-04 14:27:30|25609.5|25609.5|25616.58|25616.58|25616.58|25616.58|25609.5|25609.5|0
1620138460000|2021-05-04 14:27:40|25620.12|25620.12|25616.58|25616.58|25620.12|25620.12|25616.58|25616.58|0
1620138480000|2021-05-04 14:28:00|25623.66|25623.66|25609.5|25609.5|25623.66|25623.66|25609.5|25609.5|0
1620138490000|2021-05-04 14:28:10|25605.96|25605.96|25605.96|25605.96|25605.96|25605.96|25605.96|25605.96|0
1620138500000|2021-05-04 14:28:20|25616.58|25616.58|25605.38|25605.38|25619.55|25619.55|25605.38|25605.38|0
1620138510000|2021-05-04 14:28:30|25601.84|25601.84|25605.38|25605.38|25605.38|25605.38|25598.3|25598.3|0
1620138520000|2021-05-04 14:28:40|25598.3|25598.3|25598.3|25598.3|25598.3|25598.3|25598.3|25598.3|0
1620138540000|2021-05-04 14:29:00|25601.84|25601.84|25606.78|25606.78|25606.78|25606.78|25601.84|25601.84|0
1620138550000|2021-05-04 14:29:10|25603.24|25603.24|25603.24|25603.24|25603.24|25603.24|25603.24|25603.24|0
1620138560000|2021-05-04 14:29:20|25599.69|25599.69|25599.89|25599.89|25599.89|25599.89|25599.69|25599.69|0
1620138570000|2021-05-04 14:29:30|25603.43|25603.43|25603.62|25603.62|25603.62|25603.62|25603.43|25603.43|0
1620138580000|2021-05-04 14:29:40|25600.08|25600.08|25600.08|25600.08|25600.08|25600.08|25600.08|25600.08|0
1620138590000|2021-05-04 14:29:50|25596.54|25596.54|25596.54|25596.54|25596.54|25596.54|25596.54|25596.54|0
1620138600000|2021-05-04 14:30:00|25593|25593|25589.45|25589.45|25593|25593|25589.45|25589.45|0
1620138610000|2021-05-04 14:30:10|25589.04|25589.04|25584.27|25584.27|25589.04|25589.04|25584.27|25584.27|0
1620138620000|2021-05-04 14:30:20|25587.81|25587.81|25587.81|25587.81|25587.81|25587.81|25587.81|25587.81|0
1620138640000|2021-05-04 14:30:40|25584.27|25584.27|25580.73|25580.73|25584.27|25584.27|25580.73|25580.73|0
1620138650000|2021-05-04 14:30:50|25577.19|25577.19|25580.73|25580.73|25580.73|25580.73|25577.19|25577.19|0
1620138660000|2021-05-04 14:31:00|25584.27|25584.27|25584.27|25584.27|25584.27|25584.27|25584.27|25584.27|0
1620138670000|2021-05-04 14:31:10|25587.81|25587.81|25587.4|25587.4|25587.81|25587.81|25587.4|25587.4|0
1620138690000|2021-05-04 14:31:30|25583.86|25583.86|25583.86|25583.86|25583.86|25583.86|25583.86|25583.86|0
1620138710000|2021-05-04 14:31:50|25584.46|25584.46|25591.54|25591.54|25591.54|25591.54|25584.46|25584.46|0
1620138730000|2021-05-04 14:32:10|25595.09|25595.09|25595.09|25595.09|25595.09|25595.09|25595.09|25595.09|0
1620138740000|2021-05-04 14:32:20|25591.54|25591.54|25591.54|25591.54|25591.54|25591.54|25591.54|25591.54|0
1620138750000|2021-05-04 14:32:30|25588|25588|25586.8|25586.8|25588|25588|25586.8|25586.8|0
1620138770000|2021-05-04 14:32:50|25579.72|25579.72|25583.26|25583.26|25583.26|25583.26|25579.72|25579.72|0
1620138780000|2021-05-04 14:33:00|25586.8|25586.8|25586.8|25586.8|25586.8|25586.8|25586.8|25586.8|0
1620138790000|2021-05-04 14:33:10|25586.2|25586.2|25582.27|25582.27|25586.2|25586.2|25582.27|25582.27|0
1620138800000|2021-05-04 14:33:20|25581.67|25581.67|25585.21|25585.21|25585.21|25585.21|25581.67|25581.67|0
1620138810000|2021-05-04 14:33:30|25581.67|25581.67|25581.26|25581.26|25581.67|25581.67|25581.26|25581.26|0
1620138820000|2021-05-04 14:33:40|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|25577.72|0
1620138830000|2021-05-04 14:33:50|25577.53|25577.53|25576.93|25576.93|25577.53|25577.53|25576.93|25576.93|0
1620138850000|2021-05-04 14:34:10|25569.84|25569.84|25566.3|25566.3|25569.84|25569.84|25566.3|25566.3|0
1620138860000|2021-05-04 14:34:20|25576.93|25576.93|25570.67|25570.67|25576.93|25576.93|25569.84|25569.84|0
1620138870000|2021-05-04 14:34:30|25571.27|25571.27|25571.27|25571.27|25571.27|25571.27|25571.27|25571.27|0
1620138900000|2021-05-04 14:35:00|25571.46|25571.46|25571.46|25571.46|25571.46|25571.46|25571.46|25571.46|0
1620138910000|2021-05-04 14:35:10|25570.64|25570.64|25570.64|25570.64|25570.64|25570.64|25570.64|25570.64|0
1620138920000|2021-05-04 14:35:20|25570.04|25570.04|25573.58|25573.58|25577.12|25577.12|25566.49|25566.49|0
1620138930000|2021-05-04 14:35:30|25574.18|25574.18|25574.18|25574.18|25574.18|25574.18|25574.18|25574.18|0
1620138940000|2021-05-04 14:35:40|25577.72|25577.72|25581.64|25581.64|25581.64|25581.64|25577.72|25577.72|0
1620138950000|2021-05-04 14:35:50|25581.23|25581.23|25581.23|25581.23|25581.23|25581.23|25581.23|25581.23|0
1620138960000|2021-05-04 14:36:00|25577.69|25577.69|25578.1|25578.1|25578.1|25578.1|25577.69|25577.69|0
1620138990000|2021-05-04 14:36:30|25574.56|25574.56|25574.56|25574.56|25574.56|25574.56|25574.56|25574.56|0
1620139000000|2021-05-04 14:36:40|25578.1|25578.1|25574.56|25574.56|25578.1|25578.1|25574.56|25574.56|0
1620139010000|2021-05-04 14:36:50|25571.02|25571.02|25578.1|25578.1|25578.1|25578.1|25571.02|25571.02|0
1620139020000|2021-05-04 14:37:00|25574.56|25574.56|25574.56|25574.56|25574.56|25574.56|25574.56|25574.56|0
1620139030000|2021-05-04 14:37:10|25571.02|25571.02|25571.02|25571.02|25578.1|25578.1|25571.02|25571.02|0
1620139040000|2021-05-04 14:37:20|25571.62|25571.62|25571.62|25571.62|25571.62|25571.62|25571.62|25571.62|0
1620139060000|2021-05-04 14:37:40|25575.16|25575.16|25578.71|25578.71|25578.71|25578.71|25575.16|25575.16|0
1620139070000|2021-05-04 14:37:50|25578.29|25578.29|25581.84|25581.84|25581.84|25581.84|25578.29|25578.29|0
1620139110000|2021-05-04 14:38:30|25585.38|25585.38|25592.46|25592.46|25592.46|25592.46|25585.38|25585.38|0
1620139120000|2021-05-04 14:38:40|25588.92|25588.92|25592.46|25592.46|25592.46|25592.46|25585.38|25585.38|0
1620139130000|2021-05-04 14:38:50|25588.92|25588.92|25588.92|25588.92|25588.92|25588.92|25588.92|25588.92|0
1620139160000|2021-05-04 14:39:20|25589.52|25589.52|25596.6|25596.6|25596.6|25596.6|25589.52|25589.52|0
1620139170000|2021-05-04 14:39:30|25596.99|25596.99|25596.99|25596.99|25596.99|25596.99|25596.99|25596.99|0
1620139210000|2021-05-04 14:40:10|25600.53|25600.53|25607.61|25607.61|25607.61|25607.61|25600.53|25600.53|0
1620139220000|2021-05-04 14:40:20|25611.15|25611.15|25607.61|25607.61|25611.15|25611.15|25607.61|25607.61|0
1620139230000|2021-05-04 14:40:30|25611.15|25611.15|25611.15|25611.15|25611.15|25611.15|25611.15|25611.15|0
1620139240000|2021-05-04 14:40:40|25611.34|25611.34|25605.46|25605.46|25611.34|25611.34|25598.38|25598.38|0
1620139260000|2021-05-04 14:41:00|25601.92|25601.92|25601.92|25601.92|25601.92|25601.92|25601.92|25601.92|0
1620139280000|2021-05-04 14:41:20|25598.38|25598.38|25598.38|25598.38|25598.38|25598.38|25598.38|25598.38|0
1620139290000|2021-05-04 14:41:30|25594.84|25594.84|25594.84|25594.84|25594.84|25594.84|25594.84|25594.84|0
1620139310000|2021-05-04 14:41:50|25598.38|25598.38|25598.38|25598.38|25601.92|25601.92|25598.38|25598.38|0
1620139320000|2021-05-04 14:42:00|25597.78|25597.78|25586.96|25586.96|25597.78|25597.78|25586.96|25586.96|0
1620139330000|2021-05-04 14:42:10|25597.59|25597.59|25597.59|25597.59|25597.59|25597.59|25597.59|25597.59|0
1620139340000|2021-05-04 14:42:20|25590.51|25590.51|25586.96|25586.96|25590.51|25590.51|25586.96|25586.96|0
1620139350000|2021-05-04 14:42:30|25594.05|25594.05|25593.44|25593.44|25594.05|25594.05|25593.44|25593.44|0
1620139360000|2021-05-04 14:42:40|25596.99|25596.99|25586.36|25586.36|25596.99|25596.99|25586.36|25586.36|0
1620139370000|2021-05-04 14:42:50|25589.9|25589.9|25589.9|25589.9|25589.9|25589.9|25589.9|25589.9|0
1620139400000|2021-05-04 14:43:20|25593.44|25593.44|25593.44|25593.44|25593.44|25593.44|25589.9|25589.9|0
1620139410000|2021-05-04 14:43:30|25593.64|25593.64|25597.18|25597.18|25597.18|25597.18|25593.64|25593.64|0
1620139420000|2021-05-04 14:43:40|25593.64|25593.64|25593.44|25593.44|25593.64|25593.64|25586.55|25586.55|0
1620139440000|2021-05-04 14:44:00|25589.9|25589.9|25586.36|25586.36|25589.9|25589.9|25586.36|25586.36|0
1620139460000|2021-05-04 14:44:20|25589.9|25589.9|25589.9|25589.9|25589.9|25589.9|25589.9|25589.9|0
1620139470000|2021-05-04 14:44:30|25582.82|25582.82|25579.28|25579.28|25582.82|25582.82|25579.28|25579.28|0
1620139480000|2021-05-04 14:44:40|25582.82|25582.82|25582.82|25582.82|25582.82|25582.82|25582.82|25582.82|0
1620139490000|2021-05-04 14:44:50|25579.28|25579.28|25579.28|25579.28|25579.28|25579.28|25579.28|25579.28|0
1620139500000|2021-05-04 14:45:00|25582.82|25582.82|25582.82|25582.82|25582.82|25582.82|25582.82|25582.82|0
1620139510000|2021-05-04 14:45:10|25579.28|25579.28|25574.75|25574.75|25579.28|25579.28|25574.75|25574.75|0
1620139520000|2021-05-04 14:45:20|25571.21|25571.21|25571.02|25571.02|25571.21|25571.21|25571.02|25571.02|0
1620139530000|2021-05-04 14:45:30|25574.56|25574.56|25574.56|25574.56|25574.56|25574.56|25574.56|25574.56|0
1620139540000|2021-05-04 14:45:40|25571.02|25571.02|25571.02|25571.02|25571.02|25571.02|25567.48|25567.48|0
1620139560000|2021-05-04 14:46:00|25570.42|25570.42|25563.34|25563.34|25570.42|25570.42|25563.34|25563.34|0
1620139570000|2021-05-04 14:46:10|25570.42|25570.42|25563.34|25563.34|25570.42|25570.42|25563.34|25563.34|0
1620139580000|2021-05-04 14:46:20|25559.79|25559.79|25559.79|25559.79|25559.79|25559.79|25559.79|25559.79|0
1620139590000|2021-05-04 14:46:30|25566.88|25566.88|25567.07|25567.07|25567.07|25567.07|25566.88|25566.88|0
1620139600000|2021-05-04 14:46:40|25563.53|25563.53|25562.93|25562.93|25563.53|25563.53|25562.93|25562.93|0
1620139610000|2021-05-04 14:46:50|25559.38|25559.38|25548.76|25548.76|25559.38|25559.38|25548.76|25548.76|0
1620139620000|2021-05-04 14:47:00|25555.84|25555.84|25552.3|25552.3|25555.84|25555.84|25552.3|25552.3|0
1620139630000|2021-05-04 14:47:10|25548.76|25548.76|25544.21|25544.21|25548.76|25548.76|25544.21|25544.21|0
1620139660000|2021-05-04 14:47:40|25547.75|25547.75|25551.29|25551.29|25551.29|25551.29|25547.75|25547.75|0
1620139670000|2021-05-04 14:47:50|25550.69|25550.69|25550.69|25550.69|25550.69|25550.69|25550.69|25550.69|0
1620139680000|2021-05-04 14:48:00|25547.15|25547.15|25550.69|25550.69|25554.23|25554.23|25547.15|25547.15|0
1620139690000|2021-05-04 14:48:10|25554.23|25554.23|25554.23|25554.23|25554.23|25554.23|25554.23|25554.23|0
1620139700000|2021-05-04 14:48:20|25557.77|25557.77|25557.77|25557.77|25557.77|25557.77|25557.77|25557.77|0
1620139710000|2021-05-04 14:48:30|25554.23|25554.23|25557.77|25557.77|25557.77|25557.77|25554.23|25554.23|0
1620139730000|2021-05-04 14:48:50|25554.23|25554.23|25557.58|25557.58|25557.58|25557.58|25554.04|25554.04|0
1620139750000|2021-05-04 14:49:10|25561.12|25561.12|25568.2|25568.2|25568.2|25568.2|25561.12|25561.12|0
1620139760000|2021-05-04 14:49:20|25564.66|25564.66|25564.06|25564.06|25564.66|25564.66|25564.06|25564.06|0
1620139770000|2021-05-04 14:49:30|25571.14|25571.14|25578.22|25578.22|25578.22|25578.22|25571.14|25571.14|0
1620139790000|2021-05-04 14:49:50|25574.68|25574.68|25571.14|25571.14|25574.68|25574.68|25571.14|25571.14|0
1620139800000|2021-05-04 14:50:00|25564.06|25564.06|25564.06|25564.06|25564.06|25564.06|25564.06|25564.06|0
1620139810000|2021-05-04 14:50:10|25567.6|25567.6|25567.6|25567.6|25567.6|25567.6|25567.6|25567.6|0
1620139820000|2021-05-04 14:50:20|25564.06|25564.06|25560.52|25560.52|25564.06|25564.06|25560.52|25560.52|0
1620139830000|2021-05-04 14:50:30|25560.33|25560.33|25555.36|25555.36|25560.33|25560.33|25555.36|25555.36|0
1620139840000|2021-05-04 14:50:40|25555.77|25555.77|25555.77|25555.77|25555.77|25555.77|25555.77|25555.77|0
1620139860000|2021-05-04 14:51:00|25559.31|25559.31|25558.71|25558.71|25559.31|25559.31|25558.71|25558.71|0
1620139890000|2021-05-04 14:51:30|25555.17|25555.17|25551.63|25551.63|25555.17|25555.17|25551.63|25551.63|0
1620139920000|2021-05-04 14:52:00|25555.17|25555.17|25555.17|25555.17|25558.71|25558.71|25555.17|25555.17|0
1620139960000|2021-05-04 14:52:40|25551.63|25551.63|25544.55|25544.55|25551.63|25551.63|25544.55|25544.55|0
1620139990000|2021-05-04 14:53:10|25551.63|25551.63|25548.09|25548.09|25551.63|25551.63|25548.09|25548.09|0
1620140000000|2021-05-04 14:53:20|25551.63|25551.63|25551.63|25551.63|25551.63|25551.63|25551.63|25551.63|0
1620140010000|2021-05-04 14:53:30|25551.44|25551.44|25543.97|25543.97|25551.44|25551.44|25543.97|25543.97|0
1620140020000|2021-05-04 14:53:40|25547.51|25547.51|25551.06|25551.06|25551.06|25551.06|25547.51|25547.51|0
1620140030000|2021-05-04 14:53:50|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|0
1620140040000|2021-05-04 14:54:00|25558.14|25558.14|25558.14|25558.14|25558.14|25558.14|25558.14|25558.14|0
1620140070000|2021-05-04 14:54:30|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|0
1620140080000|2021-05-04 14:54:40|25551.06|25551.06|25551.06|25551.06|25551.06|25551.06|25551.06|25551.06|0
1620140090000|2021-05-04 14:54:50|25547.51|25547.51|25547.51|25547.51|25547.51|25547.51|25547.51|25547.51|0
1620140100000|2021-05-04 14:55:00|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|0
1620140110000|2021-05-04 14:55:10|25558.14|25558.14|25554.6|25554.6|25562.28|25562.28|25551.06|25551.06|0
1620140120000|2021-05-04 14:55:20|25551.06|25551.06|25543.97|25543.97|25551.06|25551.06|25543.97|25543.97|0
1620140140000|2021-05-04 14:55:40|25543.37|25543.37|25543.37|25543.37|25543.37|25543.37|25543.37|25543.37|0
1620140170000|2021-05-04 14:56:10|25542.77|25542.77|25542.77|25542.77|25542.77|25542.77|25542.77|25542.77|0
1620140200000|2021-05-04 14:56:40|25528.6|25528.6|25525.06|25525.06|25528.6|25528.6|25525.06|25525.06|0
1620140220000|2021-05-04 14:57:00|25532.15|25532.15|25535.69|25535.69|25535.69|25535.69|25532.15|25532.15|0
1620140240000|2021-05-04 14:57:20|25539.23|25539.23|25542.77|25542.77|25542.77|25542.77|25539.23|25539.23|0
1620140250000|2021-05-04 14:57:30|25542.17|25542.17|25542.17|25542.17|25542.17|25542.17|25542.17|25542.17|0
1620140260000|2021-05-04 14:57:40|25538.63|25538.63|25538.63|25538.63|25538.63|25538.63|25538.63|25538.63|0
1620140270000|2021-05-04 14:57:50|25539.23|25539.23|25539.23|25539.23|25539.23|25539.23|25539.23|25539.23|0
1620140280000|2021-05-04 14:58:00|25546.31|25546.31|25547.73|25547.73|25547.73|25547.73|25546.31|25546.31|0
1620140290000|2021-05-04 14:58:10|25551.27|25551.27|25551.27|25551.27|25551.27|25551.27|25551.27|25551.27|0
1620140300000|2021-05-04 14:58:20|25551.88|25551.88|25551.88|25551.88|25551.88|25551.88|25551.88|25551.88|0
1620140330000|2021-05-04 14:58:50|25555.42|25555.42|25555.42|25555.42|25555.42|25555.42|25555.42|25555.42|0
1620140360000|2021-05-04 14:59:20|25551.88|25551.88|25551.88|25551.88|25551.88|25551.88|25551.88|25551.88|0
1620140390000|2021-05-04 14:59:50|25553.08|25553.08|25548.96|25548.96|25553.08|25553.08|25548.96|25548.96|0
1620140400000|2021-05-04 15:00:00|25548.36|25548.36|25551.9|25551.9|25551.9|25551.9|25548.36|25548.36|0
1620140410000|2021-05-04 15:00:10|25548.36|25548.36|25543.62|25543.62|25548.36|25548.36|25543.62|25543.62|0
1620140420000|2021-05-04 15:00:20|25547.16|25547.16|25543.62|25543.62|25547.16|25547.16|25543.62|25543.62|0
1620140430000|2021-05-04 15:00:30|25543.23|25543.23|25543.23|25543.23|25543.23|25543.23|25543.23|25543.23|0
1620140440000|2021-05-04 15:00:40|25539.69|25539.69|25539.69|25539.69|25539.69|25539.69|25539.69|25539.69|0
1620140450000|2021-05-04 15:00:50|25543.23|25543.23|25543.23|25543.23|25543.23|25543.23|25543.23|25543.23|0
1620140460000|2021-05-04 15:01:00|25539.69|25539.69|25539.69|25539.69|25539.69|25539.69|25539.69|25539.69|0
1620140490000|2021-05-04 15:01:30|25543.23|25543.23|25547.38|25547.38|25547.38|25547.38|25543.23|25543.23|0
1620140500000|2021-05-04 15:01:40|25550.92|25550.92|25550.92|25550.92|25550.92|25550.92|25550.92|25550.92|0
1620140510000|2021-05-04 15:01:50|25547.38|25547.38|25547.38|25547.38|25547.38|25547.38|25547.38|25547.38|0
1620140520000|2021-05-04 15:02:00|25547.57|25547.57|25547.57|25547.57|25547.57|25547.57|25547.57|25547.57|0
1620140540000|2021-05-04 15:02:20|25551.11|25551.11|25554.84|25554.84|25554.84|25554.84|25547.57|25547.57|0
1620140560000|2021-05-04 15:02:40|25551.3|25551.3|25558.38|25558.38|25561.92|25561.92|25551.3|25551.3|0
1620140570000|2021-05-04 15:02:50|25554.84|25554.84|25551.3|25551.3|25554.84|25554.84|25551.3|25551.3|0
1620140600000|2021-05-04 15:03:20|25554.84|25554.84|25554.84|25554.84|25554.84|25554.84|25554.84|25554.84|0
1620140630000|2021-05-04 15:03:50|25555.23|25555.23|25555.23|25555.23|25555.23|25555.23|25555.23|25555.23|0
1620140680000|2021-05-04 15:04:40|25558.77|25558.77|25558.77|25558.77|25558.77|25558.77|25558.77|25558.77|0
1620140700000|2021-05-04 15:05:00|25562.31|25562.31|25562.31|25562.31|25562.31|25562.31|25558.77|25558.77|0
1620140710000|2021-05-04 15:05:10|25558.77|25558.77|25555.23|25555.23|25562.31|25562.31|25555.23|25555.23|0
1620140720000|2021-05-04 15:05:20|25554.62|25554.62|25551.08|25551.08|25554.62|25554.62|25551.08|25551.08|0
1620140730000|2021-05-04 15:05:30|25547.54|25547.54|25544|25544|25547.54|25547.54|25544|25544|0
1620140740000|2021-05-04 15:05:40|25540.46|25540.46|25534.92|25534.92|25540.46|25540.46|25531.38|25531.38|0
1620140750000|2021-05-04 15:05:50|25538.46|25538.46|25542|25542|25542|25542|25538.46|25538.46|0
1620140760000|2021-05-04 15:06:00|25541.62|25541.62|25542.41|25542.41|25542.41|25542.41|25541.62|25541.62|0
1620140770000|2021-05-04 15:06:10|25538.87|25538.87|25538.87|25538.87|25538.87|25538.87|25538.87|25538.87|0
1620140780000|2021-05-04 15:06:20|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|0
1620140790000|2021-05-04 15:06:30|25542.41|25542.41|25542.41|25542.41|25542.41|25542.41|25542.41|25542.41|0
1620140800000|2021-05-04 15:06:40|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|0
1620140810000|2021-05-04 15:06:50|25542.41|25542.41|25542.41|25542.41|25542.41|25542.41|25542.41|25542.41|0
1620140820000|2021-05-04 15:07:00|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|25545.95|0
1620140830000|2021-05-04 15:07:10|25549.49|25549.49|25549.49|25549.49|25549.49|25549.49|25549.49|25549.49|0
1620140840000|2021-05-04 15:07:20|25553.04|25553.04|25560.12|25560.12|25560.12|25560.12|25553.04|25553.04|0
1620140850000|2021-05-04 15:07:30|25556.58|25556.58|25556.58|25556.58|25556.58|25556.58|25556.58|25556.58|0
1620140870000|2021-05-04 15:07:50|25556.99|25556.99|25556.99|25556.99|25556.99|25556.99|25556.99|25556.99|0
1620140880000|2021-05-04 15:08:00|25560.53|25560.53|25560.34|25560.34|25560.53|25560.53|25560.34|25560.34|0
1620140890000|2021-05-04 15:08:10|25556.8|25556.8|25556.8|25556.8|25556.8|25556.8|25556.8|25556.8|0
1620140920000|2021-05-04 15:08:40|25563.88|25563.88|25563.88|25563.88|25563.88|25563.88|25563.88|25563.88|0
1620140950000|2021-05-04 15:09:10|25567.42|25567.42|25567.42|25567.42|25567.42|25567.42|25567.42|25567.42|0
1620140960000|2021-05-04 15:09:20|25570.96|25570.96|25578.04|25578.04|25578.04|25578.04|25570.96|25570.96|0
1620140980000|2021-05-04 15:09:40|25570.96|25570.96|25570.96|25570.96|25570.96|25570.96|25560.34|25560.34|0
1620140990000|2021-05-04 15:09:50|25567.42|25567.42|25567.23|25567.23|25567.42|25567.42|25567.23|25567.23|0
1620141000000|2021-05-04 15:10:00|25570.77|25570.77|25563.11|25563.11|25570.77|25570.77|25563.11|25563.11|0
1620141030000|2021-05-04 15:10:30|25566.65|25566.65|25566.65|25566.65|25566.65|25566.65|25566.65|25566.65|0
1620141040000|2021-05-04 15:10:40|25566.05|25566.05|25555.43|25555.43|25566.05|25566.05|25555.43|25555.43|0
1620141050000|2021-05-04 15:10:50|25562.51|25562.51|25558.97|25558.97|25562.51|25562.51|25558.97|25558.97|0
1620141060000|2021-05-04 15:11:00|25559.35|25559.35|25548.32|25548.32|25559.35|25559.35|25548.32|25548.32|0
1620141080000|2021-05-04 15:11:20|25551.86|25551.86|25551.86|25551.86|25551.86|25551.86|25551.86|25551.86|0
1620141110000|2021-05-04 15:11:50|25555.4|25555.4|25562.48|25562.48|25562.48|25562.48|25555.4|25555.4|0
1620141120000|2021-05-04 15:12:00|25566.02|25566.02|25566.02|25566.02|25566.02|25566.02|25566.02|25566.02|0
1620141130000|2021-05-04 15:12:10|25562.48|25562.48|25563.08|25563.08|25563.08|25563.08|25562.48|25562.48|0
1620141140000|2021-05-04 15:12:20|25566.63|25566.63|25566.63|25566.63|25566.63|25566.63|25566.63|25566.63|0
1620141150000|2021-05-04 15:12:30|25563.08|25563.08|25551.86|25551.86|25563.08|25563.08|25551.86|25551.86|0
1620141160000|2021-05-04 15:12:40|25548.32|25548.32|25551.26|25551.26|25551.26|25551.26|25547.72|25547.72|0
1620141200000|2021-05-04 15:13:20|25547.72|25547.72|25544.17|25544.17|25547.72|25547.72|25544.17|25544.17|0
1620141210000|2021-05-04 15:13:30|25543.57|25543.57|25529.41|25529.41|25543.57|25543.57|25529.41|25529.41|0
1620141220000|2021-05-04 15:13:40|25532.95|25532.95|25536.49|25536.49|25536.49|25536.49|25532.95|25532.95|0
1620141230000|2021-05-04 15:13:50|25532.95|25532.95|25532.95|25532.95|25532.95|25532.95|25532.95|25532.95|0
1620141240000|2021-05-04 15:14:00|25525.87|25525.87|25521.15|25521.15|25525.87|25525.87|25521.15|25521.15|0
1620141250000|2021-05-04 15:14:10|25514.07|25514.07|25517.61|25517.61|25517.61|25517.61|25510.53|25510.53|0
1620141260000|2021-05-04 15:14:20|25521.15|25521.15|25528.83|25528.83|25528.83|25528.83|25521.15|25521.15|0
1620141280000|2021-05-04 15:14:40|25525.29|25525.29|25521.75|25521.75|25525.29|25525.29|25521.75|25521.75|0
1620141300000|2021-05-04 15:15:00|25522.16|25522.16|25525.7|25525.7|25525.7|25525.7|25522.16|25522.16|0
1620141310000|2021-05-04 15:15:10|25529.24|25529.24|25529.24|25529.24|25529.24|25529.24|25529.24|25529.24|0
1620141330000|2021-05-04 15:15:30|25525.7|25525.7|25518.62|25518.62|25525.7|25525.7|25518.62|25518.62|0
1620141340000|2021-05-04 15:15:40|25515.08|25515.08|25515.08|25515.08|25515.08|25515.08|25515.08|25515.08|0
1620141360000|2021-05-04 15:16:00|25511.54|25511.54|25506.57|25506.57|25518.21|25518.21|25506.57|25506.57|0
1620141400000|2021-05-04 15:16:40|25510.11|25510.11|25503.44|25503.44|25510.53|25510.53|25503.44|25503.44|0
1620141420000|2021-05-04 15:17:00|25506.98|25506.98|25506.98|25506.98|25506.98|25506.98|25506.98|25506.98|0
1620141430000|2021-05-04 15:17:10|25510.53|25510.53|25510.53|25510.53|25510.53|25510.53|25510.53|25510.53|0
1620141440000|2021-05-04 15:17:20|25510.94|25510.94|25510.94|25510.94|25510.94|25510.94|25510.94|25510.94|0
1620141470000|2021-05-04 15:17:50|25511.32|25511.32|25511.32|25511.32|25511.32|25511.32|25511.32|25511.32|0
1620141480000|2021-05-04 15:18:00|25504.24|25504.24|25504.24|25504.24|25504.24|25504.24|25497.15|25497.15|0
1620141490000|2021-05-04 15:18:10|25507.78|25507.78|25511.32|25511.32|25511.32|25511.32|25507.78|25507.78|0
1620141500000|2021-05-04 15:18:20|25518.4|25518.4|25514.86|25514.86|25518.4|25518.4|25514.86|25514.86|0
1620141510000|2021-05-04 15:18:30|25515.27|25515.27|25508.19|25508.19|25515.27|25515.27|25508.19|25508.19|0
1620141520000|2021-05-04 15:18:40|25504.65|25504.65|25501.11|25501.11|25504.65|25504.65|25501.11|25501.11|0
1620141530000|2021-05-04 15:18:50|25508.19|25508.19|25508.19|25508.19|25508.19|25508.19|25508.19|25508.19|0
1620141540000|2021-05-04 15:19:00|25511.73|25511.73|25511.73|25511.73|25515.27|25515.27|25511.73|25511.73|0
1620141550000|2021-05-04 15:19:10|25508.19|25508.19|25511.73|25511.73|25511.73|25511.73|25504.65|25504.65|0
1620141560000|2021-05-04 15:19:20|25508.19|25508.19|25515.27|25515.27|25515.27|25515.27|25508.19|25508.19|0
1620141570000|2021-05-04 15:19:30|25518.81|25518.81|25522.55|25522.55|25522.55|25522.55|25518.81|25518.81|0
1620141590000|2021-05-04 15:19:50|25526.09|25526.09|25533.17|25533.17|25533.17|25533.17|25526.09|25526.09|0
1620141600000|2021-05-04 15:20:00|25529.63|25529.63|25526.09|25526.09|25529.63|25529.63|25526.09|25526.09|0
1620141640000|2021-05-04 15:20:40|25526.28|25526.28|25526.28|25526.28|25526.28|25526.28|25526.28|25526.28|0
1620141650000|2021-05-04 15:20:50|25529.82|25529.82|25530.42|25530.42|25530.42|25530.42|25529.82|25529.82|0
1620141660000|2021-05-04 15:21:00|25525.68|25525.68|25522.14|25522.14|25525.68|25525.68|25522.14|25522.14|0
1620141670000|2021-05-04 15:21:10|25518.59|25518.59|25514.23|25514.23|25518.59|25518.59|25514.23|25514.23|0
1620141680000|2021-05-04 15:21:20|25517.77|25517.77|25521.31|25521.31|25521.31|25521.31|25517.77|25517.77|0
1620141690000|2021-05-04 15:21:30|25521.12|25521.12|25520.93|25520.93|25521.12|25521.12|25520.93|25520.93|0
1620141700000|2021-05-04 15:21:40|25524.47|25524.47|25517.39|25517.39|25524.47|25524.47|25517.39|25517.39|0
1620141710000|2021-05-04 15:21:50|25524.47|25524.47|25524.47|25524.47|25524.47|25524.47|25524.47|25524.47|0
1620141720000|2021-05-04 15:22:00|25517.39|25517.39|25517.39|25517.39|25517.39|25517.39|25517.39|25517.39|0
1620141730000|2021-05-04 15:22:10|25513.85|25513.85|25513.46|25513.46|25513.85|25513.85|25513.46|25513.46|0
1620141740000|2021-05-04 15:22:20|25509.32|25509.32|25505.18|25505.18|25509.32|25509.32|25505.18|25505.18|0
1620141770000|2021-05-04 15:22:50|25505.78|25505.78|25505.78|25505.78|25505.78|25505.78|25505.78|25505.78|0
1620141780000|2021-05-04 15:23:00|25502.24|25502.24|25505.78|25505.78|25505.78|25505.78|25502.24|25502.24|0
1620141790000|2021-05-04 15:23:10|25501.64|25501.64|25501.64|25501.64|25501.64|25501.64|25501.64|25501.64|0
1620141800000|2021-05-04 15:23:20|25508.72|25508.72|25512.26|25512.26|25512.26|25512.26|25508.72|25508.72|0
1620141810000|2021-05-04 15:23:30|25508.72|25508.72|25508.72|25508.72|25508.72|25508.72|25508.72|25508.72|0
1620141820000|2021-05-04 15:23:40|25512.26|25512.26|25508.72|25508.72|25512.26|25512.26|25508.72|25508.72|0
1620141830000|2021-05-04 15:23:50|25505.18|25505.18|25505.18|25505.18|25505.18|25505.18|25505.18|25505.18|0
1620141850000|2021-05-04 15:24:10|25508.72|25508.72|25501.64|25501.64|25508.72|25508.72|25501.64|25501.64|0
1620141860000|2021-05-04 15:24:20|25502.24|25502.24|25502.62|25502.62|25502.62|25502.62|25502.24|25502.24|0
1620141870000|2021-05-04 15:24:30|25502.02|25502.02|25502.02|25502.02|25502.02|25502.02|25502.02|25502.02|0
1620141890000|2021-05-04 15:24:50|25497.88|25497.88|25490.8|25490.8|25498.48|25498.48|25490.8|25490.8|0
1620141900000|2021-05-04 15:25:00|25489.97|25489.97|25490.58|25490.58|25490.58|25490.58|25489.97|25489.97|0
1620141910000|2021-05-04 15:25:10|25494.12|25494.12|25493.52|25493.52|25494.12|25494.12|25482.89|25482.89|0
1620141920000|2021-05-04 15:25:20|25494.12|25494.12|25487.04|25487.04|25494.12|25494.12|25486.43|25486.43|0
1620141930000|2021-05-04 15:25:30|25485.83|25485.83|25478.75|25478.75|25487.04|25487.04|25478.75|25478.75|0
1620141940000|2021-05-04 15:25:40|25479.16|25479.16|25475.62|25475.62|25479.16|25479.16|25472.08|25472.08|0
1620141950000|2021-05-04 15:25:50|25479.16|25479.16|25479.16|25479.16|25479.16|25479.16|25479.16|25479.16|0
1620141960000|2021-05-04 15:26:00|25478.78|25478.78|25470.71|25470.71|25478.78|25478.78|25467.74|25467.74|0
1620141970000|2021-05-04 15:26:10|25470.52|25470.52|25477.6|25477.6|25477.6|25477.6|25470.52|25470.52|0
1620141980000|2021-05-04 15:26:20|25481.14|25481.14|25481.14|25481.14|25488.22|25488.22|25474.06|25474.06|0
1620141990000|2021-05-04 15:26:30|25484.68|25484.68|25471.12|25471.12|25484.68|25484.68|25471.12|25471.12|0
1620142000000|2021-05-04 15:26:40|25474.66|25474.66|25466.76|25466.76|25474.66|25474.66|25459.67|25459.67|0
1620142020000|2021-05-04 15:27:00|25466.37|25466.37|25466.37|25466.37|25469.91|25469.91|25462.83|25462.83|0
1620142030000|2021-05-04 15:27:10|25469.91|25469.91|25459.29|25459.29|25469.91|25469.91|25459.29|25459.29|0
1620142040000|2021-05-04 15:27:20|25466.37|25466.37|25466.37|25466.37|25466.37|25466.37|25466.37|25466.37|0
1620142050000|2021-05-04 15:27:30|25462.83|25462.83|25462.64|25462.64|25462.83|25462.83|25462.64|25462.64|0
1620142060000|2021-05-04 15:27:40|25461.44|25461.44|25454.35|25454.35|25461.44|25461.44|25454.35|25454.35|0
1620142070000|2021-05-04 15:27:50|25454.74|25454.74|25453.72|25453.72|25454.74|25454.74|25453.72|25453.72|0
1620142080000|2021-05-04 15:28:00|25457.27|25457.27|25457.87|25457.87|25461.41|25461.41|25457.27|25457.27|0
1620142090000|2021-05-04 15:28:10|25464.95|25464.95|25468.49|25468.49|25468.49|25468.49|25464.95|25464.95|0
1620142100000|2021-05-04 15:28:20|25464.95|25464.95|25464.95|25464.95|25464.95|25464.95|25464.95|25464.95|0
1620142110000|2021-05-04 15:28:30|25465.55|25465.55|25473.24|25473.24|25473.24|25473.24|25465.55|25465.55|0
1620142120000|2021-05-04 15:28:40|25469.69|25469.69|25469.69|25469.69|25469.69|25469.69|25469.69|25469.69|0
1620142130000|2021-05-04 15:28:50|25469.09|25469.09|25453.94|25453.94|25469.09|25469.09|25453.94|25453.94|0
1620142140000|2021-05-04 15:29:00|25457.48|25457.48|25464.76|25464.76|25464.76|25464.76|25457.07|25457.07|0
1620142150000|2021-05-04 15:29:10|25461.22|25461.22|25453.34|25453.34|25464.76|25464.76|25453.34|25453.34|0
1620142160000|2021-05-04 15:29:20|25452.74|25452.74|25442.88|25442.88|25452.74|25452.74|25442.88|25442.88|0
1620142170000|2021-05-04 15:29:30|25442.47|25442.47|25446.42|25446.42|25449.96|25449.96|25442.47|25442.47|0
1620142180000|2021-05-04 15:29:40|25449.96|25449.96|25446.83|25446.83|25450.57|25450.57|25446.83|25446.83|0
1620142190000|2021-05-04 15:29:50|25453.92|25453.92|25436.59|25436.59|25455.12|25455.12|25436.59|25436.59|0
1620198900000|2021-05-05 07:15:00|25509.38|25509.38|25523.54|25523.54|25523.54|25523.54|25509.38|25509.38|0
1620198920000|2021-05-05 07:15:20|25505.84|25505.84|25505.84|25505.84|25505.84|25505.84|25505.84|25505.84|0
1620198940000|2021-05-05 07:15:40|25498.75|25498.75|25491.67|25491.67|25498.75|25498.75|25491.67|25491.67|0
1620198960000|2021-05-05 07:16:00|25498.75|25498.75|25502.29|25502.29|25502.29|25502.29|25498.75|25498.75|0
1620198970000|2021-05-05 07:16:10|25499.83|25499.83|25504.76|25504.76|25504.76|25504.76|25498.82|25498.82|0
1620198980000|2021-05-05 07:16:20|25497.68|25497.68|25501.63|25501.63|25501.63|25501.63|25497.68|25497.68|0
1620198990000|2021-05-05 07:16:30|25509.32|25509.32|25505.78|25505.78|25509.32|25509.32|25502.23|25502.23|0
1620199020000|2021-05-05 07:17:00|25502.23|25502.23|25502.23|25502.23|25502.23|25502.23|25502.23|25502.23|0
1620199040000|2021-05-05 07:17:20|25501.03|25501.03|25501.03|25501.03|25501.03|25501.03|25501.03|25501.03|0
1620199060000|2021-05-05 07:17:40|25490.41|25490.41|25483.32|25483.32|25490.41|25490.41|25483.32|25483.32|0
1620199080000|2021-05-05 07:18:00|25490.41|25490.41|25490.41|25490.41|25490.41|25490.41|25490.41|25490.41|0
1620199090000|2021-05-05 07:18:10|25493.95|25493.95|25493.95|25493.95|25493.95|25493.95|25493.95|25493.95|0
1620199100000|2021-05-05 07:18:20|25490.41|25490.41|25490.41|25490.41|25490.41|25490.41|25490.41|25490.41|0
1620199140000|2021-05-05 07:19:00|25483.32|25483.32|25494.77|25494.77|25494.77|25494.77|25483.32|25483.32|0
1620199160000|2021-05-05 07:19:20|25491.23|25491.23|25489.12|25489.12|25491.23|25491.23|25489.12|25489.12|0
1620199170000|2021-05-05 07:19:30|25499.74|25499.74|25499.74|25499.74|25499.74|25499.74|25499.74|25499.74|0
1620199190000|2021-05-05 07:19:50|25492.66|25492.66|25492.66|25492.66|25492.66|25492.66|25492.66|25492.66|0
1620199200000|2021-05-05 07:20:00|25493.26|25493.26|25500.34|25500.34|25500.34|25500.34|25493.26|25493.26|0
1620199230000|2021-05-05 07:20:30|25482.64|25482.64|25482.64|25482.64|25482.64|25482.64|25482.64|25482.64|0
1620199250000|2021-05-05 07:20:50|25482.04|25482.04|25485.58|25485.58|25485.58|25485.58|25482.04|25482.04|0
1620199260000|2021-05-05 07:21:00|25485.99|25485.99|25489.53|25489.53|25489.53|25489.53|25485.99|25485.99|0
1620199270000|2021-05-05 07:21:10|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|0
1620199290000|2021-05-05 07:21:30|25497.21|25497.21|25496.01|25496.01|25497.21|25497.21|25496.01|25496.01|0
1620199300000|2021-05-05 07:21:40|25494.81|25494.81|25495.41|25495.41|25495.41|25495.41|25494.81|25494.81|0
1620199310000|2021-05-05 07:21:50|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|0
1620199330000|2021-05-05 07:22:10|25493.07|25493.07|25493.07|25493.07|25493.07|25493.07|25493.07|25493.07|0
1620199340000|2021-05-05 07:22:20|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|0
1620199350000|2021-05-05 07:22:30|25500.15|25500.15|25500.15|25500.15|25500.15|25500.15|25500.15|25500.15|0
1620199380000|2021-05-05 07:23:00|25493.07|25493.07|25493.07|25493.07|25493.07|25493.07|25493.07|25493.07|0
1620199390000|2021-05-05 07:23:10|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|25496.61|0
1620199420000|2021-05-05 07:23:40|25488.93|25488.93|25481.85|25481.85|25488.93|25488.93|25481.85|25481.85|0
1620199430000|2021-05-05 07:23:50|25481.02|25481.02|25481.02|25481.02|25481.02|25481.02|25481.02|25481.02|0
1620199440000|2021-05-05 07:24:00|25473.94|25473.94|25473.94|25473.94|25473.94|25473.94|25473.94|25473.94|0
1620199450000|2021-05-05 07:24:10|25474.54|25474.54|25474.54|25474.54|25474.54|25474.54|25474.54|25474.54|0
1620199460000|2021-05-05 07:24:20|25473.94|25473.94|25481.02|25481.02|25481.02|25481.02|25473.94|25473.94|0
1620199470000|2021-05-05 07:24:30|25481.63|25481.63|25488.71|25488.71|25488.71|25488.71|25481.63|25481.63|0
1620199480000|2021-05-05 07:24:40|25489.94|25489.94|25489.94|25489.94|25489.94|25489.94|25489.94|25489.94|0
1620199500000|2021-05-05 07:25:00|25493.48|25493.48|25500.56|25500.56|25500.56|25500.56|25493.48|25493.48|0
1620199510000|2021-05-05 07:25:10|25501.17|25501.17|25504.71|25504.71|25504.71|25504.71|25501.17|25501.17|0
1620199540000|2021-05-05 07:25:40|25505.12|25505.12|25502.18|25502.18|25505.12|25505.12|25502.18|25502.18|0
1620199560000|2021-05-05 07:26:00|25505.72|25505.72|25513.4|25513.4|25513.4|25513.4|25505.72|25505.72|0
1620199580000|2021-05-05 07:26:20|25514|25514|25514.61|25514.61|25514.61|25514.61|25514|25514|0
1620199590000|2021-05-05 07:26:30|25515.21|25515.21|25515.21|25515.21|25515.21|25515.21|25515.21|25515.21|0
1620199600000|2021-05-05 07:26:40|25515.4|25515.4|25515.4|25515.4|25515.4|25515.4|25515.4|25515.4|0
1620199610000|2021-05-05 07:26:50|25516|25516|25516|25516|25516|25516|25516|25516|0
1620199620000|2021-05-05 07:27:00|25519.54|25519.54|25519.54|25519.54|25523.08|25523.08|25519.54|25519.54|0
1620199630000|2021-05-05 07:27:10|25526.62|25526.62|25526.62|25526.62|25526.62|25526.62|25526.62|25526.62|0
1620199650000|2021-05-05 07:27:30|25527.23|25527.23|25527.64|25527.64|25527.64|25527.64|25527.23|25527.23|0
1620199660000|2021-05-05 07:27:40|25517.01|25517.01|25517.01|25517.01|25517.01|25517.01|25517.01|25517.01|0
1620199680000|2021-05-05 07:28:00|25509.93|25509.93|25509.93|25509.93|25509.93|25509.93|25509.93|25509.93|0
1620199720000|2021-05-05 07:28:40|25513.47|25513.47|25509.93|25509.93|25513.47|25513.47|25509.93|25509.93|0
1620199730000|2021-05-05 07:28:50|25506.39|25506.39|25506.39|25506.39|25506.39|25506.39|25506.39|25506.39|0
1620199740000|2021-05-05 07:29:00|25509.93|25509.93|25509.93|25509.93|25509.93|25509.93|25509.93|25509.93|0
1620199780000|2021-05-05 07:29:40|25513.47|25513.47|25513.47|25513.47|25513.47|25513.47|25513.47|25513.47|0
1620199810000|2021-05-05 07:30:10|25517.01|25517.01|25517.01|25517.01|25517.01|25517.01|25517.01|25517.01|0
1620199830000|2021-05-05 07:30:30|25517.62|25517.62|25517.62|25517.62|25517.62|25517.62|25517.62|25517.62|0
1620199850000|2021-05-05 07:30:50|25521.16|25521.16|25528.24|25528.24|25528.24|25528.24|25521.16|25521.16|0
1620199860000|2021-05-05 07:31:00|25530.04|25530.04|25536.52|25536.52|25536.52|25536.52|25529.44|25529.44|0
1620199930000|2021-05-05 07:32:10|25547.15|25547.15|25547.15|25547.15|25547.15|25547.15|25547.15|25547.15|0
1620199960000|2021-05-05 07:32:40|25536.52|25536.52|25536.52|25536.52|25536.52|25536.52|25536.52|25536.52|0
1620199980000|2021-05-05 07:33:00|25532.98|25532.98|25532.98|25532.98|25532.98|25532.98|25532.98|25532.98|0
1620200000000|2021-05-05 07:33:20|25543.61|25543.61|25543.61|25543.61|25543.61|25543.61|25543.61|25543.61|0
1620200070000|2021-05-05 07:34:30|25550.69|25550.69|25550.69|25550.69|25550.69|25550.69|25550.69|25550.69|0
1620200080000|2021-05-05 07:34:40|25553.1|25553.1|25553.1|25553.1|25553.1|25553.1|25553.1|25553.1|0
1620200120000|2021-05-05 07:35:20|25553.7|25553.7|25554.3|25554.3|25554.3|25554.3|25553.7|25553.7|0
1620200150000|2021-05-05 07:35:50|25557.84|25557.84|25561.38|25561.38|25561.38|25561.38|25557.84|25557.84|0
1620200160000|2021-05-05 07:36:00|25564.92|25564.92|25564.92|25564.92|25564.92|25564.92|25564.92|25564.92|0
1620200180000|2021-05-05 07:36:20|25566.13|25566.13|25557.31|25557.31|25566.73|25566.73|25557.31|25557.31|0
1620200220000|2021-05-05 07:37:00|25550.23|25550.23|25550.23|25550.23|25550.23|25550.23|25550.23|25550.23|0
1620200230000|2021-05-05 07:37:10|25546.68|25546.68|25536.06|25536.06|25546.68|25546.68|25536.06|25536.06|0
1620200240000|2021-05-05 07:37:20|25536.66|25536.66|25537.26|25537.26|25540.81|25540.81|25536.66|25536.66|0
1620200270000|2021-05-05 07:37:50|25536.66|25536.66|25536.66|25536.66|25536.66|25536.66|25536.66|25536.66|0
1620200280000|2021-05-05 07:38:00|25537.26|25537.26|25537.26|25537.26|25537.26|25537.26|25537.26|25537.26|0
1620200290000|2021-05-05 07:38:10|25536.66|25536.66|25540.2|25540.2|25540.2|25540.2|25536.66|25536.66|0
1620200300000|2021-05-05 07:38:20|25539.6|25539.6|25539.19|25539.19|25539.6|25539.6|25539.19|25539.19|0
1620200310000|2021-05-05 07:38:30|25539.6|25539.6|25539.6|25539.6|25539.6|25539.6|25539.6|25539.6|0
1620200320000|2021-05-05 07:38:40|25528.98|25528.98|25528.98|25528.98|25528.98|25528.98|25528.98|25528.98|0
1620200340000|2021-05-05 07:39:00|25539.6|25539.6|25539.6|25539.6|25539.6|25539.6|25539.6|25539.6|0
1620200350000|2021-05-05 07:39:10|25540.2|25540.2|25540.2|25540.2|25540.2|25540.2|25540.2|25540.2|0
1620200360000|2021-05-05 07:39:20|25539.63|25539.63|25539.63|25539.63|25539.63|25539.63|25539.63|25539.63|0
1620200400000|2021-05-05 07:40:00|25543.17|25543.17|25543.17|25543.17|25543.17|25543.17|25543.17|25543.17|0
1620200420000|2021-05-05 07:40:20|25539.63|25539.63|25536.62|25536.62|25539.63|25539.63|25536.62|25536.62|0
1620200430000|2021-05-05 07:40:30|25533.08|25533.08|25529.54|25529.54|25533.08|25533.08|25529.54|25529.54|0
1620200440000|2021-05-05 07:40:40|25522.46|25522.46|25518.91|25518.91|25522.46|25522.46|25518.91|25518.91|0
1620200450000|2021-05-05 07:40:50|25515.37|25515.37|25511.83|25511.83|25515.37|25515.37|25511.83|25511.83|0
1620200460000|2021-05-05 07:41:00|25515.37|25515.37|25515.37|25515.37|25515.37|25515.37|25515.37|25515.37|0
1620200470000|2021-05-05 07:41:10|25515.97|25515.97|25523.06|25523.06|25523.06|25523.06|25515.97|25515.97|0
1620200480000|2021-05-05 07:41:20|25526.6|25526.6|25527.01|25527.01|25527.01|25527.01|25526.6|25526.6|0
1620200500000|2021-05-05 07:41:40|25526.6|25526.6|25526.6|25526.6|25526.6|25526.6|25526.6|25526.6|0
1620200530000|2021-05-05 07:42:10|25530.14|25530.14|25533.68|25533.68|25533.68|25533.68|25530.14|25530.14|0
1620200590000|2021-05-05 07:43:10|25534.88|25534.88|25534.88|25534.88|25534.88|25534.88|25534.88|25534.88|0
1620200600000|2021-05-05 07:43:20|25556.13|25556.13|25556.13|25556.13|25556.13|25556.13|25556.13|25556.13|0
1620200620000|2021-05-05 07:43:40|25552.59|25552.59|25552.59|25552.59|25552.59|25552.59|25552.59|25552.59|0
1620200630000|2021-05-05 07:43:50|25553.79|25553.79|25553.79|25553.79|25553.79|25553.79|25553.79|25553.79|0
1620200640000|2021-05-05 07:44:00|25554.2|25554.2|25554.2|25554.2|25554.2|25554.2|25554.2|25554.2|0
1620200660000|2021-05-05 07:44:20|25557.75|25557.75|25557.75|25557.75|25557.75|25557.75|25557.75|25557.75|0
1620200670000|2021-05-05 07:44:30|25554.2|25554.2|25549.46|25549.46|25554.2|25554.2|25549.46|25549.46|0
1620200690000|2021-05-05 07:44:50|25549.87|25549.87|25546.33|25546.33|25549.87|25549.87|25546.33|25546.33|0
1620200700000|2021-05-05 07:45:00|25549.87|25549.87|25549.87|25549.87|25549.87|25549.87|25549.87|25549.87|0
1620200730000|2021-05-05 07:45:30|25546.33|25546.33|25546.33|25546.33|25546.33|25546.33|25546.33|25546.33|0
1620200760000|2021-05-05 07:46:00|25549.87|25549.87|25549.87|25549.87|25549.87|25549.87|25549.87|25549.87|0
1620200770000|2021-05-05 07:46:10|25553.41|25553.41|25549.87|25549.87|25553.41|25553.41|25549.87|25549.87|0
1620200790000|2021-05-05 07:46:30|25546.33|25546.33|25546.33|25546.33|25546.33|25546.33|25546.33|25546.33|0
1620200800000|2021-05-05 07:46:40|25549.87|25549.87|25549.87|25549.87|25549.87|25549.87|25549.87|25549.87|0
1620200810000|2021-05-05 07:46:50|25550.28|25550.28|25553.82|25553.82|25553.82|25553.82|25550.28|25550.28|0
1620200820000|2021-05-05 07:47:00|25557.36|25557.36|25557.36|25557.36|25557.36|25557.36|25557.36|25557.36|0
1620200840000|2021-05-05 07:47:20|25546.74|25546.74|25553.82|25553.82|25553.82|25553.82|25546.74|25546.74|0
1620200870000|2021-05-05 07:47:50|25557.36|25557.36|25560.9|25560.9|25560.9|25560.9|25557.36|25557.36|0
1620200880000|2021-05-05 07:48:00|25553.82|25553.82|25557.36|25557.36|25557.36|25557.36|25553.82|25553.82|0
1620200890000|2021-05-05 07:48:10|25559.77|25559.77|25560.97|25560.97|25560.97|25560.97|25559.77|25559.77|0
1620200920000|2021-05-05 07:48:40|25564.51|25564.51|25557.84|25557.84|25564.92|25564.92|25557.84|25557.84|0
1620200930000|2021-05-05 07:48:50|25554.3|25554.3|25554.3|25554.3|25554.3|25554.3|25554.3|25554.3|0
1620200950000|2021-05-05 07:49:10|25557.84|25557.84|25562.2|25562.2|25562.2|25562.2|25557.84|25557.84|0
1620200960000|2021-05-05 07:49:20|25561.38|25561.38|25560.78|25560.78|25561.38|25561.38|25560.78|25560.78|0
1620200990000|2021-05-05 07:49:50|25560.59|25560.59|25561.36|25561.36|25561.36|25561.36|25560.59|25560.59|0
1620201000000|2021-05-05 07:50:00|25561.96|25561.96|25561.36|25561.36|25561.96|25561.96|25561.36|25561.36|0
1620201010000|2021-05-05 07:50:10|25557.82|25557.82|25554.27|25554.27|25557.82|25557.82|25554.27|25554.27|0
1620201030000|2021-05-05 07:50:30|25561.36|25561.36|25561.36|25561.36|25561.36|25561.36|25561.36|25561.36|0
1620201050000|2021-05-05 07:50:50|25568.44|25568.44|25571.79|25571.79|25571.98|25571.98|25568.44|25568.44|0
1620201060000|2021-05-05 07:51:00|25578.87|25578.87|25578.87|25578.87|25578.87|25578.87|25578.87|25578.87|0
1620201100000|2021-05-05 07:51:40|25580.08|25580.08|25580.08|25580.08|25580.08|25580.08|25580.08|25580.08|0
1620201120000|2021-05-05 07:52:00|25576.53|25576.53|25576.53|25576.53|25576.53|25576.53|25576.53|25576.53|0
1620201160000|2021-05-05 07:52:40|25572.99|25572.99|25576.53|25576.53|25576.53|25576.53|25572.99|25572.99|0
1620201170000|2021-05-05 07:52:50|25580.08|25580.08|25583.62|25583.62|25583.62|25583.62|25580.08|25580.08|0
1620201180000|2021-05-05 07:53:00|25587.16|25587.16|25590.7|25590.7|25590.7|25590.7|25587.16|25587.16|0
1620201200000|2021-05-05 07:53:20|25594.24|25594.24|25594.24|25594.24|25594.24|25594.24|25594.24|25594.24|0
1620201210000|2021-05-05 07:53:30|25597.78|25597.78|25597.78|25597.78|25597.78|25597.78|25597.78|25597.78|0
1620201220000|2021-05-05 07:53:40|25594.24|25594.24|25587.16|25587.16|25594.24|25594.24|25587.16|25587.16|0
1620201240000|2021-05-05 07:54:00|25590.7|25590.7|25587.16|25587.16|25590.7|25590.7|25587.16|25587.16|0
1620201250000|2021-05-05 07:54:10|25583.62|25583.62|25583.62|25583.62|25583.62|25583.62|25583.62|25583.62|0
1620201270000|2021-05-05 07:54:30|25587.16|25587.16|25587.16|25587.16|25587.16|25587.16|25587.16|25587.16|0
1620201280000|2021-05-05 07:54:40|25590.7|25590.7|25590.7|25590.7|25590.7|25590.7|25590.7|25590.7|0
1620201290000|2021-05-05 07:54:50|25587.16|25587.16|25587.16|25587.16|25587.16|25587.16|25587.16|25587.16|0
1620201300000|2021-05-05 07:55:00|25580.08|25580.08|25583.62|25583.62|25583.62|25583.62|25576.53|25576.53|0
1620201310000|2021-05-05 07:55:10|25583.01|25583.01|25583.01|25583.01|25583.01|25583.01|25583.01|25583.01|0
1620201320000|2021-05-05 07:55:20|25572.39|25572.39|25568.85|25568.85|25572.39|25572.39|25568.85|25568.85|0
1620201330000|2021-05-05 07:55:30|25565.31|25565.31|25568.85|25568.85|25568.85|25568.85|25565.31|25565.31|0
1620201360000|2021-05-05 07:56:00|25572.39|25572.39|25572.39|25572.39|25575.93|25575.93|25572.39|25572.39|0
1620201410000|2021-05-05 07:56:50|25568.85|25568.85|25568.85|25568.85|25568.85|25568.85|25568.85|25568.85|0
1620201500000|2021-05-05 07:58:20|25568.44|25568.44|25568.03|25568.03|25568.44|25568.44|25568.03|25568.03|0
1620201530000|2021-05-05 07:58:50|25571.57|25571.57|25571.57|25571.57|25571.57|25571.57|25571.57|25571.57|0
1620201540000|2021-05-05 07:59:00|25568.56|25568.56|25568.56|25568.56|25568.56|25568.56|25568.56|25568.56|0
1620201550000|2021-05-05 07:59:10|25565.02|25565.02|25565.02|25565.02|25565.02|25565.02|25565.02|25565.02|0
1620201580000|2021-05-05 07:59:40|25563.82|25563.82|25563.82|25563.82|25563.82|25563.82|25563.82|25563.82|0
1620201600000|2021-05-05 08:00:00|25567.36|25567.36|25576.85|25576.85|25576.85|25576.85|25567.36|25567.36|0
1620201670000|2021-05-05 08:01:10|25576.25|25576.25|25576.25|25576.25|25576.25|25576.25|25576.25|25576.25|0
1620201680000|2021-05-05 08:01:20|25583.33|25583.33|25583.33|25583.33|25583.33|25583.33|25583.33|25583.33|0
1620201700000|2021-05-05 08:01:40|25584.53|25584.53|25584.53|25584.53|25584.53|25584.53|25584.53|25584.53|0
1620201710000|2021-05-05 08:01:50|25580.99|25580.99|25577.45|25577.45|25580.99|25580.99|25577.45|25577.45|0
1620201720000|2021-05-05 08:02:00|25580.99|25580.99|25580.99|25580.99|25580.99|25580.99|25580.99|25580.99|0
1620201760000|2021-05-05 08:02:40|25579.79|25579.79|25579.79|25579.79|25579.79|25579.79|25579.79|25579.79|0
1620201790000|2021-05-05 08:03:10|25583.33|25583.33|25583.33|25583.33|25583.33|25583.33|25583.33|25583.33|0
1620201800000|2021-05-05 08:03:20|25586.87|25586.87|25586.87|25586.87|25586.87|25586.87|25586.87|25586.87|0
1620201820000|2021-05-05 08:03:40|25590.41|25590.41|25590.41|25590.41|25590.41|25590.41|25590.41|25590.41|0
1620201830000|2021-05-05 08:03:50|25589.21|25589.21|25578.58|25578.58|25589.21|25589.21|25578.58|25578.58|0
1620201850000|2021-05-05 08:04:10|25575.04|25575.04|25575.04|25575.04|25575.04|25575.04|25575.04|25575.04|0
1620201890000|2021-05-05 08:04:50|25582.12|25582.12|25582.12|25582.12|25582.12|25582.12|25582.12|25582.12|0
1620201900000|2021-05-05 08:05:00|25581.71|25581.71|25566.35|25566.35|25581.71|25581.71|25566.35|25566.35|0
1620201960000|2021-05-05 08:06:00|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|0
1620201990000|2021-05-05 08:06:30|25559.26|25559.26|25559.26|25559.26|25559.26|25559.26|25559.26|25559.26|0
1620202000000|2021-05-05 08:06:40|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|0
1620202020000|2021-05-05 08:07:00|25559.26|25559.26|25559.26|25559.26|25566.35|25566.35|25559.26|25559.26|0
1620202030000|2021-05-05 08:07:10|25555.72|25555.72|25552.18|25552.18|25555.72|25555.72|25552.18|25552.18|0
1620202040000|2021-05-05 08:07:20|25545.1|25545.1|25545.1|25545.1|25545.1|25545.1|25545.1|25545.1|0
1620202050000|2021-05-05 08:07:30|25544.33|25544.33|25544.33|25544.33|25544.33|25544.33|25544.33|25544.33|0
1620202080000|2021-05-05 08:08:00|25551.41|25551.41|25551.41|25551.41|25551.41|25551.41|25551.41|25551.41|0
1620202090000|2021-05-05 08:08:10|25552.62|25552.62|25552.62|25552.62|25552.62|25552.62|25552.62|25552.62|0
1620202110000|2021-05-05 08:08:30|25559.7|25559.7|25559.7|25559.7|25559.7|25559.7|25559.7|25559.7|0
1620202130000|2021-05-05 08:08:50|25558.93|25558.93|25555.2|25555.2|25558.93|25558.93|25555.2|25555.2|0
1620202140000|2021-05-05 08:09:00|25558.74|25558.74|25558.74|25558.74|25558.74|25558.74|25558.74|25558.74|0
1620202150000|2021-05-05 08:09:10|25562.28|25562.28|25569.36|25569.36|25569.36|25569.36|25562.28|25562.28|0
1620202180000|2021-05-05 08:09:40|25569.97|25569.97|25569.97|25569.97|25569.97|25569.97|25569.97|25569.97|0
1620202190000|2021-05-05 08:09:50|25569.36|25569.36|25568.95|25568.95|25569.36|25569.36|25568.95|25568.95|0
1620202220000|2021-05-05 08:10:20|25570.16|25570.16|25598.49|25598.49|25602.03|25602.03|25570.16|25570.16|0
1620202230000|2021-05-05 08:10:30|25594.95|25594.95|25595.77|25595.77|25596.18|25596.18|25594.95|25594.95|0
1620202250000|2021-05-05 08:10:50|25595.17|25595.17|25595.17|25595.17|25595.17|25595.17|25595.17|25595.17|0
1620202260000|2021-05-05 08:11:00|25598.71|25598.71|25598.71|25598.71|25598.71|25598.71|25598.71|25598.71|0
1620202270000|2021-05-05 08:11:10|25605.79|25605.79|25605.79|25605.79|25605.79|25605.79|25605.79|25605.79|0
1620202300000|2021-05-05 08:11:40|25606.2|25606.2|25606.2|25606.2|25606.2|25606.2|25606.2|25606.2|0
1620202320000|2021-05-05 08:12:00|25623.91|25623.91|25613.28|25613.28|25623.91|25623.91|25613.28|25613.28|0
1620202330000|2021-05-05 08:12:10|25609.74|25609.74|25609.33|25609.33|25609.74|25609.74|25609.33|25609.33|0
1620202340000|2021-05-05 08:12:20|25612.87|25612.87|25612.87|25612.87|25612.87|25612.87|25612.87|25612.87|0
1620202370000|2021-05-05 08:12:50|25613.28|25613.28|25616.82|25616.82|25616.82|25616.82|25613.28|25613.28|0
1620202390000|2021-05-05 08:13:10|25617.23|25617.23|25620.78|25620.78|25620.78|25620.78|25617.23|25617.23|0
1620202400000|2021-05-05 08:13:20|25624.32|25624.32|25624.32|25624.32|25624.32|25624.32|25624.32|25624.32|0
1620202430000|2021-05-05 08:13:50|25627.86|25627.86|25627.86|25627.86|25627.86|25627.86|25627.86|25627.86|0
1620202440000|2021-05-05 08:14:00|25628.27|25628.27|25628.87|25628.87|25628.87|25628.87|25628.27|25628.27|0
1620202450000|2021-05-05 08:14:10|25632.41|25632.41|25635.95|25635.95|25635.95|25635.95|25632.41|25632.41|0
1620202470000|2021-05-05 08:14:30|25639.49|25639.49|25643.03|25643.03|25643.03|25643.03|25639.49|25639.49|0
1620202480000|2021-05-05 08:14:40|25643.45|25643.45|25639.9|25639.9|25643.45|25643.45|25639.9|25639.9|0
1620202500000|2021-05-05 08:15:00|25643.45|25643.45|25639.9|25639.9|25643.45|25643.45|25639.9|25639.9|0
1620202510000|2021-05-05 08:15:10|25641.11|25641.11|25641.71|25641.71|25645.25|25645.25|25641.11|25641.11|0
1620202520000|2021-05-05 08:15:20|25638.17|25638.17|25638.17|25638.17|25638.17|25638.17|25638.17|25638.17|0
1620202530000|2021-05-05 08:15:30|25634.63|25634.63|25627.54|25627.54|25634.63|25634.63|25627.54|25627.54|0
1620202560000|2021-05-05 08:16:00|25624|25624|25616.32|25616.32|25624|25624|25616.32|25616.32|0
1620202570000|2021-05-05 08:16:10|25619.86|25619.86|25623.4|25623.4|25626.94|25626.94|25619.86|25619.86|0
1620202580000|2021-05-05 08:16:20|25619.86|25619.86|25619.86|25619.86|25619.86|25619.86|25619.86|25619.86|0
1620202590000|2021-05-05 08:16:30|25623.4|25623.4|25623.4|25623.4|25623.4|25623.4|25623.4|25623.4|0
1620202620000|2021-05-05 08:17:00|25626.94|25626.94|25619.86|25619.86|25626.94|25626.94|25619.86|25619.86|0
1620202630000|2021-05-05 08:17:10|25620.27|25620.27|25620.27|25620.27|25620.27|25620.27|25620.27|25620.27|0
1620202690000|2021-05-05 08:18:10|25620.87|25620.87|25621.47|25621.47|25621.47|25621.47|25620.87|25620.87|0
1620202720000|2021-05-05 08:18:40|25617.93|25617.93|25610.85|25610.85|25617.93|25617.93|25610.85|25610.85|0
1620202730000|2021-05-05 08:18:50|25607.31|25607.31|25607.31|25607.31|25607.31|25607.31|25607.31|25607.31|0
1620202760000|2021-05-05 08:19:20|25603.77|25603.77|25603.77|25603.77|25603.77|25603.77|25603.77|25603.77|0
1620202770000|2021-05-05 08:19:30|25610.85|25610.85|25610.85|25610.85|25610.85|25610.85|25610.85|25610.85|0
1620202810000|2021-05-05 08:20:10|25614.39|25614.39|25610.85|25610.85|25614.39|25614.39|25610.85|25610.85|0
1620202820000|2021-05-05 08:20:20|25611.26|25611.26|25607.72|25607.72|25611.26|25611.26|25607.72|25607.72|0
1620202830000|2021-05-05 08:20:30|25608.13|25608.13|25608.13|25608.13|25608.13|25608.13|25608.13|25608.13|0
1620202870000|2021-05-05 08:21:10|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|25604.59|0
1620202880000|2021-05-05 08:21:20|25611.67|25611.67|25612.27|25612.27|25612.27|25612.27|25611.67|25611.67|0
1620202930000|2021-05-05 08:22:10|25608.73|25608.73|25608.73|25608.73|25608.73|25608.73|25608.73|25608.73|0
1620202980000|2021-05-05 08:23:00|25609.33|25609.33|25612.87|25612.87|25612.87|25612.87|25609.33|25609.33|0
1620203030000|2021-05-05 08:23:50|25609.33|25609.33|25609.33|25609.33|25609.33|25609.33|25609.33|25609.33|0
1620203060000|2021-05-05 08:24:20|25605.79|25605.79|25605.79|25605.79|25605.79|25605.79|25605.79|25605.79|0
1620203100000|2021-05-05 08:25:00|25605.38|25605.38|25605.38|25605.38|25605.38|25605.38|25605.38|25605.38|0
1620203110000|2021-05-05 08:25:10|25608.92|25608.92|25608.92|25608.92|25608.92|25608.92|25608.92|25608.92|0
1620203170000|2021-05-05 08:26:10|25612.46|25612.46|25608.92|25608.92|25612.46|25612.46|25608.92|25608.92|0
1620203200000|2021-05-05 08:26:40|25612.46|25612.46|25613.07|25613.07|25613.07|25613.07|25612.46|25612.46|0
1620203220000|2021-05-05 08:27:00|25609.52|25609.52|25609.52|25609.52|25609.52|25609.52|25609.52|25609.52|0
1620203230000|2021-05-05 08:27:10|25605.98|25605.98|25605.98|25605.98|25605.98|25605.98|25605.98|25605.98|0
1620203240000|2021-05-05 08:27:20|25602.44|25602.44|25602.44|25602.44|25602.44|25602.44|25602.44|25602.44|0
1620203330000|2021-05-05 08:28:50|25595.36|25595.36|25595.36|25595.36|25595.36|25595.36|25595.36|25595.36|0
1620203370000|2021-05-05 08:29:30|25598.9|25598.9|25598.9|25598.9|25598.9|25598.9|25598.9|25598.9|0
1620203410000|2021-05-05 08:30:10|25602.44|25602.44|25602.44|25602.44|25602.44|25602.44|25602.44|25602.44|0
1620203430000|2021-05-05 08:30:30|25598.9|25598.9|25598.9|25598.9|25598.9|25598.9|25598.9|25598.9|0
1620203440000|2021-05-05 08:30:40|25605.98|25605.98|25605.98|25605.98|25605.98|25605.98|25605.98|25605.98|0
1620203520000|2021-05-05 08:32:00|25609.52|25609.52|25609.52|25609.52|25609.52|25609.52|25609.52|25609.52|0
1620203620000|2021-05-05 08:33:40|25620.15|25620.15|25620.75|25620.75|25624.29|25624.29|25613.07|25613.07|0
1620203640000|2021-05-05 08:34:00|25627.83|25627.83|25627.83|25627.83|25627.83|25627.83|25627.83|25627.83|0
1620203650000|2021-05-05 08:34:10|25631.37|25631.37|25631.37|25631.37|25631.37|25631.37|25631.37|25631.37|0
1620203660000|2021-05-05 08:34:20|25627.83|25627.83|25628.43|25628.43|25628.43|25628.43|25627.83|25627.83|0
1620203690000|2021-05-05 08:34:50|25624.89|25624.89|25621.35|25621.35|25624.89|25624.89|25621.35|25621.35|0
1620203710000|2021-05-05 08:35:10|25617.81|25617.81|25617.81|25617.81|25617.81|25617.81|25617.81|25617.81|0
1620203720000|2021-05-05 08:35:20|25621.35|25621.35|25621.35|25621.35|25621.35|25621.35|25621.35|25621.35|0
1620203760000|2021-05-05 08:36:00|25617.81|25617.81|25623.69|25623.69|25624.89|25624.89|25617.81|25617.81|0
1620203780000|2021-05-05 08:36:20|25623.88|25623.88|25623.88|25623.88|25623.88|25623.88|25623.88|25623.88|0
1620203790000|2021-05-05 08:36:30|25625.08|25625.08|25625.08|25625.08|25625.08|25625.08|25625.08|25625.08|0
1620203820000|2021-05-05 08:37:00|25621.54|25621.54|25621.54|25621.54|25621.54|25621.54|25621.54|25621.54|0
1620203830000|2021-05-05 08:37:10|25625.08|25625.08|25625.08|25625.08|25625.08|25625.08|25625.08|25625.08|0
1620203840000|2021-05-05 08:37:20|25624.89|25624.89|25628.43|25628.43|25628.43|25628.43|25624.89|25624.89|0
1620203850000|2021-05-05 08:37:30|25621.35|25621.35|25617.81|25617.81|25621.35|25621.35|25617.81|25617.81|0
1620203870000|2021-05-05 08:37:50|25621.35|25621.35|25624.89|25624.89|25624.89|25624.89|25621.35|25621.35|0
1620203880000|2021-05-05 08:38:00|25621.35|25621.35|25621.35|25621.35|25621.35|25621.35|25621.35|25621.35|0
1620203890000|2021-05-05 08:38:10|25624.89|25624.89|25624.89|25624.89|25624.89|25624.89|25624.89|25624.89|0
1620203930000|2021-05-05 08:38:50|25624.51|25624.51|25623.31|25623.31|25624.51|25624.51|25623.31|25623.31|0
1620203940000|2021-05-05 08:39:00|25622.7|25622.7|25626.25|25626.25|25626.25|25626.25|25612.08|25612.08|0
1620203970000|2021-05-05 08:39:30|25633.33|25633.33|25633.33|25633.33|25633.33|25633.33|25633.33|25633.33|0
1620204020000|2021-05-05 08:40:20|25632.56|25632.56|25625.48|25625.48|25632.56|25632.56|25625.48|25625.48|0
1620204040000|2021-05-05 08:40:40|25624.88|25624.88|25624.49|25624.49|25624.88|25624.88|25624.49|25624.49|0
1620204050000|2021-05-05 08:40:50|25623.89|25623.89|25623.89|25623.89|25623.89|25623.89|25623.89|25623.89|0
1620204060000|2021-05-05 08:41:00|25627.43|25627.43|25634.52|25634.52|25634.52|25634.52|25627.43|25627.43|0
1620204070000|2021-05-05 08:41:10|25641.6|25641.6|25642.8|25642.8|25642.8|25642.8|25641.6|25641.6|0
1620204090000|2021-05-05 08:41:30|25639.26|25639.26|25639.26|25639.26|25639.26|25639.26|25639.26|25639.26|0
1620204110000|2021-05-05 08:41:50|25642.8|25642.8|25642.8|25642.8|25642.8|25642.8|25642.8|25642.8|0
1620204130000|2021-05-05 08:42:10|25642.61|25642.61|25642.61|25642.61|25642.61|25642.61|25642.61|25642.61|0
1620204150000|2021-05-05 08:42:30|25641.41|25641.41|25641.41|25641.41|25641.41|25641.41|25641.41|25641.41|0
1620204160000|2021-05-05 08:42:40|25637.86|25637.86|25637.86|25637.86|25637.86|25637.86|25637.86|25637.86|0
1620204190000|2021-05-05 08:43:10|25634.32|25634.32|25634.32|25634.32|25634.32|25634.32|25634.32|25634.32|0
1620204200000|2021-05-05 08:43:20|25630.78|25630.78|25630.78|25630.78|25630.78|25630.78|25630.78|25630.78|0
1620204230000|2021-05-05 08:43:50|25623.7|25623.7|25623.7|25623.7|25623.7|25623.7|25623.7|25623.7|0
1620204240000|2021-05-05 08:44:00|25620.16|25620.16|25619.34|25619.34|25620.16|25620.16|25619.34|25619.34|0
1620204270000|2021-05-05 08:44:30|25626.42|25626.42|25626.42|25626.42|25626.42|25626.42|25626.42|25626.42|0
1620204310000|2021-05-05 08:45:10|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|0
1620204330000|2021-05-05 08:45:30|25623.26|25623.26|25619.72|25619.72|25623.26|25623.26|25619.72|25619.72|0
1620204350000|2021-05-05 08:45:50|25616.18|25616.18|25627.41|25627.41|25627.41|25627.41|25616.18|25616.18|0
1620204370000|2021-05-05 08:46:10|25630.95|25630.95|25630.95|25630.95|25630.95|25630.95|25630.95|25630.95|0
1620204430000|2021-05-05 08:47:10|25630.54|25630.54|25630.54|25630.54|25630.54|25630.54|25630.54|25630.54|0
1620204450000|2021-05-05 08:47:30|25630.34|25630.34|25630.15|25630.15|25630.34|25630.34|25630.15|25630.15|0
1620204490000|2021-05-05 08:48:10|25633.69|25633.69|25633.69|25633.69|25633.69|25633.69|25633.69|25633.69|0
1620204500000|2021-05-05 08:48:20|25637.23|25637.23|25637.23|25637.23|25637.23|25637.23|25637.23|25637.23|0
1620204520000|2021-05-05 08:48:40|25644.32|25644.32|25648.27|25648.27|25648.27|25648.27|25644.32|25644.32|0
1620204530000|2021-05-05 08:48:50|25648.87|25648.87|25649.28|25649.28|25649.28|25649.28|25648.87|25648.87|0
1620204540000|2021-05-05 08:49:00|25642.2|25642.2|25642.2|25642.2|25642.2|25642.2|25642.2|25642.2|0
1620204630000|2021-05-05 08:50:30|25638.66|25638.66|25638.66|25638.66|25638.66|25638.66|25638.66|25638.66|0
1620204640000|2021-05-05 08:50:40|25642.2|25642.2|25642.2|25642.2|25642.2|25642.2|25642.2|25642.2|0
1620204660000|2021-05-05 08:51:00|25645.74|25645.74|25645.74|25645.74|25645.74|25645.74|25645.74|25645.74|0
1620204670000|2021-05-05 08:51:10|25649.28|25649.28|25649.28|25649.28|25649.28|25649.28|25649.28|25649.28|0
1620204680000|2021-05-05 08:51:20|25649.88|25649.88|25657.57|25657.57|25657.57|25657.57|25649.88|25649.88|0
1620204690000|2021-05-05 08:51:30|25661.11|25661.11|25664.65|25664.65|25664.65|25664.65|25661.11|25661.11|0
1620204700000|2021-05-05 08:51:40|25661.11|25661.11|25661.11|25661.11|25661.11|25661.11|25661.11|25661.11|0
1620204710000|2021-05-05 08:51:50|25661.71|25661.71|25661.71|25661.71|25661.71|25661.71|25661.71|25661.71|0
1620204720000|2021-05-05 08:52:00|25672.33|25672.33|25672.33|25672.33|25672.33|25672.33|25672.33|25672.33|0
1620204770000|2021-05-05 08:52:50|25673.54|25673.54|25673.54|25673.54|25673.54|25673.54|25673.54|25673.54|0
1620204830000|2021-05-05 08:53:50|25677.08|25677.08|25677.08|25677.08|25677.08|25677.08|25677.08|25677.08|0
1620204890000|2021-05-05 08:54:50|25673.54|25673.54|25673.54|25673.54|25673.54|25673.54|25670|25670|0
1620204900000|2021-05-05 08:55:00|25677.08|25677.08|25677.08|25677.08|25677.08|25677.08|25677.08|25677.08|0
1620204920000|2021-05-05 08:55:20|25676.48|25676.48|25675.27|25675.27|25676.48|25676.48|25675.27|25675.27|0
1620204930000|2021-05-05 08:55:30|25671.73|25671.73|25671.73|25671.73|25671.73|25671.73|25671.73|25671.73|0
1620204940000|2021-05-05 08:55:40|25668.19|25668.19|25668.19|25668.19|25668.19|25668.19|25668.19|25668.19|0
1620204960000|2021-05-05 08:56:00|25667.59|25667.59|25666.99|25666.99|25667.59|25667.59|25666.99|25666.99|0
1620205000000|2021-05-05 08:56:40|25670.53|25670.53|25670.53|25670.53|25670.53|25670.53|25670.53|25670.53|0
1620205030000|2021-05-05 08:57:10|25666.99|25666.99|25666.99|25666.99|25666.99|25666.99|25666.99|25666.99|0
1620205040000|2021-05-05 08:57:20|25659.9|25659.9|25659.9|25659.9|25659.9|25659.9|25659.9|25659.9|0
1620205080000|2021-05-05 08:58:00|25656.36|25656.36|25656.36|25656.36|25656.36|25656.36|25656.36|25656.36|0
1620205130000|2021-05-05 08:58:50|25659.9|25659.9|25659.9|25659.9|25659.9|25659.9|25659.9|25659.9|0
1620205150000|2021-05-05 08:59:10|25652.82|25652.82|25652.82|25652.82|25652.82|25652.82|25652.82|25652.82|0
1620205180000|2021-05-05 08:59:40|25649.28|25649.28|25649.28|25649.28|25649.28|25649.28|25649.28|25649.28|0
1620205210000|2021-05-05 09:00:10|25648.87|25648.87|25648.87|25648.87|25648.87|25648.87|25648.87|25648.87|0
1620205250000|2021-05-05 09:00:50|25645.33|25645.33|25645.33|25645.33|25645.33|25645.33|25645.33|25645.33|0
1620205260000|2021-05-05 09:01:00|25638.25|25638.25|25637.65|25637.65|25638.25|25638.25|25637.65|25637.65|0
1620205280000|2021-05-05 09:01:20|25636.44|25636.44|25630.49|25630.49|25636.44|25636.44|25630.49|25630.49|0
1620205300000|2021-05-05 09:01:40|25626.95|25626.95|25626.95|25626.95|25626.95|25626.95|25626.95|25626.95|0
1620205330000|2021-05-05 09:02:10|25626.54|25626.54|25626.54|25626.54|25626.54|25626.54|25626.54|25626.54|0
1620205360000|2021-05-05 09:02:40|25630.08|25630.08|25637.17|25637.17|25637.17|25637.17|25630.08|25630.08|0
1620205380000|2021-05-05 09:03:00|25640.71|25640.71|25641.12|25641.12|25641.12|25641.12|25640.71|25640.71|0
1620205390000|2021-05-05 09:03:10|25637.58|25637.58|25637.58|25637.58|25637.58|25637.58|25637.58|25637.58|0
1620205440000|2021-05-05 09:04:00|25630.49|25630.49|25637.58|25637.58|25637.58|25637.58|25630.49|25630.49|0
1620205460000|2021-05-05 09:04:20|25630.49|25630.49|25630.49|25630.49|25630.49|25630.49|25630.49|25630.49|0
1620205490000|2021-05-05 09:04:50|25634.04|25634.04|25634.04|25634.04|25634.04|25634.04|25634.04|25634.04|0
1620205510000|2021-05-05 09:05:10|25634.64|25634.64|25634.45|25634.45|25634.64|25634.64|25634.45|25634.45|0
1620205530000|2021-05-05 09:05:30|25635.05|25635.05|25635.05|25635.05|25635.05|25635.05|25635.05|25635.05|0
1620205540000|2021-05-05 09:05:40|25635.24|25635.24|25639.36|25639.36|25639.36|25639.36|25635.24|25635.24|0
1620205560000|2021-05-05 09:06:00|25640.56|25640.56|25639.96|25639.96|25640.56|25640.56|25639.96|25639.96|0
1620205580000|2021-05-05 09:06:20|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|0
1620205590000|2021-05-05 09:06:30|25642.9|25642.9|25642.9|25642.9|25642.9|25642.9|25642.9|25642.9|0
1620205610000|2021-05-05 09:06:50|25646.44|25646.44|25646.44|25646.44|25646.44|25646.44|25646.44|25646.44|0
1620205640000|2021-05-05 09:07:20|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|0
1620205670000|2021-05-05 09:07:50|25642.9|25642.9|25642.9|25642.9|25642.9|25642.9|25639.36|25639.36|0
1620205690000|2021-05-05 09:08:10|25639.36|25639.36|25642.9|25642.9|25642.9|25642.9|25639.36|25639.36|0
1620205700000|2021-05-05 09:08:20|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|0
1620205730000|2021-05-05 09:08:50|25635.81|25635.81|25632.27|25632.27|25635.81|25635.81|25632.27|25632.27|0
1620205740000|2021-05-05 09:09:00|25635.81|25635.81|25635.81|25635.81|25635.81|25635.81|25635.81|25635.81|0
1620205760000|2021-05-05 09:09:20|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|0
1620205800000|2021-05-05 09:10:00|25635.81|25635.81|25632.27|25632.27|25635.81|25635.81|25632.27|25632.27|0
1620205820000|2021-05-05 09:10:20|25635.81|25635.81|25635.81|25635.81|25635.81|25635.81|25635.81|25635.81|0
1620205830000|2021-05-05 09:10:30|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|0
1620205890000|2021-05-05 09:11:30|25642.9|25642.9|25642.9|25642.9|25642.9|25642.9|25642.9|25642.9|0
1620205900000|2021-05-05 09:11:40|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|25639.36|0
1620206000000|2021-05-05 09:13:20|25642.9|25642.9|25639.36|25639.36|25642.9|25642.9|25639.36|25639.36|0
1620206020000|2021-05-05 09:13:40|25635.81|25635.81|25635.81|25635.81|25635.81|25635.81|25635.81|25635.81|0
1620206050000|2021-05-05 09:14:10|25637.02|25637.02|25637.02|25637.02|25637.02|25637.02|25637.02|25637.02|0
1620206060000|2021-05-05 09:14:20|25633.48|25633.48|25629.93|25629.93|25633.48|25633.48|25629.93|25629.93|0
1620206090000|2021-05-05 09:14:50|25633.48|25633.48|25632.87|25632.87|25633.48|25633.48|25632.87|25632.87|0
1620206110000|2021-05-05 09:15:10|25636.42|25636.42|25636.42|25636.42|25637.02|25637.02|25636.42|25636.42|0
1620206120000|2021-05-05 09:15:20|25639.96|25639.96|25640.56|25640.56|25640.56|25640.56|25639.96|25639.96|0
1620206150000|2021-05-05 09:15:50|25637.02|25637.02|25637.02|25637.02|25637.02|25637.02|25637.02|25637.02|0
1620206160000|2021-05-05 09:16:00|25633.48|25633.48|25633.48|25633.48|25633.48|25633.48|25633.48|25633.48|0
1620206170000|2021-05-05 09:16:10|25633.07|25633.07|25633.07|25633.07|25633.07|25633.07|25633.07|25633.07|0
1620206240000|2021-05-05 09:17:20|25629.52|25629.52|25629.52|25629.52|25629.52|25629.52|25629.52|25629.52|0
1620206260000|2021-05-05 09:17:40|25628.92|25628.92|25628.92|25628.92|25628.92|25628.92|25628.92|25628.92|0
1620206270000|2021-05-05 09:17:50|25632.46|25632.46|25636|25636|25636|25636|25632.46|25632.46|0
1620206340000|2021-05-05 09:19:00|25632.46|25632.46|25632.05|25632.05|25632.46|25632.46|25632.05|25632.05|0
1620206380000|2021-05-05 09:19:40|25631.29|25631.29|25631.29|25631.29|25631.29|25631.29|25631.29|25631.29|0
1620206390000|2021-05-05 09:19:50|25630.88|25630.88|25630.88|25630.88|25630.88|25630.88|25630.88|25630.88|0
1620206420000|2021-05-05 09:20:20|25630.27|25630.27|25630.27|25630.27|25630.27|25630.27|25630.27|25630.27|0
1620206430000|2021-05-05 09:20:30|25623.19|25623.19|25619.65|25619.65|25623.19|25623.19|25619.65|25619.65|0
1620206470000|2021-05-05 09:21:10|25623.19|25623.19|25623.19|25623.19|25623.19|25623.19|25623.19|25623.19|0
1620206490000|2021-05-05 09:21:30|25622.78|25622.78|25622.78|25622.78|25622.78|25622.78|25622.78|25622.78|0
1620206500000|2021-05-05 09:21:40|25622.37|25622.37|25621.96|25621.96|25622.37|25622.37|25621.96|25621.96|0
1620206540000|2021-05-05 09:22:20|25625.5|25625.5|25625.5|25625.5|25625.5|25625.5|25625.5|25625.5|0
1620206570000|2021-05-05 09:22:50|25629.04|25629.04|25629.04|25629.04|25629.04|25629.04|25629.04|25629.04|0
1620206580000|2021-05-05 09:23:00|25629.64|25629.64|25629.64|25629.64|25629.64|25629.64|25629.64|25629.64|0
1620206610000|2021-05-05 09:23:30|25629.45|25629.45|25629.45|25629.45|25629.45|25629.45|25629.45|25629.45|0
1620206640000|2021-05-05 09:24:00|25625.91|25625.91|25625.91|25625.91|25625.91|25625.91|25625.91|25625.91|0
1620206650000|2021-05-05 09:24:10|25626.51|25626.51|25626.51|25626.51|25626.51|25626.51|25626.51|25626.51|0
1620206660000|2021-05-05 09:24:20|25626.7|25626.7|25626.7|25626.7|25626.7|25626.7|25626.7|25626.7|0
1620206670000|2021-05-05 09:24:30|25623.16|25623.16|25623.16|25623.16|25623.16|25623.16|25623.16|25623.16|0
1620206720000|2021-05-05 09:25:20|25619.62|25619.62|25611.94|25611.94|25619.62|25619.62|25611.94|25611.94|0
1620206730000|2021-05-05 09:25:30|25611.34|25611.34|25611.75|25611.75|25611.94|25611.94|25611.34|25611.34|0
1620206750000|2021-05-05 09:25:50|25615.29|25615.29|25615.29|25615.29|25615.29|25615.29|25615.29|25615.29|0
1620206780000|2021-05-05 09:26:20|25615.67|25615.67|25615.67|25615.67|25615.67|25615.67|25615.67|25615.67|0
1620206790000|2021-05-05 09:26:30|25616.27|25616.27|25616.27|25616.27|25616.27|25616.27|25616.27|25616.27|0
1620206820000|2021-05-05 09:27:00|25612.73|25612.73|25612.73|25612.73|25612.73|25612.73|25612.73|25612.73|0
1620206830000|2021-05-05 09:27:10|25616.27|25616.27|25616.27|25616.27|25616.27|25616.27|25616.27|25616.27|0
1620206840000|2021-05-05 09:27:20|25612.73|25612.73|25612.73|25612.73|25612.73|25612.73|25612.73|25612.73|0
1620206860000|2021-05-05 09:27:40|25613.14|25613.14|25613.55|25613.55|25613.55|25613.55|25613.14|25613.14|0
1620206880000|2021-05-05 09:28:00|25610.01|25610.01|25610.01|25610.01|25610.01|25610.01|25610.01|25610.01|0
1620206890000|2021-05-05 09:28:10|25602.93|25602.93|25602.93|25602.93|25602.93|25602.93|25602.93|25602.93|0
1620206900000|2021-05-05 09:28:20|25599.39|25599.39|25602.93|25602.93|25602.93|25602.93|25599.39|25599.39|0
1620206920000|2021-05-05 09:28:40|25595.85|25595.85|25592.3|25592.3|25595.85|25595.85|25592.3|25592.3|0
1620206940000|2021-05-05 09:29:00|25595.85|25595.85|25595.85|25595.85|25595.85|25595.85|25595.85|25595.85|0
1620206970000|2021-05-05 09:29:30|25599.39|25599.39|25602.93|25602.93|25602.93|25602.93|25599.39|25599.39|0
1620207000000|2021-05-05 09:30:00|25599.39|25599.39|25606.47|25606.47|25606.47|25606.47|25599.39|25599.39|0
1620207030000|2021-05-05 09:30:30|25610.01|25610.01|25610.01|25610.01|25610.01|25610.01|25610.01|25610.01|0
1620207100000|2021-05-05 09:31:40|25610.42|25610.42|25610.42|25610.42|25610.42|25610.42|25610.42|25610.42|0
1620207110000|2021-05-05 09:31:50|25613.96|25613.96|25610.42|25610.42|25613.96|25613.96|25610.42|25610.42|0
1620207140000|2021-05-05 09:32:20|25606.88|25606.88|25606.88|25606.88|25606.88|25606.88|25605.24|25605.24|0
1620207150000|2021-05-05 09:32:30|25610.42|25610.42|25610.42|25610.42|25610.42|25610.42|25610.42|25610.42|0
1620207180000|2021-05-05 09:33:00|25611.02|25611.02|25614.56|25614.56|25614.56|25614.56|25611.02|25611.02|0
1620207190000|2021-05-05 09:33:10|25614.98|25614.98|25618.93|25618.93|25618.93|25618.93|25614.98|25614.98|0
1620207200000|2021-05-05 09:33:20|25622.47|25622.47|25618.93|25618.93|25622.47|25622.47|25618.93|25618.93|0
1620207250000|2021-05-05 09:34:10|25619.34|25619.34|25619.75|25619.75|25619.75|25619.75|25619.34|25619.34|0
1620207350000|2021-05-05 09:35:50|25623.29|25623.29|25623.29|25623.29|25623.29|25623.29|25623.29|25623.29|0
1620207380000|2021-05-05 09:36:20|25623.89|25623.89|25623.89|25623.89|25623.89|25623.89|25623.89|25623.89|0
1620207390000|2021-05-05 09:36:30|25620.35|25620.35|25620.35|25620.35|25620.35|25620.35|25620.35|25620.35|0
1620207400000|2021-05-05 09:36:40|25623.89|25623.89|25623.89|25623.89|25623.89|25623.89|25623.89|25623.89|0
1620207420000|2021-05-05 09:37:00|25630.97|25630.97|25630.97|25630.97|25630.97|25630.97|25630.97|25630.97|0
1620207430000|2021-05-05 09:37:10|25627.43|25627.43|25623.89|25623.89|25627.43|25627.43|25623.89|25623.89|0
1620207440000|2021-05-05 09:37:20|25627.43|25627.43|25623.89|25623.89|25627.43|25627.43|25623.89|25623.89|0
1620207450000|2021-05-05 09:37:30|25627.43|25627.43|25630.97|25630.97|25630.97|25630.97|25627.43|25627.43|0
1620207460000|2021-05-05 09:37:40|25634.51|25634.51|25634.51|25634.51|25634.51|25634.51|25634.51|25634.51|0
1620207480000|2021-05-05 09:38:00|25630.97|25630.97|25630.97|25630.97|25630.97|25630.97|25630.97|25630.97|0
1620207490000|2021-05-05 09:38:10|25634.51|25634.51|25634.51|25634.51|25634.51|25634.51|25634.51|25634.51|0
1620207510000|2021-05-05 09:38:30|25630.97|25630.97|25630.97|25630.97|25630.97|25630.97|25630.97|25630.97|0
1620207520000|2021-05-05 09:38:40|25627.43|25627.43|25627.43|25627.43|25627.43|25627.43|25627.43|25627.43|0
1620207540000|2021-05-05 09:39:00|25627.02|25627.02|25627.02|25627.02|25627.02|25627.02|25627.02|25627.02|0
1620207570000|2021-05-05 09:39:30|25630.56|25630.56|25630.56|25630.56|25630.56|25630.56|25630.56|25630.56|0
1620207610000|2021-05-05 09:40:10|25634.1|25634.1|25634.1|25634.1|25634.1|25634.1|25634.1|25634.1|0
1620207620000|2021-05-05 09:40:20|25630.56|25630.56|25630.56|25630.56|25630.56|25630.56|25630.56|25630.56|0
1620207630000|2021-05-05 09:40:30|25627.02|25627.02|25630.56|25630.56|25630.56|25630.56|25623.48|25623.48|0
1620207640000|2021-05-05 09:40:40|25627.02|25627.02|25634.1|25634.1|25634.1|25634.1|25627.02|25627.02|0
1620207650000|2021-05-05 09:40:50|25634.93|25634.93|25635.34|25635.34|25635.34|25635.34|25634.93|25634.93|0
1620207660000|2021-05-05 09:41:00|25631.79|25631.79|25631.79|25631.79|25635.34|25635.34|25631.79|25631.79|0
1620207680000|2021-05-05 09:41:20|25632.4|25632.4|25632.4|25632.4|25632.4|25632.4|25632.4|25632.4|0
1620207700000|2021-05-05 09:41:40|25635.94|25635.94|25635.17|25635.17|25635.94|25635.94|25635.17|25635.17|0
1620207710000|2021-05-05 09:41:50|25635.77|25635.77|25635.77|25635.77|25635.77|25635.77|25635.77|25635.77|0
1620207720000|2021-05-05 09:42:00|25635.17|25635.17|25635.17|25635.17|25635.17|25635.17|25635.17|25635.17|0
1620207730000|2021-05-05 09:42:10|25631.63|25631.63|25631.63|25631.63|25631.63|25631.63|25631.63|25631.63|0
1620207770000|2021-05-05 09:42:50|25624.55|25624.55|25624.55|25624.55|25624.55|25624.55|25624.55|25624.55|0
1620207780000|2021-05-05 09:43:00|25623.73|25623.73|25620.6|25620.6|25623.73|25623.73|25620.18|25620.18|0
1620207820000|2021-05-05 09:43:40|25624.14|25624.14|25624.14|25624.14|25624.14|25624.14|25624.14|25624.14|0
1620207860000|2021-05-05 09:44:20|25623.73|25623.73|25623.73|25623.73|25623.73|25623.73|25623.73|25623.73|0
1620207890000|2021-05-05 09:44:50|25630.81|25630.81|25630.81|25630.81|25630.81|25630.81|25630.81|25630.81|0
1620207920000|2021-05-05 09:45:20|25627.27|25627.27|25623.73|25623.73|25627.27|25627.27|25623.73|25623.73|0
1620207930000|2021-05-05 09:45:30|25620.18|25620.18|25616.64|25616.64|25620.18|25620.18|25616.64|25616.64|0
1620207940000|2021-05-05 09:45:40|25620.18|25620.18|25620.18|25620.18|25620.18|25620.18|25616.64|25616.64|0
1620207950000|2021-05-05 09:45:50|25616.64|25616.64|25613.1|25613.1|25616.64|25616.64|25613.1|25613.1|0
1620207960000|2021-05-05 09:46:00|25616.64|25616.64|25616.64|25616.64|25616.64|25616.64|25616.64|25616.64|0
1620207990000|2021-05-05 09:46:30|25616.04|25616.04|25616.04|25616.04|25616.04|25616.04|25616.04|25616.04|0
1620208000000|2021-05-05 09:46:40|25615.44|25615.44|25615.44|25615.44|25615.44|25615.44|25615.44|25615.44|0
1620208010000|2021-05-05 09:46:50|25615.82|25615.82|25615.82|25615.82|25615.82|25615.82|25615.82|25615.82|0
1620208050000|2021-05-05 09:47:30|25615.41|25615.41|25615.41|25615.41|25615.41|25615.41|25615.41|25615.41|0
1620208110000|2021-05-05 09:48:30|25611.87|25611.87|25610.91|25610.91|25611.87|25611.87|25610.91|25610.91|0
1620208130000|2021-05-05 09:48:50|25610.53|25610.53|25610.53|25610.53|25610.53|25610.53|25610.53|25610.53|0
1620208140000|2021-05-05 09:49:00|25614.07|25614.07|25610.34|25610.34|25614.07|25614.07|25610.34|25610.34|0
1620208160000|2021-05-05 09:49:20|25613.88|25613.88|25613.88|25613.88|25613.88|25613.88|25613.88|25613.88|0
1620208190000|2021-05-05 09:49:50|25613.11|25613.11|25613.11|25613.11|25613.11|25613.11|25613.11|25613.11|0
1620208210000|2021-05-05 09:50:10|25609.57|25609.57|25609.57|25609.57|25609.57|25609.57|25609.57|25609.57|0
1620208220000|2021-05-05 09:50:20|25606.03|25606.03|25606.03|25606.03|25606.03|25606.03|25606.03|25606.03|0
1620208230000|2021-05-05 09:50:30|25602.49|25602.49|25602.49|25602.49|25602.49|25602.49|25602.49|25602.49|0
1620208240000|2021-05-05 09:50:40|25606.03|25606.03|25606.03|25606.03|25606.03|25606.03|25606.03|25606.03|0
1620208250000|2021-05-05 09:50:50|25605.43|25605.43|25604.83|25604.83|25605.43|25605.43|25604.83|25604.83|0
1620208290000|2021-05-05 09:51:30|25604.06|25604.06|25604.06|25604.06|25604.06|25604.06|25604.06|25604.06|0
1620208310000|2021-05-05 09:51:50|25607.6|25607.6|25607.6|25607.6|25607.6|25607.6|25607.6|25607.6|0
1620208360000|2021-05-05 09:52:40|25604.06|25604.06|25604.06|25604.06|25604.06|25604.06|25604.06|25604.06|0
1620208370000|2021-05-05 09:52:50|25603.65|25603.65|25596.57|25596.57|25603.65|25603.65|25596.57|25596.57|0
1620208380000|2021-05-05 09:53:00|25593.02|25593.02|25593.02|25593.02|25593.02|25593.02|25593.02|25593.02|0
1620208430000|2021-05-05 09:53:50|25589.48|25589.48|25585.94|25585.94|25589.48|25589.48|25585.94|25585.94|0
1620208440000|2021-05-05 09:54:00|25582.4|25582.4|25578.86|25578.86|25582.4|25582.4|25578.86|25578.86|0
1620208460000|2021-05-05 09:54:20|25578.26|25578.26|25580.6|25580.6|25581.8|25581.8|25578.26|25578.26|0
1620208470000|2021-05-05 09:54:30|25581.2|25581.2|25581.2|25581.2|25581.2|25581.2|25581.2|25581.2|0
1620208500000|2021-05-05 09:55:00|25588.28|25588.28|25588.28|25588.28|25588.28|25588.28|25588.28|25588.28|0
1620208510000|2021-05-05 09:55:10|25588.88|25588.88|25588.88|25588.88|25588.88|25588.88|25588.88|25588.88|0
1620208520000|2021-05-05 09:55:20|25585.34|25585.34|25585.34|25585.34|25585.34|25585.34|25585.34|25585.34|0
1620208530000|2021-05-05 09:55:30|25581.8|25581.8|25578.26|25578.26|25581.8|25581.8|25578.26|25578.26|0
1620208540000|2021-05-05 09:55:40|25574.72|25574.72|25574.5|25574.5|25574.91|25574.91|25574.5|25574.5|0
1620208550000|2021-05-05 09:55:50|25578.04|25578.04|25578.04|25578.04|25578.04|25578.04|25578.04|25578.04|0
1620208570000|2021-05-05 09:56:10|25577.85|25577.85|25577.85|25577.85|25577.85|25577.85|25577.85|25577.85|0
1620208590000|2021-05-05 09:56:30|25578.04|25578.04|25577.85|25577.85|25578.04|25578.04|25577.85|25577.85|0
1620208620000|2021-05-05 09:57:00|25574.31|25574.31|25574.31|25574.31|25574.31|25574.31|25574.31|25574.31|0
1620208630000|2021-05-05 09:57:10|25577.85|25577.85|25577.85|25577.85|25577.85|25577.85|25577.85|25577.85|0
1620208650000|2021-05-05 09:57:30|25578.45|25578.45|25577.85|25577.85|25578.45|25578.45|25577.85|25577.85|0
1620208750000|2021-05-05 09:59:10|25578.42|25578.42|25578.42|25578.42|25578.42|25578.42|25578.42|25578.42|0
1620208760000|2021-05-05 09:59:20|25571.34|25571.34|25571.34|25571.34|25571.34|25571.34|25571.34|25571.34|0
1620208780000|2021-05-05 09:59:40|25574.88|25574.88|25574.88|25574.88|25574.88|25574.88|25574.88|25574.88|0
1620208790000|2021-05-05 09:59:50|25578.42|25578.42|25578.42|25578.42|25578.42|25578.42|25578.42|25578.42|0
1620208860000|2021-05-05 10:01:00|25577.6|25577.6|25577.6|25577.6|25577.6|25577.6|25577.19|25577.19|0
1620208870000|2021-05-05 10:01:10|25581.14|25581.14|25581.14|25581.14|25581.14|25581.14|25581.14|25581.14|0
1620208910000|2021-05-05 10:01:50|25577.6|25577.6|25577.6|25577.6|25577.6|25577.6|25577.6|25577.6|0
1620208940000|2021-05-05 10:02:20|25570.52|25570.52|25570.52|25570.52|25570.52|25570.52|25570.52|25570.52|0
1620209070000|2021-05-05 10:04:30|25566.98|25566.98|25566.98|25566.98|25566.98|25566.98|25566.98|25566.98|0
1620209080000|2021-05-05 10:04:40|25567.17|25567.17|25567.17|25567.17|25567.17|25567.17|25567.17|25567.17|0
1620209090000|2021-05-05 10:04:50|25564.76|25564.76|25562.36|25562.36|25564.76|25564.76|25562.36|25562.36|0
1620209100000|2021-05-05 10:05:00|25562.16|25562.16|25562.16|25562.16|25562.16|25562.16|25562.16|25562.16|0
1620209110000|2021-05-05 10:05:10|25562.77|25562.77|25563.97|25563.97|25563.97|25563.97|25562.77|25562.77|0
1620209120000|2021-05-05 10:05:20|25560.43|25560.43|25560.43|25560.43|25560.43|25560.43|25560.43|25560.43|0
1620209130000|2021-05-05 10:05:30|25560.02|25560.02|25558.81|25558.81|25560.02|25560.02|25558.81|25558.81|0
1620209140000|2021-05-05 10:05:40|25555.27|25555.27|25555.27|25555.27|25555.27|25555.27|25555.27|25555.27|0
1620209150000|2021-05-05 10:05:50|25558.81|25558.81|25561.75|25561.75|25565.9|25565.9|25558.81|25558.81|0
1620209220000|2021-05-05 10:07:00|25565.29|25565.29|25565.29|25565.29|25565.29|25565.29|25565.29|25565.29|0
1620209230000|2021-05-05 10:07:10|25566.12|25566.12|25566.12|25566.12|25566.12|25566.12|25566.12|25566.12|0
1620209240000|2021-05-05 10:07:20|25566.72|25566.72|25566.72|25566.72|25566.72|25566.72|25566.72|25566.72|0
1620209250000|2021-05-05 10:07:30|25566.12|25566.12|25566.12|25566.12|25566.12|25566.12|25566.12|25566.12|0
1620209260000|2021-05-05 10:07:40|25569.66|25569.66|25569.66|25569.66|25569.66|25569.66|25569.66|25569.66|0
1620209280000|2021-05-05 10:08:00|25570.26|25570.26|25570.26|25570.26|25570.26|25570.26|25570.26|25570.26|0
1620209290000|2021-05-05 10:08:10|25569.66|25569.66|25569.66|25569.66|25569.66|25569.66|25569.66|25569.66|0
1620209300000|2021-05-05 10:08:20|25570.07|25570.07|25570.07|25570.07|25570.07|25570.07|25570.07|25570.07|0
1620209310000|2021-05-05 10:08:30|25566.53|25566.53|25566.53|25566.53|25566.53|25566.53|25566.53|25566.53|0
1620209330000|2021-05-05 10:08:50|25562.99|25562.99|25562.99|25562.99|25562.99|25562.99|25562.99|25562.99|0
1620209340000|2021-05-05 10:09:00|25559.44|25559.44|25555.9|25555.9|25559.44|25559.44|25555.9|25555.9|0
1620209360000|2021-05-05 10:09:20|25559.44|25559.44|25559.44|25559.44|25559.44|25559.44|25559.44|25559.44|0
1620209410000|2021-05-05 10:10:10|25562.99|25562.99|25558.77|25558.77|25562.99|25562.99|25557.57|25557.57|0
1620209420000|2021-05-05 10:10:20|25559.38|25559.38|25558.17|25558.17|25559.38|25559.38|25558.17|25558.17|0
1620209430000|2021-05-05 10:10:30|25558.77|25558.77|25558.77|25558.77|25558.77|25558.77|25558.77|25558.77|0
1620209440000|2021-05-05 10:10:40|25562.31|25562.31|25565.86|25565.86|25565.86|25565.86|25562.31|25562.31|0
1620209450000|2021-05-05 10:10:50|25566.46|25566.46|25567.06|25567.06|25567.06|25567.06|25566.46|25566.46|0
1620209470000|2021-05-05 10:11:10|25567.66|25567.66|25567.66|25567.66|25567.66|25567.66|25567.06|25567.06|0
1620209480000|2021-05-05 10:11:20|25568.26|25568.26|25568.26|25568.26|25568.26|25568.26|25568.26|25568.26|0
1620209500000|2021-05-05 10:11:40|25569.47|25569.47|25569.47|25569.47|25569.47|25569.47|25569.47|25569.47|0
1620209530000|2021-05-05 10:12:10|25565.92|25565.92|25565.92|25565.92|25565.92|25565.92|25565.92|25565.92|0
1620209550000|2021-05-05 10:12:30|25569.47|25569.47|25568.86|25568.86|25569.47|25569.47|25568.86|25568.86|0
1620209590000|2021-05-05 10:13:10|25572.41|25572.41|25572.41|25572.41|25572.41|25572.41|25572.41|25572.41|0
1620209630000|2021-05-05 10:13:50|25568.86|25568.86|25569.47|25569.47|25569.47|25569.47|25568.86|25568.86|0
1620209640000|2021-05-05 10:14:00|25565.92|25565.92|25565.92|25565.92|25565.92|25565.92|25565.92|25565.92|0
1620209670000|2021-05-05 10:14:30|25569.47|25569.47|25573.01|25573.01|25573.01|25573.01|25569.47|25569.47|0
1620209690000|2021-05-05 10:14:50|25569.47|25569.47|25569.47|25569.47|25569.47|25569.47|25569.47|25569.47|0
1620209710000|2021-05-05 10:15:10|25569.06|25569.06|25569.06|25569.06|25569.06|25569.06|25569.06|25569.06|0
1620209730000|2021-05-05 10:15:30|25565.51|25565.51|25565.51|25565.51|25565.51|25565.51|25565.51|25565.51|0
1620209780000|2021-05-05 10:16:20|25565.32|25565.32|25565.32|25565.32|25565.32|25565.32|25565.32|25565.32|0
1620209790000|2021-05-05 10:16:30|25568.86|25568.86|25568.86|25568.86|25568.86|25568.86|25568.86|25568.86|0
1620209850000|2021-05-05 10:17:30|25567.66|25567.66|25567.06|25567.06|25567.66|25567.66|25567.06|25567.06|0
1620209860000|2021-05-05 10:17:40|25570.6|25570.6|25570.6|25570.6|25571.01|25571.01|25570.6|25570.6|0
1620209870000|2021-05-05 10:17:50|25571.2|25571.2|25571.2|25571.2|25571.2|25571.2|25571.2|25571.2|0
1620209920000|2021-05-05 10:18:40|25571.8|25571.8|25575.34|25575.34|25575.34|25575.34|25571.8|25571.8|0
1620209940000|2021-05-05 10:19:00|25575.95|25575.95|25575.95|25575.95|25575.95|25575.95|25575.95|25575.95|0
1620209970000|2021-05-05 10:19:30|25572.4|25572.4|25572.4|25572.4|25572.4|25572.4|25572.4|25572.4|0
1620210000000|2021-05-05 10:20:00|25568.86|25568.86|25565.32|25565.32|25568.86|25568.86|25565.32|25565.32|0
1620210010000|2021-05-05 10:20:10|25568.86|25568.86|25568.86|25568.86|25568.86|25568.86|25568.86|25568.86|0
1620210040000|2021-05-05 10:20:40|25572.4|25572.4|25572.4|25572.4|25572.4|25572.4|25572.4|25572.4|0
1620210080000|2021-05-05 10:21:20|25573.01|25573.01|25573.01|25573.01|25573.01|25573.01|25573.01|25573.01|0
1620210150000|2021-05-05 10:22:30|25573.42|25573.42|25573.83|25573.83|25577.37|25577.37|25573.42|25573.42|0
1620210170000|2021-05-05 10:22:50|25570.29|25570.29|25570.29|25570.29|25570.29|25570.29|25570.29|25570.29|0
1620210230000|2021-05-05 10:23:50|25569.88|25569.88|25569.88|25569.88|25569.88|25569.88|25569.88|25569.88|0
1620210250000|2021-05-05 10:24:10|25570.29|25570.29|25570.29|25570.29|25570.29|25570.29|25570.29|25570.29|0
1620210270000|2021-05-05 10:24:30|25573.83|25573.83|25573.83|25573.83|25573.83|25573.83|25573.83|25573.83|0
1620210280000|2021-05-05 10:24:40|25574.43|25574.43|25577.97|25577.97|25577.97|25577.97|25574.43|25574.43|0
1620210290000|2021-05-05 10:24:50|25574.43|25574.43|25574.43|25574.43|25574.43|25574.43|25574.43|25574.43|0
1620210300000|2021-05-05 10:25:00|25576.23|25576.23|25576.23|25576.23|25576.23|25576.23|25576.23|25576.23|0
1620210410000|2021-05-05 10:26:50|25575.03|25575.03|25575.03|25575.03|25575.03|25575.03|25575.03|25575.03|0
1620210600000|2021-05-05 10:30:00|25575.63|25575.63|25575.63|25575.63|25575.63|25575.63|25575.63|25575.63|0
1620210700000|2021-05-05 10:31:40|25579.17|25579.17|25579.17|25579.17|25579.17|25579.17|25579.17|25579.17|0
1620210720000|2021-05-05 10:32:00|25582.72|25582.72|25586.26|25586.26|25586.26|25586.26|25582.72|25582.72|0
1620210780000|2021-05-05 10:33:00|25585.05|25585.05|25589.8|25589.8|25589.8|25589.8|25585.05|25585.05|0
1620210790000|2021-05-05 10:33:10|25582.72|25582.72|25582.72|25582.72|25582.72|25582.72|25582.72|25582.72|0
1620210800000|2021-05-05 10:33:20|25586.26|25586.26|25586.86|25586.86|25586.86|25586.86|25586.26|25586.26|0
1620210810000|2021-05-05 10:33:30|25590.4|25590.4|25590.4|25590.4|25590.4|25590.4|25590.4|25590.4|0
1620210840000|2021-05-05 10:34:00|25586.86|25586.86|25586.86|25586.86|25586.86|25586.86|25586.86|25586.86|0
1620210850000|2021-05-05 10:34:10|25586.28|25586.28|25586.28|25586.28|25586.28|25586.28|25586.28|25586.28|0
1620210950000|2021-05-05 10:35:50|25589.82|25589.82|25589.82|25589.82|25589.82|25589.82|25589.82|25589.82|0
1620211070000|2021-05-05 10:37:50|25590.21|25590.21|25587.02|25587.02|25590.21|25590.21|25586.06|25586.06|0
1620211080000|2021-05-05 10:38:00|25588.75|25588.75|25589.32|25589.32|25589.32|25589.32|25588.75|25588.75|0
1620211120000|2021-05-05 10:38:40|25592.87|25592.87|25592.87|25592.87|25592.87|25592.87|25592.87|25592.87|0
1620211150000|2021-05-05 10:39:10|25592.48|25592.48|25592.87|25592.87|25592.87|25592.87|25592.48|25592.48|0
1620211180000|2021-05-05 10:39:40|25589.32|25589.32|25592.87|25592.87|25592.87|25592.87|25589.32|25589.32|0
1620211200000|2021-05-05 10:40:00|25589.32|25589.32|25589.32|25589.32|25589.32|25589.32|25582.24|25582.24|0
1620211210000|2021-05-05 10:40:10|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|0
1620211310000|2021-05-05 10:41:50|25589.32|25589.32|25589.32|25589.32|25589.32|25589.32|25589.32|25589.32|0
1620211330000|2021-05-05 10:42:10|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|0
1620211370000|2021-05-05 10:42:50|25589.32|25589.32|25589.32|25589.32|25589.32|25589.32|25589.32|25589.32|0
1620211380000|2021-05-05 10:43:00|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|25585.78|0
1620211440000|2021-05-05 10:44:00|25586.39|25586.39|25586.39|25586.39|25586.39|25586.39|25586.39|25586.39|0
1620211510000|2021-05-05 10:45:10|25589.93|25589.93|25597.01|25597.01|25597.01|25597.01|25589.93|25589.93|0
1620211520000|2021-05-05 10:45:20|25600.55|25600.55|25600.55|25600.55|25600.55|25600.55|25600.55|25600.55|0
1620211530000|2021-05-05 10:45:30|25597.01|25597.01|25597.01|25597.01|25597.01|25597.01|25597.01|25597.01|0
1620211560000|2021-05-05 10:46:00|25600.55|25600.55|25600.55|25600.55|25600.55|25600.55|25600.55|25600.55|0
1620211570000|2021-05-05 10:46:10|25601.15|25601.15|25601.15|25601.15|25601.15|25601.15|25601.15|25601.15|0
1620211660000|2021-05-05 10:47:40|25600.19|25600.19|25600.19|25600.19|25600.19|25600.19|25600.19|25600.19|0
1620211680000|2021-05-05 10:48:00|25599.59|25599.59|25597.79|25597.79|25599.59|25599.59|25597.79|25597.79|0
1620211710000|2021-05-05 10:48:30|25601.33|25601.33|25601.33|25601.33|25601.33|25601.33|25601.33|25601.33|0
1620211740000|2021-05-05 10:49:00|25600.73|25600.73|25600.73|25600.73|25600.73|25600.73|25600.73|25600.73|0
1620211770000|2021-05-05 10:49:30|25597.18|25597.18|25597.18|25597.18|25597.18|25597.18|25597.18|25597.18|0
1620211790000|2021-05-05 10:49:50|25600.73|25600.73|25600.73|25600.73|25600.73|25600.73|25600.73|25600.73|0
1620211820000|2021-05-05 10:50:20|25604.27|25604.27|25604.27|25604.27|25604.27|25604.27|25604.27|25604.27|0
1620211840000|2021-05-05 10:50:40|25604.08|25604.08|25604.08|25604.08|25604.08|25604.08|25604.08|25604.08|0
1620211850000|2021-05-05 10:50:50|25600.53|25600.53|25600.53|25600.53|25600.53|25600.53|25600.53|25600.53|0
1620211870000|2021-05-05 10:51:10|25599.93|25599.93|25599.93|25599.93|25599.93|25599.93|25599.93|25599.93|0
1620211900000|2021-05-05 10:51:40|25599.52|25599.52|25599.52|25599.52|25599.52|25599.52|25599.52|25599.52|0
1620211930000|2021-05-05 10:52:10|25595.98|25595.98|25592.44|25592.44|25595.98|25595.98|25592.44|25592.44|0
1620211990000|2021-05-05 10:53:10|25592.25|25592.25|25592.25|25592.25|25592.25|25592.25|25592.25|25592.25|0
1620212000000|2021-05-05 10:53:20|25591.84|25591.84|25591.84|25591.84|25591.84|25591.84|25591.84|25591.84|0
1620212020000|2021-05-05 10:53:40|25588.3|25588.3|25588.3|25588.3|25588.3|25588.3|25588.3|25588.3|0
1620212040000|2021-05-05 10:54:00|25591.84|25591.84|25591.84|25591.84|25591.84|25591.84|25591.84|25591.84|0
1620212130000|2021-05-05 10:55:30|25592.44|25592.44|25591.84|25591.84|25592.44|25592.44|25591.84|25591.84|0
1620212150000|2021-05-05 10:55:50|25591.02|25591.02|25591.02|25591.02|25594.56|25594.56|25591.02|25591.02|0
1620212160000|2021-05-05 10:56:00|25591.43|25591.43|25591.43|25591.43|25591.43|25591.43|25591.43|25591.43|0
1620212170000|2021-05-05 10:56:10|25590.82|25590.82|25591.43|25591.43|25591.43|25591.43|25587.89|25587.89|0
1620212180000|2021-05-05 10:56:20|25587.89|25587.89|25577.26|25577.26|25587.89|25587.89|25577.26|25577.26|0
1620212190000|2021-05-05 10:56:30|25573.72|25573.72|25573.72|25573.72|25573.72|25573.72|25573.72|25573.72|0
1620212200000|2021-05-05 10:56:40|25570.18|25570.18|25570.18|25570.18|25570.18|25570.18|25570.18|25570.18|0
1620212220000|2021-05-05 10:57:00|25570.59|25570.59|25570.59|25570.59|25570.59|25570.59|25570.59|25570.59|0
1620212230000|2021-05-05 10:57:10|25571|25571|25571.41|25571.41|25571.41|25571.41|25571|25571|0
1620212250000|2021-05-05 10:57:30|25574.95|25574.95|25578.49|25578.49|25578.49|25578.49|25574.95|25574.95|0
1620212280000|2021-05-05 10:58:00|25574.95|25574.95|25574.95|25574.95|25574.95|25574.95|25574.95|25574.95|0
1620212300000|2021-05-05 10:58:20|25571.41|25571.41|25571.41|25571.41|25571.41|25571.41|25571.41|25571.41|0
1620212330000|2021-05-05 10:58:50|25574.95|25574.95|25571.41|25571.41|25574.95|25574.95|25571.41|25571.41|0
1620212340000|2021-05-05 10:59:00|25574.95|25574.95|25574.95|25574.95|25574.95|25574.95|25574.95|25574.95|0
1620212350000|2021-05-05 10:59:10|25571.41|25571.41|25571.41|25571.41|25571.41|25571.41|25571.41|25571.41|0
1620212370000|2021-05-05 10:59:30|25574.95|25574.95|25574.95|25574.95|25578.49|25578.49|25574.95|25574.95|0
1620212380000|2021-05-05 10:59:40|25578.49|25578.49|25579.1|25579.1|25579.1|25579.1|25578.49|25578.49|0
1620212390000|2021-05-05 10:59:50|25582.64|25582.64|25586.18|25586.18|25586.18|25586.18|25582.64|25582.64|0
1620212400000|2021-05-05 11:00:00|25593.26|25593.26|25593.26|25593.26|25593.26|25593.26|25593.26|25593.26|0
1620212410000|2021-05-05 11:00:10|25593.86|25593.86|25593.86|25593.86|25593.86|25593.86|25593.86|25593.86|0
1620212430000|2021-05-05 11:00:30|25590.32|25590.32|25586.78|25586.78|25590.32|25590.32|25586.78|25586.78|0
1620212450000|2021-05-05 11:00:50|25583.24|25583.24|25583.24|25583.24|25583.24|25583.24|25583.24|25583.24|0
1620212510000|2021-05-05 11:01:50|25583.05|25583.05|25583.05|25583.05|25583.05|25583.05|25583.05|25583.05|0
1620212520000|2021-05-05 11:02:00|25582.64|25582.64|25582.64|25582.64|25582.64|25582.64|25582.64|25582.64|0
1620212530000|2021-05-05 11:02:10|25579.09|25579.09|25579.09|25579.09|25579.09|25579.09|25579.09|25579.09|0
1620212630000|2021-05-05 11:03:50|25575.55|25575.55|25576.15|25576.15|25576.15|25576.15|25575.55|25575.55|0
1620212650000|2021-05-05 11:04:10|25569.07|25569.07|25569.07|25569.07|25569.07|25569.07|25569.07|25569.07|0
1620212700000|2021-05-05 11:05:00|25568.47|25568.47|25579.09|25579.09|25579.09|25579.09|25568.47|25568.47|0
1620212730000|2021-05-05 11:05:30|25572.01|25572.01|25567.24|25567.24|25572.01|25572.01|25567.24|25567.24|0
1620212740000|2021-05-05 11:05:40|25570.78|25570.78|25570.78|25570.78|25570.78|25570.78|25570.78|25570.78|0
1620212760000|2021-05-05 11:06:00|25574.32|25574.32|25574.32|25574.32|25574.32|25574.32|25574.32|25574.32|0
1620212780000|2021-05-05 11:06:20|25573.72|25573.72|25573.72|25573.72|25573.72|25573.72|25573.72|25573.72|0
1620212800000|2021-05-05 11:06:40|25577.26|25577.26|25577.26|25577.26|25577.26|25577.26|25577.26|25577.26|0
1620212810000|2021-05-05 11:06:50|25573.72|25573.72|25573.72|25573.72|25573.72|25573.72|25573.72|25573.72|0
1620212830000|2021-05-05 11:07:10|25574.13|25574.13|25573.72|25573.72|25574.13|25574.13|25573.72|25573.72|0
1620212840000|2021-05-05 11:07:20|25573.34|25573.34|25573.34|25573.34|25573.34|25573.34|25573.34|25573.34|0
1620212870000|2021-05-05 11:07:50|25569.79|25569.79|25569.79|25569.79|25573.34|25573.34|25569.79|25569.79|0
1620212910000|2021-05-05 11:08:30|25573.34|25573.34|25573.34|25573.34|25573.34|25573.34|25573.34|25573.34|0
1620212960000|2021-05-05 11:09:20|25569.79|25569.79|25569.19|25569.19|25569.79|25569.79|25569.19|25569.19|0
1620213080000|2021-05-05 11:11:20|25572.73|25572.73|25572.73|25572.73|25572.73|25572.73|25572.73|25572.73|0
1620213110000|2021-05-05 11:11:50|25572.54|25572.54|25572.54|25572.54|25572.54|25572.54|25572.54|25572.54|0
1620213180000|2021-05-05 11:13:00|25573.14|25573.14|25573.14|25573.14|25573.14|25573.14|25573.14|25573.14|0
1620213190000|2021-05-05 11:13:10|25569.6|25569.6|25569.6|25569.6|25569.6|25569.6|25569.6|25569.6|0
1620213230000|2021-05-05 11:13:50|25566.06|25566.06|25568.78|25568.78|25568.78|25568.78|25565.24|25565.24|0
1620213260000|2021-05-05 11:14:20|25572.32|25572.32|25572.32|25572.32|25572.32|25572.32|25572.32|25572.32|0
1620213280000|2021-05-05 11:14:40|25575.86|25575.86|25575.86|25575.86|25575.86|25575.86|25575.86|25575.86|0
1620213290000|2021-05-05 11:14:50|25572.32|25572.32|25572.32|25572.32|25572.32|25572.32|25572.32|25572.32|0
1620213350000|2021-05-05 11:15:50|25568.78|25568.78|25568.78|25568.78|25568.78|25568.78|25568.78|25568.78|0
1620213390000|2021-05-05 11:16:30|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|0
1620213420000|2021-05-05 11:17:00|25571.72|25571.72|25571.72|25571.72|25571.72|25571.72|25571.72|25571.72|0
1620213440000|2021-05-05 11:17:20|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|0
1620213520000|2021-05-05 11:18:40|25571.72|25571.72|25571.72|25571.72|25571.72|25571.72|25571.72|25571.72|0
1620213780000|2021-05-05 11:23:00|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|25568.18|0
1620213900000|2021-05-05 11:25:00|25567.77|25567.77|25567.77|25567.77|25567.77|25567.77|25567.77|25567.77|0
1620213920000|2021-05-05 11:25:20|25567.17|25567.17|25567.17|25567.17|25567.17|25567.17|25567.17|25567.17|0
1620214260000|2021-05-05 11:31:00|25570.71|25570.71|25570.71|25570.71|25570.71|25570.71|25570.71|25570.71|0
1620214330000|2021-05-05 11:32:10|25567.17|25567.17|25563.63|25563.63|25567.17|25567.17|25563.63|25563.63|0
1620214370000|2021-05-05 11:32:50|25563.22|25563.22|25563.22|25563.22|25563.22|25563.22|25563.22|25563.22|0
1620214390000|2021-05-05 11:33:10|25566.76|25566.76|25566.76|25566.76|25566.76|25566.76|25566.76|25566.76|0
1620214440000|2021-05-05 11:34:00|25567.17|25567.17|25566.98|25566.98|25567.17|25567.17|25566.98|25566.98|0
1620214450000|2021-05-05 11:34:10|25563.43|25563.43|25563.43|25563.43|25563.43|25563.43|25563.43|25563.43|0
1620214460000|2021-05-05 11:34:20|25563.05|25563.05|25562.67|25562.67|25563.05|25563.05|25562.67|25562.67|0
1620214470000|2021-05-05 11:34:30|25562.48|25562.48|25562.48|25562.48|25562.48|25562.48|25562.48|25562.48|0
1620214500000|2021-05-05 11:35:00|25562.86|25562.86|25562.86|25562.86|25562.86|25562.86|25562.86|25562.86|0
1620214670000|2021-05-05 11:37:50|25562.04|25562.04|25562.04|25562.04|25562.04|25562.04|25562.04|25562.04|0
1620214710000|2021-05-05 11:38:30|25562.45|25562.45|25562.45|25562.45|25562.45|25562.45|25562.45|25562.45|0
1620214780000|2021-05-05 11:39:40|25565.99|25565.99|25565.99|25565.99|25565.99|25565.99|25565.99|25565.99|0
1620214790000|2021-05-05 11:39:50|25566.59|25566.59|25566.59|25566.59|25566.59|25566.59|25566.59|25566.59|0
1620214800000|2021-05-05 11:40:00|25570.13|25570.13|25570.13|25570.13|25570.13|25570.13|25570.13|25570.13|0
1620214830000|2021-05-05 11:40:30|25566.59|25566.59|25566.59|25566.59|25566.59|25566.59|25566.59|25566.59|0
1620214880000|2021-05-05 11:41:20|25567.19|25567.19|25567.8|25567.8|25567.8|25567.8|25567.19|25567.19|0
1620214920000|2021-05-05 11:42:00|25569|25569|25572.54|25572.54|25572.54|25572.54|25569|25569|0
1620214950000|2021-05-05 11:42:30|25571.94|25571.94|25571.94|25571.94|25571.94|25571.94|25571.94|25571.94|0
1620215030000|2021-05-05 11:43:50|25568.4|25568.4|25568.4|25568.4|25568.4|25568.4|25568.4|25568.4|0
1620215050000|2021-05-05 11:44:10|25567.19|25567.19|25567.19|25567.19|25567.19|25567.19|25567.19|25567.19|0
1620215080000|2021-05-05 11:44:40|25570.73|25570.73|25570.73|25570.73|25570.73|25570.73|25570.73|25570.73|0
1620215090000|2021-05-05 11:44:50|25570.32|25570.32|25570.32|25570.32|25570.32|25570.32|25570.32|25570.32|0
1620215100000|2021-05-05 11:45:00|25570.73|25570.73|25570.73|25570.73|25570.73|25570.73|25570.73|25570.73|0
1620215160000|2021-05-05 11:46:00|25571.34|25571.34|25571.34|25571.34|25571.34|25571.34|25571.34|25571.34|0
1620215230000|2021-05-05 11:47:10|25567.8|25567.8|25567.8|25567.8|25567.8|25567.8|25567.8|25567.8|0
1620215350000|2021-05-05 11:49:10|25571.34|25571.34|25571.34|25571.34|25571.34|25571.34|25571.34|25571.34|0
1620215410000|2021-05-05 11:50:10|25570.95|25570.95|25570.76|25570.76|25570.95|25570.95|25570.76|25570.76|0
1620215440000|2021-05-05 11:50:40|25574.3|25574.3|25577.84|25577.84|25577.84|25577.84|25574.3|25574.3|0
1620215450000|2021-05-05 11:50:50|25574.3|25574.3|25570.76|25570.76|25574.3|25574.3|25570.76|25570.76|0
1620215520000|2021-05-05 11:52:00|25570.16|25570.16|25570.16|25570.16|25570.16|25570.16|25570.16|25570.16|0
1620215570000|2021-05-05 11:52:50|25566.62|25566.62|25566.62|25566.62|25566.62|25566.62|25566.62|25566.62|0
1620215610000|2021-05-05 11:53:30|25566.21|25566.21|25569.34|25569.34|25569.34|25569.34|25565.8|25565.8|0
1620215620000|2021-05-05 11:53:40|25572.88|25572.88|25572.88|25572.88|25572.88|25572.88|25572.88|25572.88|0
1620215630000|2021-05-05 11:53:50|25569.34|25569.34|25565.8|25565.8|25569.34|25569.34|25565.8|25565.8|0
1620215640000|2021-05-05 11:54:00|25564.98|25564.98|25564.98|25564.98|25564.98|25564.98|25564.98|25564.98|0
1620215660000|2021-05-05 11:54:20|25561.43|25561.43|25561.43|25561.43|25561.43|25561.43|25561.43|25561.43|0
1620215690000|2021-05-05 11:54:50|25564.98|25564.98|25564.98|25564.98|25564.98|25564.98|25564.98|25564.98|0
1620215730000|2021-05-05 11:55:30|25572.06|25572.06|25568.52|25568.52|25572.06|25572.06|25568.52|25568.52|0
1620215780000|2021-05-05 11:56:20|25569.12|25569.12|25569.12|25569.12|25569.12|25569.12|25569.12|25569.12|0
1620215790000|2021-05-05 11:56:30|25572.66|25572.66|25572.66|25572.66|25576.2|25576.2|25572.66|25572.66|0
1620215830000|2021-05-05 11:57:10|25569.12|25569.12|25569.12|25569.12|25569.12|25569.12|25569.12|25569.12|0
1620215860000|2021-05-05 11:57:40|25569.72|25569.72|25569.72|25569.72|25569.72|25569.72|25569.72|25569.72|0
1620215890000|2021-05-05 11:58:10|25570.32|25570.32|25570.32|25570.32|25570.32|25570.32|25570.32|25570.32|0
1620215920000|2021-05-05 11:58:40|25569.91|25569.91|25569.09|25569.09|25569.91|25569.91|25569.09|25569.09|0
1620215930000|2021-05-05 11:58:50|25565.55|25565.55|25565.55|25565.55|25565.55|25565.55|25565.55|25565.55|0
1620216050000|2021-05-05 12:00:50|25562.01|25562.01|25562.01|25562.01|25562.01|25562.01|25562.01|25562.01|0
1620216100000|2021-05-05 12:01:40|25565.55|25565.55|25565.55|25565.55|25565.55|25565.55|25565.55|25565.55|0
1620216110000|2021-05-05 12:01:50|25564.95|25564.95|25564.95|25564.95|25564.95|25564.95|25564.95|25564.95|0
1620216210000|2021-05-05 12:03:30|25568.49|25568.49|25568.49|25568.49|25568.49|25568.49|25568.49|25568.49|0
1620216250000|2021-05-05 12:04:10|25567.91|25567.91|25567.91|25567.91|25567.91|25567.91|25567.91|25567.91|0
1620216330000|2021-05-05 12:05:30|25564.37|25564.37|25560.83|25560.83|25564.37|25564.37|25560.83|25560.83|0
1620216340000|2021-05-05 12:05:40|25561.24|25561.24|25560.83|25560.83|25561.24|25561.24|25560.83|25560.83|0
1620216370000|2021-05-05 12:06:10|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|0
1620216410000|2021-05-05 12:06:50|25563.77|25563.77|25563.77|25563.77|25563.77|25563.77|25563.77|25563.77|0
1620216450000|2021-05-05 12:07:30|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|0
1620216460000|2021-05-05 12:07:40|25563.39|25563.39|25563.39|25563.39|25563.39|25563.39|25563.39|25563.39|0
1620216470000|2021-05-05 12:07:50|25563|25563|25563|25563|25563|25563|25563|25563|0
1620216490000|2021-05-05 12:08:10|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|0
1620216560000|2021-05-05 12:09:20|25563|25563|25563|25563|25563|25563|25563|25563|0
1620216600000|2021-05-05 12:10:00|25562.62|25562.62|25562.62|25562.62|25562.62|25562.62|25562.62|25562.62|0
1620216610000|2021-05-05 12:10:10|25563.2|25563.2|25563.2|25563.2|25563.2|25563.2|25563.2|25563.2|0
1620216670000|2021-05-05 12:11:10|25566.74|25566.74|25566.74|25566.74|25566.74|25566.74|25566.74|25566.74|0
1620216860000|2021-05-05 12:14:20|25563.2|25563.2|25563.2|25563.2|25563.2|25563.2|25563.2|25563.2|0
1620216910000|2021-05-05 12:15:10|25566.74|25566.74|25566.74|25566.74|25566.74|25566.74|25566.74|25566.74|0
1620216930000|2021-05-05 12:15:30|25567.15|25567.15|25567.15|25567.15|25567.15|25567.15|25567.15|25567.15|0
1620216940000|2021-05-05 12:15:40|25567.75|25567.75|25567.75|25567.75|25567.75|25567.75|25567.75|25567.75|0
1620217020000|2021-05-05 12:17:00|25568.16|25568.16|25569.12|25569.12|25569.12|25569.12|25568.16|25568.16|0
1620217050000|2021-05-05 12:17:30|25565.58|25565.58|25569.12|25569.12|25569.12|25569.12|25565.58|25565.58|0
1620217080000|2021-05-05 12:18:00|25568.52|25568.52|25568.52|25568.52|25568.52|25568.52|25568.52|25568.52|0
1620217090000|2021-05-05 12:18:10|25564.98|25564.98|25564.98|25564.98|25564.98|25564.98|25564.98|25564.98|0
1620217120000|2021-05-05 12:18:40|25564.59|25564.59|25564.59|25564.59|25564.59|25564.59|25564.59|25564.59|0
1620217130000|2021-05-05 12:18:50|25561.05|25561.05|25559.85|25559.85|25561.05|25561.05|25559.85|25559.85|0
1620217140000|2021-05-05 12:19:00|25556.31|25556.31|25555.48|25555.48|25556.31|25556.31|25555.48|25555.48|0
1620217180000|2021-05-05 12:19:40|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|0
1620217190000|2021-05-05 12:19:50|25555.48|25555.48|25555.48|25555.48|25555.48|25555.48|25555.48|25555.48|0
1620217200000|2021-05-05 12:20:00|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|0
1620217220000|2021-05-05 12:20:20|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|0
1620217230000|2021-05-05 12:20:30|25566.11|25566.11|25566.11|25566.11|25566.11|25566.11|25566.11|25566.11|0
1620217380000|2021-05-05 12:23:00|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|25562.57|0
1620217400000|2021-05-05 12:23:20|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|25559.03|0
1620217410000|2021-05-05 12:23:30|25555.48|25555.48|25555.48|25555.48|25555.48|25555.48|25555.48|25555.48|0
1620217420000|2021-05-05 12:23:40|25559.03|25559.03|25563.77|25563.77|25563.77|25563.77|25559.03|25559.03|0
1620217480000|2021-05-05 12:24:40|25567.31|25567.31|25570.85|25570.85|25570.85|25570.85|25567.31|25567.31|0
1620217490000|2021-05-05 12:24:50|25574.39|25574.39|25577.94|25577.94|25577.94|25577.94|25574.39|25574.39|0
1620217500000|2021-05-05 12:25:00|25581.48|25581.48|25585.02|25585.02|25585.02|25585.02|25581.48|25581.48|0
1620217520000|2021-05-05 12:25:20|25588.56|25588.56|25595.64|25595.64|25595.64|25595.64|25588.56|25588.56|0
1620217530000|2021-05-05 12:25:30|25596.05|25596.05|25592.51|25592.51|25596.05|25596.05|25592.51|25592.51|0
1620217550000|2021-05-05 12:25:50|25588.97|25588.97|25592.51|25592.51|25592.51|25592.51|25588.97|25588.97|0
1620217590000|2021-05-05 12:26:30|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|0
1620217600000|2021-05-05 12:26:40|25592.51|25592.51|25592.51|25592.51|25592.51|25592.51|25592.51|25592.51|0
1620217670000|2021-05-05 12:27:50|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|0
1620217730000|2021-05-05 12:28:50|25585.43|25585.43|25585.43|25585.43|25585.43|25585.43|25585.43|25585.43|0
1620217740000|2021-05-05 12:29:00|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|25588.97|0
1620217800000|2021-05-05 12:30:00|25588.59|25588.59|25588.59|25588.59|25588.59|25588.59|25588.59|25588.59|0
1620217810000|2021-05-05 12:30:10|25588.2|25588.2|25588.2|25588.2|25588.2|25588.2|25588.2|25588.2|0
1620217900000|2021-05-05 12:31:40|25588.01|25588.01|25588.01|25588.01|25588.01|25588.01|25588.01|25588.01|0
1620217940000|2021-05-05 12:32:20|25584.47|25584.47|25584.47|25584.47|25584.47|25584.47|25584.47|25584.47|0
1620217970000|2021-05-05 12:32:50|25588.01|25588.01|25588.2|25588.2|25588.2|25588.2|25588.01|25588.01|0
1620218130000|2021-05-05 12:35:30|25584.66|25584.66|25584.25|25584.25|25584.66|25584.66|25584.25|25584.25|0
1620218140000|2021-05-05 12:35:40|25580.71|25580.71|25580.71|25580.71|25580.71|25580.71|25580.71|25580.71|0
1620218160000|2021-05-05 12:36:00|25584.25|25584.25|25584.25|25584.25|25584.25|25584.25|25584.25|25584.25|0
1620218190000|2021-05-05 12:36:30|25583.84|25583.84|25584.25|25584.25|25584.25|25584.25|25583.84|25583.84|0
1620218220000|2021-05-05 12:37:00|25587.79|25587.79|25587.79|25587.79|25587.79|25587.79|25587.79|25587.79|0
1620218300000|2021-05-05 12:38:20|25587.6|25587.6|25587.6|25587.6|25587.6|25587.6|25587.6|25587.6|0
1620218310000|2021-05-05 12:38:30|25587|25587|25587|25587|25587|25587|25587|25587|0
1620218390000|2021-05-05 12:39:50|25590.54|25590.54|25590.54|25590.54|25590.54|25590.54|25590.54|25590.54|0
1620218400000|2021-05-05 12:40:00|25594.08|25594.08|25594.08|25594.08|25594.08|25594.08|25594.08|25594.08|0
1620218520000|2021-05-05 12:42:00|25597.62|25597.62|25597.62|25597.62|25597.62|25597.62|25597.62|25597.62|0
1620218570000|2021-05-05 12:42:50|25590.54|25590.54|25590.54|25590.54|25590.54|25590.54|25590.54|25590.54|0
1620218580000|2021-05-05 12:43:00|25591.14|25591.14|25591.14|25591.14|25591.14|25591.14|25591.14|25591.14|0
1620218600000|2021-05-05 12:43:20|25591.33|25591.33|25591.53|25591.53|25591.53|25591.53|25591.33|25591.33|0
1620218610000|2021-05-05 12:43:30|25595.07|25595.07|25598.61|25598.61|25598.61|25598.61|25595.07|25595.07|0
1620218620000|2021-05-05 12:43:40|25598.2|25598.2|25598.61|25598.61|25598.61|25598.61|25598.2|25598.2|0
1620218640000|2021-05-05 12:44:00|25599.02|25599.02|25599.02|25599.02|25599.02|25599.02|25599.02|25599.02|0
1620218690000|2021-05-05 12:44:50|25598.61|25598.61|25598.22|25598.22|25598.61|25598.61|25598.22|25598.22|0
1620218710000|2021-05-05 12:45:10|25597.62|25597.62|25597.62|25597.62|25597.62|25597.62|25597.62|25597.62|0
1620218720000|2021-05-05 12:45:20|25601.16|25601.16|25597.62|25597.62|25601.16|25601.16|25597.62|25597.62|0
1620218730000|2021-05-05 12:45:30|25598.03|25598.03|25598.03|25598.03|25598.03|25598.03|25598.03|25598.03|0
1620218740000|2021-05-05 12:45:40|25598.44|25598.44|25595.91|25595.91|25599.46|25599.46|25595.91|25595.91|0
1620218760000|2021-05-05 12:46:00|25595.53|25595.53|25595.15|25595.15|25595.53|25595.53|25595.15|25595.15|0
1620218770000|2021-05-05 12:46:10|25588.07|25588.07|25588.67|25588.67|25588.67|25588.67|25588.07|25588.07|0
1620218790000|2021-05-05 12:46:30|25585.13|25585.13|25585.13|25585.13|25585.13|25585.13|25585.13|25585.13|0
1620218810000|2021-05-05 12:46:50|25581.58|25581.58|25581.58|25581.58|25581.58|25581.58|25581.58|25581.58|0
1620218820000|2021-05-05 12:47:00|25581.97|25581.97|25581.97|25581.97|25581.97|25581.97|25581.97|25581.97|0
1620218840000|2021-05-05 12:47:20|25578.43|25578.43|25578.43|25578.43|25578.43|25578.43|25578.43|25578.43|0
1620218880000|2021-05-05 12:48:00|25578.04|25578.04|25577.66|25577.66|25578.04|25578.04|25577.66|25577.66|0
1620218890000|2021-05-05 12:48:10|25577.06|25577.06|25577.06|25577.06|25577.06|25577.06|25577.06|25577.06|0
1620218900000|2021-05-05 12:48:20|25576.67|25576.67|25576.67|25576.67|25576.67|25576.67|25576.67|25576.67|0
1620218910000|2021-05-05 12:48:30|25577.25|25577.25|25577.25|25577.25|25577.25|25577.25|25577.25|25577.25|0
1620218950000|2021-05-05 12:49:10|25573.71|25573.71|25573.71|25573.71|25573.71|25573.71|25573.71|25573.71|0
1620218990000|2021-05-05 12:49:50|25570.17|25570.17|25566.63|25566.63|25570.17|25570.17|25566.63|25566.63|0
1620219000000|2021-05-05 12:50:00|25563.08|25563.08|25559.54|25559.54|25563.08|25563.08|25559.54|25559.54|0
1620219020000|2021-05-05 12:50:20|25556|25556|25556|25556|25556|25556|25556|25556|0
1620219030000|2021-05-05 12:50:30|25552.46|25552.46|25551.86|25551.86|25552.46|25552.46|25551.86|25551.86|0
1620219040000|2021-05-05 12:50:40|25551.45|25551.45|25551.45|25551.45|25551.45|25551.45|25551.45|25551.45|0
1620219060000|2021-05-05 12:51:00|25544.37|25544.37|25544.37|25544.37|25544.37|25544.37|25544.37|25544.37|0
1620219070000|2021-05-05 12:51:10|25543.76|25543.76|25547.31|25547.31|25547.31|25547.31|25543.76|25543.76|0
1620219080000|2021-05-05 12:51:20|25550.85|25550.85|25550.85|25550.85|25550.85|25550.85|25550.85|25550.85|0
1620219090000|2021-05-05 12:51:30|25547.31|25547.31|25547.31|25547.31|25547.31|25547.31|25547.31|25547.31|0
1620219110000|2021-05-05 12:51:50|25550.85|25550.85|25550.85|25550.85|25550.85|25550.85|25550.85|25550.85|0
1620219120000|2021-05-05 12:52:00|25549.64|25549.64|25549.64|25549.64|25549.64|25549.64|25549.64|25549.64|0
1620219130000|2021-05-05 12:52:10|25549.23|25549.23|25548.63|25548.63|25549.23|25549.23|25548.63|25548.63|0
1620219170000|2021-05-05 12:52:50|25548.44|25548.44|25548.44|25548.44|25548.44|25548.44|25548.44|25548.44|0
1620219190000|2021-05-05 12:53:10|25551.98|25551.98|25548.03|25548.03|25551.98|25551.98|25548.03|25548.03|0
1620219210000|2021-05-05 12:53:30|25548.41|25548.41|25548.8|25548.8|25548.8|25548.8|25548.41|25548.41|0
1620219260000|2021-05-05 12:54:20|25552.34|25552.34|25552.34|25552.34|25552.34|25552.34|25551.74|25551.74|0
1620219300000|2021-05-05 12:55:00|25552.75|25552.75|25552.75|25552.75|25552.75|25552.75|25552.75|25552.75|0
1620219320000|2021-05-05 12:55:20|25559.83|25559.83|25563.37|25563.37|25563.37|25563.37|25559.83|25559.83|0
1620219330000|2021-05-05 12:55:30|25559.83|25559.83|25559.83|25559.83|25559.83|25559.83|25559.83|25559.83|0
1620219420000|2021-05-05 12:57:00|25559.42|25559.42|25559.42|25559.42|25559.42|25559.42|25559.42|25559.42|0
1620219430000|2021-05-05 12:57:10|25559.8|25559.8|25559.8|25559.8|25559.8|25559.8|25559.8|25559.8|0
1620219440000|2021-05-05 12:57:20|25556.26|25556.26|25556.26|25556.26|25556.26|25556.26|25552.72|25552.72|0
1620219490000|2021-05-05 12:58:10|25559.8|25559.8|25560.19|25560.19|25560.19|25560.19|25559.8|25559.8|0
1620219550000|2021-05-05 12:59:10|25556.65|25556.65|25556.65|25556.65|25556.65|25556.65|25556.65|25556.65|0
1620219560000|2021-05-05 12:59:20|25560.19|25560.19|25560.19|25560.19|25560.19|25560.19|25560.19|25560.19|0
1620219590000|2021-05-05 12:59:50|25563.73|25563.73|25567.27|25567.27|25567.27|25567.27|25563.73|25563.73|0
1620219610000|2021-05-05 13:00:10|25570.81|25570.81|25582.45|25582.45|25582.45|25582.45|25570.81|25570.81|0
1620219620000|2021-05-05 13:00:20|25578.91|25578.91|25578.3|25578.3|25578.91|25578.91|25578.3|25578.3|0
1620219630000|2021-05-05 13:00:30|25581.84|25581.84|25578.3|25578.3|25581.84|25581.84|25578.3|25578.3|0
1620219660000|2021-05-05 13:01:00|25578.71|25578.71|25578.71|25578.71|25578.71|25578.71|25578.71|25578.71|0
1620219670000|2021-05-05 13:01:10|25578.52|25578.52|25578.52|25578.52|25578.52|25578.52|25578.52|25578.52|0
1620219700000|2021-05-05 13:01:40|25578.93|25578.93|25579.34|25579.34|25579.34|25579.34|25578.93|25578.93|0
1620219740000|2021-05-05 13:02:20|25575.8|25575.8|25572.26|25572.26|25575.8|25575.8|25572.26|25572.26|0
1620219760000|2021-05-05 13:02:40|25568.72|25568.72|25568.72|25568.72|25568.72|25568.72|25568.72|25568.72|0
1620219850000|2021-05-05 13:04:10|25572.26|25572.26|25573.03|25573.03|25573.03|25573.03|25572.26|25572.26|0
1620219890000|2021-05-05 13:04:50|25569.49|25569.49|25569.49|25569.49|25569.49|25569.49|25569.49|25569.49|0
1620219910000|2021-05-05 13:05:10|25569.68|25569.68|25570.25|25570.25|25570.25|25570.25|25569.68|25569.68|0
1620219940000|2021-05-05 13:05:40|25570.86|25570.86|25570.86|25570.86|25570.86|25570.86|25570.86|25570.86|0
1620219980000|2021-05-05 13:06:20|25571.43|25571.43|25571.43|25571.43|25571.43|25571.43|25571.43|25571.43|0
1620220000000|2021-05-05 13:06:40|25571.62|25571.62|25571.62|25571.62|25571.62|25571.62|25571.62|25571.62|0
1620220020000|2021-05-05 13:07:00|25571.81|25571.81|25571.81|25571.81|25571.81|25571.81|25571.81|25571.81|0
1620220030000|2021-05-05 13:07:10|25572.2|25572.2|25572.2|25572.2|25572.2|25572.2|25572.2|25572.2|0
1620220040000|2021-05-05 13:07:20|25572.8|25572.8|25572.2|25572.2|25572.8|25572.8|25572.2|25572.2|0
1620220050000|2021-05-05 13:07:30|25568.66|25568.66|25568.66|25568.66|25568.66|25568.66|25568.66|25568.66|0
1620220080000|2021-05-05 13:08:00|25572.2|25572.2|25572.2|25572.2|25572.2|25572.2|25572.2|25572.2|0
1620220090000|2021-05-05 13:08:10|25568.66|25568.66|25568.66|25568.66|25568.66|25568.66|25568.66|25568.66|0
1620220100000|2021-05-05 13:08:20|25568.08|25568.08|25568.08|25568.08|25568.08|25568.08|25568.08|25568.08|0
1620220170000|2021-05-05 13:09:30|25571.62|25571.62|25575.16|25575.16|25575.16|25575.16|25571.62|25571.62|0
1620220190000|2021-05-05 13:09:50|25578.71|25578.71|25575.16|25575.16|25578.71|25578.71|25575.16|25575.16|0
1620220200000|2021-05-05 13:10:00|25574.97|25574.97|25574.97|25574.97|25574.97|25574.97|25574.97|25574.97|0
1620220210000|2021-05-05 13:10:10|25575.16|25575.16|25575.16|25575.16|25575.16|25575.16|25575.16|25575.16|0
1620220240000|2021-05-05 13:10:40|25571.62|25571.62|25571.62|25571.62|25571.62|25571.62|25571.62|25571.62|0
1620220250000|2021-05-05 13:10:50|25568.08|25568.08|25568.08|25568.08|25568.08|25568.08|25568.08|25568.08|0
1620220260000|2021-05-05 13:11:00|25569.28|25569.28|25568.68|25568.68|25569.28|25569.28|25568.68|25568.68|0
1620220270000|2021-05-05 13:11:10|25565.14|25565.14|25565.14|25565.14|25565.14|25565.14|25565.14|25565.14|0
1620220300000|2021-05-05 13:11:40|25568.68|25568.68|25572.22|25572.22|25572.22|25572.22|25568.68|25568.68|0
1620220350000|2021-05-05 13:12:30|25572.83|25572.83|25572.22|25572.22|25572.83|25572.83|25572.22|25572.22|0
1620220360000|2021-05-05 13:12:40|25575.77|25575.77|25575.77|25575.77|25575.77|25575.77|25575.77|25575.77|0
1620220410000|2021-05-05 13:13:30|25575.16|25575.16|25575.16|25575.16|25575.16|25575.16|25575.16|25575.16|0
1620220440000|2021-05-05 13:14:00|25575.57|25575.57|25575.57|25575.57|25575.57|25575.57|25575.57|25575.57|0
1620220490000|2021-05-05 13:14:50|25576.18|25576.18|25576.18|25576.18|25576.18|25576.18|25576.18|25576.18|0
1620220510000|2021-05-05 13:15:10|25579.72|25579.72|25579.72|25579.72|25579.72|25579.72|25579.72|25579.72|0
1620220520000|2021-05-05 13:15:20|25583.26|25583.26|25583.26|25583.26|25583.26|25583.26|25583.26|25583.26|0
1620220530000|2021-05-05 13:15:30|25586.8|25586.8|25583.26|25583.26|25586.8|25586.8|25583.26|25583.26|0
1620220590000|2021-05-05 13:16:30|25579.72|25579.72|25579.72|25579.72|25579.72|25579.72|25579.72|25579.72|0
1620220630000|2021-05-05 13:17:10|25579.12|25579.12|25574.97|25574.97|25579.12|25579.12|25574.97|25574.97|0
1620220640000|2021-05-05 13:17:20|25571.43|25571.43|25567.89|25567.89|25571.43|25571.43|25567.89|25567.89|0
1620220690000|2021-05-05 13:18:10|25571.43|25571.43|25571.43|25571.43|25571.43|25571.43|25571.43|25571.43|0
1620220720000|2021-05-05 13:18:40|25567.89|25567.89|25567.89|25567.89|25567.89|25567.89|25567.89|25567.89|0
1620220740000|2021-05-05 13:19:00|25564.35|25564.35|25564.35|25564.35|25564.35|25564.35|25564.35|25564.35|0
1620220750000|2021-05-05 13:19:10|25565.55|25565.55|25565.55|25565.55|25565.55|25565.55|25565.55|25565.55|0
1620220780000|2021-05-05 13:19:40|25562.01|25562.01|25562.01|25562.01|25562.01|25562.01|25562.01|25562.01|0
1620220820000|2021-05-05 13:20:20|25565.55|25565.55|25572.64|25572.64|25572.64|25572.64|25565.55|25565.55|0
1620220830000|2021-05-05 13:20:30|25569.09|25569.09|25569.09|25569.09|25569.09|25569.09|25569.09|25569.09|0
1620220870000|2021-05-05 13:21:10|25569.5|25569.5|25580.13|25580.13|25580.13|25580.13|25569.5|25569.5|0
1620220900000|2021-05-05 13:21:40|25583.67|25583.67|25583.67|25583.67|25583.67|25583.67|25583.67|25583.67|0
1620220910000|2021-05-05 13:21:50|25583.07|25583.07|25583.07|25583.07|25583.07|25583.07|25583.07|25583.07|0
1620220920000|2021-05-05 13:22:00|25590.15|25590.15|25590.15|25590.15|25590.15|25590.15|25590.15|25590.15|0
1620220930000|2021-05-05 13:22:10|25590.75|25590.75|25590.75|25590.75|25594.29|25594.29|25590.75|25590.75|0
1620220940000|2021-05-05 13:22:20|25591.35|25591.35|25591.35|25591.35|25591.35|25591.35|25591.35|25591.35|0
1620220950000|2021-05-05 13:22:30|25587.81|25587.81|25587.81|25587.81|25587.81|25587.81|25587.81|25587.81|0
1620220980000|2021-05-05 13:23:00|25587.21|25587.21|25587.81|25587.81|25587.81|25587.81|25587.21|25587.21|0
1620220990000|2021-05-05 13:23:10|25587.21|25587.21|25587.21|25587.21|25587.81|25587.81|25587.21|25587.21|0
1620221000000|2021-05-05 13:23:20|25586.61|25586.61|25586.61|25586.61|25586.61|25586.61|25586.61|25586.61|0
1620221020000|2021-05-05 13:23:40|25590.15|25590.15|25590.15|25590.15|25590.15|25590.15|25590.15|25590.15|0
1620221140000|2021-05-05 13:25:40|25586.61|25586.61|25586.61|25586.61|25586.61|25586.61|25586.61|25586.61|0
1620221170000|2021-05-05 13:26:10|25586.99|25586.99|25586.99|25586.99|25586.99|25586.99|25586.99|25586.99|0
1620221190000|2021-05-05 13:26:30|25588.2|25588.2|25588.2|25588.2|25588.2|25588.2|25588.2|25588.2|0
1620221200000|2021-05-05 13:26:40|25587.59|25587.59|25584.05|25584.05|25587.59|25587.59|25584.05|25584.05|0
1620221210000|2021-05-05 13:26:50|25583.45|25583.45|25583.45|25583.45|25583.45|25583.45|25583.45|25583.45|0
1620221280000|2021-05-05 13:28:00|25579.91|25579.91|25581.11|25581.11|25581.11|25581.11|25579.91|25579.91|0
1620221290000|2021-05-05 13:28:10|25580.51|25580.51|25580.51|25580.51|25580.51|25580.51|25580.51|25580.51|0
1620221310000|2021-05-05 13:28:30|25581.11|25581.11|25582.92|25582.92|25582.92|25582.92|25581.11|25581.11|0
1620221320000|2021-05-05 13:28:40|25579.38|25579.38|25578.78|25578.78|25579.38|25579.38|25578.78|25578.78|0
1620221330000|2021-05-05 13:28:50|25579.38|25579.38|25579.38|25579.38|25579.38|25579.38|25579.38|25579.38|0
1620221340000|2021-05-05 13:29:00|25580.58|25580.58|25580.58|25580.58|25580.58|25580.58|25580.58|25580.58|0
1620221360000|2021-05-05 13:29:20|25577.04|25577.04|25578.84|25578.84|25578.84|25578.84|25577.04|25577.04|0
1620221370000|2021-05-05 13:29:30|25578.24|25578.24|25581.78|25581.78|25581.78|25581.78|25578.24|25578.24|0
1620221390000|2021-05-05 13:29:50|25578.24|25578.24|25560.54|25560.54|25578.24|25578.24|25560.54|25560.54|0
1620221400000|2021-05-05 13:30:00|25564.08|25564.08|25553.45|25553.45|25564.08|25564.08|25549.91|25549.91|0
1620221410000|2021-05-05 13:30:10|25560.54|25560.54|25571.16|25571.16|25571.16|25571.16|25560.54|25560.54|0
1620221440000|2021-05-05 13:30:40|25571.57|25571.57|25564.49|25564.49|25571.57|25571.57|25564.49|25564.49|0
1620221450000|2021-05-05 13:30:50|25568.03|25568.03|25571.57|25571.57|25571.57|25571.57|25568.03|25568.03|0
1620221460000|2021-05-05 13:31:00|25575.11|25575.11|25578.65|25578.65|25578.65|25578.65|25575.11|25575.11|0
1620221470000|2021-05-05 13:31:10|25578.05|25578.05|25581.59|25581.59|25581.59|25581.59|25578.05|25578.05|0
1620221480000|2021-05-05 13:31:20|25578.05|25578.05|25578.05|25578.05|25578.05|25578.05|25578.05|25578.05|0
1620221500000|2021-05-05 13:31:40|25581.59|25581.59|25581.59|25581.59|25581.59|25581.59|25581.59|25581.59|0
1620221540000|2021-05-05 13:32:20|25582.19|25582.19|25578.65|25578.65|25582.19|25582.19|25578.65|25578.65|0
1620221550000|2021-05-05 13:32:30|25582.19|25582.19|25582.19|25582.19|25582.19|25582.19|25582.19|25582.19|0
1620221560000|2021-05-05 13:32:40|25585.74|25585.74|25585.74|25585.74|25589.28|25589.28|25585.74|25585.74|0
1620221570000|2021-05-05 13:32:50|25589.28|25589.28|25585.74|25585.74|25589.28|25589.28|25585.74|25585.74|0
1620221580000|2021-05-05 13:33:00|25592.82|25592.82|25589.69|25589.69|25593.23|25593.23|25589.69|25589.69|0
1620221590000|2021-05-05 13:33:10|25593.23|25593.23|25586.15|25586.15|25593.23|25593.23|25586.15|25586.15|0
1620221600000|2021-05-05 13:33:20|25589.69|25589.69|25592.03|25592.03|25592.03|25592.03|25584.94|25584.94|0
1620221610000|2021-05-05 13:33:30|25588.48|25588.48|25592.03|25592.03|25592.03|25592.03|25584.94|25584.94|0
1620221620000|2021-05-05 13:33:40|25584.94|25584.94|25592.03|25592.03|25592.03|25592.03|25584.94|25584.94|0
1620221630000|2021-05-05 13:33:50|25584.94|25584.94|25574.32|25574.32|25584.94|25584.94|25574.32|25574.32|0
1620221640000|2021-05-05 13:34:00|25577.86|25577.86|25574.32|25574.32|25577.86|25577.86|25574.32|25574.32|0
1620221650000|2021-05-05 13:34:10|25577.86|25577.86|25574.32|25574.32|25577.86|25577.86|25574.32|25574.32|0
1620221660000|2021-05-05 13:34:20|25577.86|25577.86|25577.86|25577.86|25577.86|25577.86|25577.86|25577.86|0
1620221670000|2021-05-05 13:34:30|25581.4|25581.4|25585.54|25585.54|25589.09|25589.09|25581.4|25581.4|0
1620221680000|2021-05-05 13:34:40|25589.09|25589.09|25589.09|25589.09|25589.09|25589.09|25578.46|25578.46|0
1620221690000|2021-05-05 13:34:50|25585.54|25585.54|25578.46|25578.46|25589.09|25589.09|25578.46|25578.46|0
1620221720000|2021-05-05 13:35:20|25596.17|25596.17|25599.11|25599.11|25599.71|25599.71|25596.17|25596.17|0
1620221730000|2021-05-05 13:35:30|25592.03|25592.03|25588.48|25588.48|25592.03|25592.03|25588.48|25588.48|0
1620221740000|2021-05-05 13:35:40|25587.91|25587.91|25573.74|25573.74|25587.91|25587.91|25573.74|25573.74|0
1620221750000|2021-05-05 13:35:50|25573.14|25573.14|25576.08|25576.08|25576.08|25576.08|25572.54|25572.54|0
1620221760000|2021-05-05 13:36:00|25579.62|25579.62|25579.62|25579.62|25579.62|25579.62|25579.62|25579.62|0
1620221770000|2021-05-05 13:36:10|25586.71|25586.71|25586.71|25586.71|25586.71|25586.71|25586.71|25586.71|0
1620221780000|2021-05-05 13:36:20|25590.25|25590.25|25590.25|25590.25|25590.25|25590.25|25590.25|25590.25|0
1620221800000|2021-05-05 13:36:40|25591.59|25591.59|25591.97|25591.97|25592.36|25592.36|25591.59|25591.59|0
1620221810000|2021-05-05 13:36:50|25591.78|25591.78|25588.24|25588.24|25595.32|25595.32|25588.24|25588.24|0
1620221820000|2021-05-05 13:37:00|25584.7|25584.7|25581.16|25581.16|25584.7|25584.7|25581.16|25581.16|0
1620221830000|2021-05-05 13:37:10|25577.62|25577.62|25559.91|25559.91|25577.62|25577.62|25559.91|25559.91|0
1620221840000|2021-05-05 13:37:20|25570.53|25570.53|25570.53|25570.53|25570.53|25570.53|25570.53|25570.53|0
1620221890000|2021-05-05 13:38:10|25566.99|25566.99|25559.91|25559.91|25566.99|25566.99|25559.91|25559.91|0
1620221900000|2021-05-05 13:38:20|25559.53|25559.53|25555.99|25555.99|25559.53|25559.53|25555.99|25555.99|0
1620221910000|2021-05-05 13:38:30|25552.44|25552.44|25548.9|25548.9|25552.44|25552.44|25548.9|25548.9|0
1620221930000|2021-05-05 13:38:50|25545.36|25545.36|25538.28|25538.28|25548.9|25548.9|25538.28|25538.28|0
1620221940000|2021-05-05 13:39:00|25537.87|25537.87|25537.46|25537.46|25537.87|25537.87|25537.46|25537.46|0
1620221950000|2021-05-05 13:39:10|25536.25|25536.25|25536.25|25536.25|25536.25|25536.25|25536.25|25536.25|0
1620221960000|2021-05-05 13:39:20|25535.84|25535.84|25535.84|25535.84|25535.84|25535.84|25535.84|25535.84|0
1620221970000|2021-05-05 13:39:30|25532.3|25532.3|25532.3|25532.3|25532.3|25532.3|25532.3|25532.3|0
1620221980000|2021-05-05 13:39:40|25528.16|25528.16|25538.18|25538.18|25538.18|25538.18|25528.16|25528.16|0
1620221990000|2021-05-05 13:39:50|25536.98|25536.98|25544.06|25544.06|25544.06|25544.06|25536.98|25536.98|0
1620222000000|2021-05-05 13:40:00|25540.52|25540.52|25536.98|25536.98|25540.52|25540.52|25536.98|25536.98|0
1620222010000|2021-05-05 13:40:10|25536.57|25536.57|25536.57|25536.57|25536.57|25536.57|25536.57|25536.57|0
1620222020000|2021-05-05 13:40:20|25538.37|25538.37|25538.37|25538.37|25538.37|25538.37|25538.37|25538.37|0
1620222030000|2021-05-05 13:40:30|25537.17|25537.17|25536.59|25536.59|25537.17|25537.17|25536.59|25536.59|0
1620222040000|2021-05-05 13:40:40|25550.76|25550.76|25550.76|25550.76|25550.76|25550.76|25550.76|25550.76|0
1620222090000|2021-05-05 13:41:30|25551.17|25551.17|25551.17|25551.17|25551.17|25551.17|25551.17|25551.17|0
1620222130000|2021-05-05 13:42:10|25554.71|25554.71|25554.71|25554.71|25554.71|25554.71|25554.71|25554.71|0
1620222150000|2021-05-05 13:42:30|25551.17|25551.17|25547.82|25547.82|25551.36|25551.36|25547.82|25547.82|0
1620222210000|2021-05-05 13:43:30|25544.28|25544.28|25537.2|25537.2|25544.28|25544.28|25537.2|25537.2|0
1620222230000|2021-05-05 13:43:50|25533.66|25533.66|25533.66|25533.66|25533.66|25533.66|25533.66|25533.66|0
1620222240000|2021-05-05 13:44:00|25530.11|25530.11|25525.75|25525.75|25530.11|25530.11|25525.75|25525.75|0
1620222250000|2021-05-05 13:44:10|25522.21|25522.21|25522.21|25522.21|25522.21|25522.21|25522.21|25522.21|0
1620222260000|2021-05-05 13:44:20|25525.75|25525.75|25525.75|25525.75|25525.75|25525.75|25525.75|25525.75|0
1620222280000|2021-05-05 13:44:40|25522.21|25522.21|25522.21|25522.21|25522.21|25522.21|25522.21|25522.21|0
1620222290000|2021-05-05 13:44:50|25525.75|25525.75|25522.21|25522.21|25525.75|25525.75|25522.21|25522.21|0
1620222300000|2021-05-05 13:45:00|25525.75|25525.75|25522.21|25522.21|25525.75|25525.75|25522.21|25522.21|0
1620222320000|2021-05-05 13:45:20|25522.59|25522.59|25527.94|25527.94|25527.94|25527.94|25522.59|25522.59|0
1620222360000|2021-05-05 13:46:00|25531.48|25531.48|25535.02|25535.02|25535.02|25535.02|25531.48|25531.48|0
1620222400000|2021-05-05 13:46:40|25545.65|25545.65|25545.65|25545.65|25545.65|25545.65|25545.65|25545.65|0
1620222430000|2021-05-05 13:47:10|25546.25|25546.25|25546.25|25546.25|25546.25|25546.25|25546.25|25546.25|0
1620222450000|2021-05-05 13:47:30|25549.79|25549.79|25549.79|25549.79|25549.79|25549.79|25549.79|25549.79|0
1620222540000|2021-05-05 13:49:00|25553.33|25553.33|25542.71|25542.71|25553.33|25553.33|25542.71|25542.71|0
1620222550000|2021-05-05 13:49:10|25543.31|25543.31|25543.31|25543.31|25543.31|25543.31|25543.31|25543.31|0
1620222580000|2021-05-05 13:49:40|25550.39|25550.39|25550.39|25550.39|25550.39|25550.39|25550.39|25550.39|0
1620222620000|2021-05-05 13:50:20|25550.99|25550.99|25550.99|25550.99|25550.99|25550.99|25550.99|25550.99|0
1620222650000|2021-05-05 13:50:50|25551.59|25551.59|25550.99|25550.99|25551.59|25551.59|25550.99|25550.99|0
1620222670000|2021-05-05 13:51:10|25554.53|25554.53|25554.53|25554.53|25554.53|25554.53|25553.93|25553.93|0
1620222690000|2021-05-05 13:51:30|25555.14|25555.14|25555.14|25555.14|25555.14|25555.14|25555.14|25555.14|0
1620222730000|2021-05-05 13:52:10|25551.59|25551.59|25548.05|25548.05|25551.59|25551.59|25548.05|25548.05|0
1620222740000|2021-05-05 13:52:20|25544.51|25544.51|25543.91|25543.91|25544.51|25544.51|25543.91|25543.91|0
1620222760000|2021-05-05 13:52:40|25540.37|25540.37|25540.37|25540.37|25540.37|25540.37|25540.37|25540.37|0
1620222770000|2021-05-05 13:52:50|25543.91|25543.91|25543.91|25543.91|25543.91|25543.91|25543.91|25543.91|0
1620222790000|2021-05-05 13:53:10|25543.5|25543.5|25543.5|25543.5|25543.5|25543.5|25543.5|25543.5|0
1620222830000|2021-05-05 13:53:50|25543.69|25543.69|25530.1|25530.1|25543.88|25543.88|25529.72|25529.72|0
1620222840000|2021-05-05 13:54:00|25526.56|25526.56|25519.48|25519.48|25526.56|25526.56|25519.48|25519.48|0
1620222850000|2021-05-05 13:54:10|25515.94|25515.94|25518.71|25518.71|25518.71|25518.71|25515.17|25515.17|0
1620222900000|2021-05-05 13:55:00|25522.25|25522.25|25536.44|25536.44|25539.99|25539.99|25522.25|25522.25|0
1620222910000|2021-05-05 13:55:10|25539.99|25539.99|25539.99|25539.99|25539.99|25539.99|25539.99|25539.99|0
1620222920000|2021-05-05 13:55:20|25543.53|25543.53|25543.53|25543.53|25543.53|25543.53|25543.53|25543.53|0
1620222930000|2021-05-05 13:55:30|25539.99|25539.99|25539.99|25539.99|25539.99|25539.99|25539.99|25539.99|0
1620222940000|2021-05-05 13:55:40|25540.59|25540.59|25541.38|25541.38|25541.38|25541.38|25540.59|25540.59|0
1620222960000|2021-05-05 13:56:00|25537.84|25537.84|25537.84|25537.84|25537.84|25537.84|25537.84|25537.84|0
1620222970000|2021-05-05 13:56:10|25534.3|25534.3|25531.14|25531.14|25534.68|25534.68|25531.14|25531.14|0
1620222990000|2021-05-05 13:56:30|25531.74|25531.74|25532.34|25532.34|25532.34|25532.34|25531.74|25531.74|0
1620223030000|2021-05-05 13:57:10|25528.8|25528.8|25528.8|25528.8|25528.8|25528.8|25528.8|25528.8|0
1620223040000|2021-05-05 13:57:20|25525.26|25525.26|25525.26|25525.26|25525.26|25525.26|25525.26|25525.26|0
1620223080000|2021-05-05 13:58:00|25525.86|25525.86|25529.4|25529.4|25529.4|25529.4|25525.86|25525.86|0
1620223120000|2021-05-05 13:58:40|25532.95|25532.95|25532.95|25532.95|25532.95|25532.95|25532.95|25532.95|0
1620223170000|2021-05-05 13:59:30|25536.49|25536.49|25543.57|25543.57|25543.57|25543.57|25536.49|25536.49|0
1620223180000|2021-05-05 13:59:40|25547.11|25547.11|25547.11|25547.11|25547.11|25547.11|25547.11|25547.11|0
1620223210000|2021-05-05 14:00:10|25547.71|25547.71|25547.71|25547.71|25547.71|25547.71|25547.71|25547.71|0
1620223230000|2021-05-05 14:00:30|25551.25|25551.25|25551.66|25551.66|25551.86|25551.86|25551.25|25551.25|0
1620223240000|2021-05-05 14:00:40|25555.2|25555.2|25554.6|25554.6|25555.2|25555.2|25554.6|25554.6|0
1620223260000|2021-05-05 14:01:00|25558.14|25558.14|25558.14|25558.14|25558.14|25558.14|25558.14|25558.14|0
1620223290000|2021-05-05 14:01:30|25554.6|25554.6|25551.06|25551.06|25554.6|25554.6|25547.52|25547.52|0
1620223300000|2021-05-05 14:01:40|25554.6|25554.6|25551.06|25551.06|25554.6|25554.6|25551.06|25551.06|0
1620223310000|2021-05-05 14:01:50|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|25554.6|0
1620223320000|2021-05-05 14:02:00|25558.14|25558.14|25549.57|25549.57|25558.14|25558.14|25547.52|25547.52|0
1620223340000|2021-05-05 14:02:20|25549.16|25549.16|25548.75|25548.75|25549.16|25549.16|25548.75|25548.75|0
1620223360000|2021-05-05 14:02:40|25552.29|25552.29|25552.9|25552.9|25552.9|25552.9|25552.29|25552.29|0
1620223380000|2021-05-05 14:03:00|25556.44|25556.44|25559.98|25559.98|25559.98|25559.98|25556.44|25556.44|0
1620223410000|2021-05-05 14:03:30|25563.52|25563.52|25563.52|25563.52|25563.52|25563.52|25563.52|25563.52|0
1620223420000|2021-05-05 14:03:40|25567.06|25567.06|25567.47|25567.47|25567.47|25567.47|25567.06|25567.06|0
1620223430000|2021-05-05 14:03:50|25567.88|25567.88|25564.34|25564.34|25567.88|25567.88|25564.34|25564.34|0
1620223460000|2021-05-05 14:04:20|25563.74|25563.74|25563.74|25563.74|25563.74|25563.74|25563.74|25563.74|0
1620223470000|2021-05-05 14:04:30|25560.2|25560.2|25548.37|25548.37|25562.54|25562.54|25548.37|25548.37|0
1620223480000|2021-05-05 14:04:40|25547.77|25547.77|25547.77|25547.77|25547.77|25547.77|25547.77|25547.77|0
1620223500000|2021-05-05 14:05:00|25554.85|25554.85|25551.31|25551.31|25554.85|25554.85|25551.31|25551.31|0
1620223510000|2021-05-05 14:05:10|25550.93|25550.93|25557.63|25557.63|25557.63|25557.63|25550.93|25550.93|0
1620223520000|2021-05-05 14:05:20|25564.71|25564.71|25568.25|25568.25|25568.25|25568.25|25564.71|25564.71|0
1620223530000|2021-05-05 14:05:30|25571.79|25571.79|25564.71|25564.71|25571.79|25571.79|25564.71|25564.71|0
1620223560000|2021-05-05 14:06:00|25563.7|25563.7|25564.11|25564.11|25564.11|25564.11|25563.7|25563.7|0
1620223600000|2021-05-05 14:06:40|25567.65|25567.65|25567.65|25567.65|25567.65|25567.65|25567.65|25567.65|0
1620223610000|2021-05-05 14:06:50|25574.73|25574.73|25564.11|25564.11|25574.73|25574.73|25564.11|25564.11|0
1620223640000|2021-05-05 14:07:20|25560.56|25560.56|25560.56|25560.56|25560.56|25560.56|25560.56|25560.56|0
1620223650000|2021-05-05 14:07:30|25564.11|25564.11|25567.26|25567.26|25567.26|25567.26|25563.72|25563.72|0
1620223660000|2021-05-05 14:07:40|25563.72|25563.72|25556.64|25556.64|25563.72|25563.72|25556.64|25556.64|0
1620223680000|2021-05-05 14:08:00|25556.26|25556.26|25559.8|25559.8|25559.8|25559.8|25556.26|25556.26|0
1620223690000|2021-05-05 14:08:10|25563.34|25563.34|25567.07|25567.07|25567.07|25567.07|25563.34|25563.34|0
1620223700000|2021-05-05 14:08:20|25563.53|25563.53|25567.07|25567.07|25567.07|25567.07|25563.53|25563.53|0
1620223710000|2021-05-05 14:08:30|25563.53|25563.53|25563.94|25563.94|25563.94|25563.94|25563.53|25563.53|0
1620223720000|2021-05-05 14:08:40|25564.35|25564.35|25565.56|25565.56|25565.56|25565.56|25564.35|25564.35|0
1620223730000|2021-05-05 14:08:50|25569.1|25569.1|25562.01|25562.01|25572.64|25572.64|25562.01|25562.01|0
1620223740000|2021-05-05 14:09:00|25569.1|25569.1|25565.56|25565.56|25569.1|25569.1|25565.56|25565.56|0
1620223760000|2021-05-05 14:09:20|25565.75|25565.75|25565.75|25565.75|25569.29|25569.29|25565.75|25565.75|0
1620223780000|2021-05-05 14:09:40|25569.29|25569.29|25569.29|25569.29|25569.29|25569.29|25569.29|25569.29|0
1620223790000|2021-05-05 14:09:50|25569.89|25569.89|25569.89|25569.89|25569.89|25569.89|25569.89|25569.89|0
1620223800000|2021-05-05 14:10:00|25576.97|25576.97|25569.89|25569.89|25576.97|25576.97|25569.89|25569.89|0
1620223830000|2021-05-05 14:10:30|25576.97|25576.97|25584.06|25584.06|25584.06|25584.06|25576.97|25576.97|0
1620223840000|2021-05-05 14:10:40|25587.6|25587.6|25576.97|25576.97|25587.6|25587.6|25576.97|25576.97|0
1620223850000|2021-05-05 14:10:50|25576.37|25576.37|25576.37|25576.37|25576.37|25576.37|25576.37|25576.37|0
1620223860000|2021-05-05 14:11:00|25572.83|25572.83|25569.29|25569.29|25572.83|25572.83|25569.29|25569.29|0
1620223900000|2021-05-05 14:11:40|25572.83|25572.83|25569.29|25569.29|25572.83|25572.83|25569.29|25569.29|0
1620223920000|2021-05-05 14:12:00|25565.75|25565.75|25562.81|25562.81|25565.75|25565.75|25562.21|25562.21|0
1620223960000|2021-05-05 14:12:40|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|0
1620224000000|2021-05-05 14:13:20|25562.81|25562.81|25562.81|25562.81|25562.81|25562.81|25562.81|25562.81|0
1620224020000|2021-05-05 14:13:40|25563.41|25563.41|25563.41|25563.41|25563.41|25563.41|25563.41|25563.41|0
1620224040000|2021-05-05 14:14:00|25564.01|25564.01|25564.01|25564.01|25564.01|25564.01|25564.01|25564.01|0
1620224050000|2021-05-05 14:14:10|25564.42|25564.42|25564.42|25564.42|25564.42|25564.42|25564.42|25564.42|0
1620224060000|2021-05-05 14:14:20|25564.01|25564.01|25564.61|25564.61|25564.61|25564.61|25564.01|25564.01|0
1620224070000|2021-05-05 14:14:30|25568.15|25568.15|25564.61|25564.61|25568.15|25568.15|25564.61|25564.61|0
1620224090000|2021-05-05 14:14:50|25561.07|25561.07|25561.46|25561.46|25561.46|25561.46|25561.07|25561.07|0
1620224100000|2021-05-05 14:15:00|25562.06|25562.06|25562.06|25562.06|25562.06|25562.06|25562.06|25562.06|0
1620224120000|2021-05-05 14:15:20|25565.6|25565.6|25565.6|25565.6|25565.6|25565.6|25565.6|25565.6|0
1620224140000|2021-05-05 14:15:40|25562.06|25562.06|25562.06|25562.06|25562.06|25562.06|25562.06|25562.06|0
1620224150000|2021-05-05 14:15:50|25561.65|25561.65|25560.63|25560.63|25561.65|25561.65|25560.63|25560.63|0
1620224160000|2021-05-05 14:16:00|25564.18|25564.18|25564.18|25564.18|25564.18|25564.18|25564.18|25564.18|0
1620224170000|2021-05-05 14:16:10|25567.72|25567.72|25564.18|25564.18|25567.72|25567.72|25564.18|25564.18|0
1620224190000|2021-05-05 14:16:30|25560.63|25560.63|25560.63|25560.63|25564.18|25564.18|25560.63|25560.63|0
1620224280000|2021-05-05 14:18:00|25557.09|25557.09|25552.95|25552.95|25557.09|25557.09|25552.95|25552.95|0
1620224290000|2021-05-05 14:18:10|25553.55|25553.55|25553.55|25553.55|25553.55|25553.55|25553.55|25553.55|0
1620224300000|2021-05-05 14:18:20|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|0
1620224320000|2021-05-05 14:18:40|25553.55|25553.55|25550.01|25550.01|25553.55|25553.55|25550.01|25550.01|0
1620224390000|2021-05-05 14:19:50|25549.6|25549.6|25546.06|25546.06|25549.6|25549.6|25546.06|25546.06|0
1620224410000|2021-05-05 14:20:10|25545.65|25545.65|25545.65|25545.65|25545.65|25545.65|25545.65|25545.65|0
1620224430000|2021-05-05 14:20:30|25535.02|25535.02|25527.94|25527.94|25535.02|25535.02|25524.4|25524.4|0
1620224440000|2021-05-05 14:20:40|25524.4|25524.4|25524.4|25524.4|25524.4|25524.4|25524.4|25524.4|0
1620224450000|2021-05-05 14:20:50|25520.86|25520.86|25520.86|25520.86|25520.86|25520.86|25520.86|25520.86|0
1620224460000|2021-05-05 14:21:00|25524.4|25524.4|25527.94|25527.94|25527.94|25527.94|25524.4|25524.4|0
1620224490000|2021-05-05 14:21:30|25524.4|25524.4|25524.4|25524.4|25524.4|25524.4|25524.4|25524.4|0
1620224500000|2021-05-05 14:21:40|25523.2|25523.2|25523.2|25523.2|25523.2|25523.2|25523.2|25523.2|0
1620224540000|2021-05-05 14:22:20|25523.01|25523.01|25523.01|25523.01|25523.01|25523.01|25523.01|25523.01|0
1620224550000|2021-05-05 14:22:30|25522.4|25522.4|25522.4|25522.4|25522.4|25522.4|25522.4|25522.4|0
1620224560000|2021-05-05 14:22:40|25521.99|25521.99|25504.1|25504.1|25521.99|25521.99|25504.1|25504.1|0
1620224580000|2021-05-05 14:23:00|25503.9|25503.9|25496.82|25496.82|25503.9|25503.9|25496.82|25496.82|0
1620224590000|2021-05-05 14:23:10|25493.28|25493.28|25500.36|25500.36|25500.36|25500.36|25493.28|25493.28|0
1620224600000|2021-05-05 14:23:20|25496.82|25496.82|25495.23|25495.23|25496.82|25496.82|25495.23|25495.23|0
1620224610000|2021-05-05 14:23:30|25498.78|25498.78|25498.78|25498.78|25498.78|25498.78|25498.78|25498.78|0
1620224630000|2021-05-05 14:23:50|25495.23|25495.23|25495.23|25495.23|25495.23|25495.23|25495.23|25495.23|0
1620224640000|2021-05-05 14:24:00|25491.69|25491.69|25498.78|25498.78|25498.78|25498.78|25491.69|25491.69|0
1620224650000|2021-05-05 14:24:10|25499.16|25499.16|25499.16|25499.16|25499.16|25499.16|25499.16|25499.16|0
1620224690000|2021-05-05 14:24:50|25506.24|25506.24|25506.24|25506.24|25506.24|25506.24|25506.24|25506.24|0
1620224700000|2021-05-05 14:25:00|25506.84|25506.84|25506.84|25506.84|25506.84|25506.84|25506.84|25506.84|0
1620224720000|2021-05-05 14:25:20|25510.38|25510.38|25510.38|25510.38|25510.38|25510.38|25510.38|25510.38|0
1620224730000|2021-05-05 14:25:30|25513.93|25513.93|25513.93|25513.93|25513.93|25513.93|25513.93|25513.93|0
1620224740000|2021-05-05 14:25:40|25514.53|25514.53|25515.13|25515.13|25515.13|25515.13|25514.53|25514.53|0
1620224750000|2021-05-05 14:25:50|25518.67|25518.67|25518.67|25518.67|25518.67|25518.67|25518.67|25518.67|0
1620224760000|2021-05-05 14:26:00|25519.27|25519.27|25522.81|25522.81|25522.81|25522.81|25519.27|25519.27|0
1620224780000|2021-05-05 14:26:20|25526.35|25526.35|25526.35|25526.35|25526.35|25526.35|25526.35|25526.35|0
1620224790000|2021-05-05 14:26:30|25525.94|25525.94|25525.94|25525.94|25525.94|25525.94|25525.94|25525.94|0
1620224810000|2021-05-05 14:26:50|25529.48|25529.48|25525.34|25525.34|25533.03|25533.03|25524.74|25524.74|0
1620224830000|2021-05-05 14:27:10|25524.74|25524.74|25524.74|25524.74|25524.74|25524.74|25524.74|25524.74|0
1620224850000|2021-05-05 14:27:30|25521.2|25521.2|25524.74|25524.74|25524.74|25524.74|25521.2|25521.2|0
1620224880000|2021-05-05 14:28:00|25528.28|25528.28|25528.88|25528.88|25528.88|25528.88|25528.28|25528.28|0
1620224890000|2021-05-05 14:28:10|25529.48|25529.48|25533.03|25533.03|25533.03|25533.03|25529.48|25529.48|0
1620224900000|2021-05-05 14:28:20|25532.64|25532.64|25536.18|25536.18|25536.18|25536.18|25532.64|25532.64|0
1620224920000|2021-05-05 14:28:40|25532.64|25532.64|25532.64|25532.64|25532.64|25532.64|25532.64|25532.64|0
1620224960000|2021-05-05 14:29:20|25529.1|25529.1|25529.1|25529.1|25529.1|25529.1|25529.1|25529.1|0
1620225000000|2021-05-05 14:30:00|25532.64|25532.64|25532.64|25532.64|25532.64|25532.64|25532.64|25532.64|0
1620225030000|2021-05-05 14:30:30|25529.1|25529.1|25529.1|25529.1|25529.1|25529.1|25529.1|25529.1|0
1620225050000|2021-05-05 14:30:50|25530.3|25530.3|25530.3|25530.3|25530.3|25530.3|25530.3|25530.3|0
1620225070000|2021-05-05 14:31:10|25533.85|25533.85|25534.04|25534.04|25534.04|25534.04|25533.85|25533.85|0
1620225090000|2021-05-05 14:31:30|25530.5|25530.5|25523.41|25523.41|25530.5|25530.5|25523.41|25523.41|0
1620225100000|2021-05-05 14:31:40|25519.87|25519.87|25519.87|25519.87|25519.87|25519.87|25519.87|25519.87|0
1620225110000|2021-05-05 14:31:50|25518.67|25518.67|25518.07|25518.07|25518.67|25518.67|25518.07|25518.07|0
1620225120000|2021-05-05 14:32:00|25518.48|25518.48|25518.48|25518.48|25518.48|25518.48|25518.48|25518.48|0
1620225130000|2021-05-05 14:32:10|25522.02|25522.02|25522.02|25522.02|25522.02|25522.02|25522.02|25522.02|0
1620225160000|2021-05-05 14:32:40|25518.48|25518.48|25518.48|25518.48|25518.48|25518.48|25518.48|25518.48|0
1620225170000|2021-05-05 14:32:50|25514.94|25514.94|25514.94|25514.94|25514.94|25514.94|25514.94|25514.94|0
1620225180000|2021-05-05 14:33:00|25511.4|25511.4|25511.4|25511.4|25511.4|25511.4|25511.4|25511.4|0
1620225190000|2021-05-05 14:33:10|25511.81|25511.81|25515.35|25515.35|25515.35|25515.35|25511.81|25511.81|0
1620225210000|2021-05-05 14:33:30|25518.89|25518.89|25518.89|25518.89|25518.89|25518.89|25518.89|25518.89|0
1620225220000|2021-05-05 14:33:40|25518.29|25518.29|25518.29|25518.29|25518.29|25518.29|25518.29|25518.29|0
1620225270000|2021-05-05 14:34:30|25517.69|25517.69|25517.69|25517.69|25517.69|25517.69|25517.69|25517.69|0
1620225280000|2021-05-05 14:34:40|25521.23|25521.23|25521.23|25521.23|25521.23|25521.23|25521.23|25521.23|0
1620225300000|2021-05-05 14:35:00|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|0
1620225340000|2021-05-05 14:35:40|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|0
1620225350000|2021-05-05 14:35:50|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|0
1620225400000|2021-05-05 14:36:40|25525.37|25525.37|25525.37|25525.37|25525.37|25525.37|25525.37|25525.37|0
1620225430000|2021-05-05 14:37:10|25521.83|25521.83|25518.29|25518.29|25521.83|25521.83|25518.29|25518.29|0
1620225450000|2021-05-05 14:37:30|25514.75|25514.75|25514.75|25514.75|25514.75|25514.75|25514.75|25514.75|0
1620225470000|2021-05-05 14:37:50|25514.34|25514.34|25514.34|25514.34|25514.34|25514.34|25514.34|25514.34|0
1620225480000|2021-05-05 14:38:00|25510.79|25510.79|25510.79|25510.79|25510.79|25510.79|25510.79|25510.79|0
1620225500000|2021-05-05 14:38:20|25510.6|25510.6|25510.6|25510.6|25510.6|25510.6|25510.6|25510.6|0
1620225540000|2021-05-05 14:39:00|25511.2|25511.2|25510.6|25510.6|25511.2|25511.2|25510.6|25510.6|0
1620225550000|2021-05-05 14:39:10|25507.06|25507.06|25507.06|25507.06|25507.06|25507.06|25507.06|25507.06|0
1620225570000|2021-05-05 14:39:30|25510.6|25510.6|25510.6|25510.6|25510.6|25510.6|25510.6|25510.6|0
1620225590000|2021-05-05 14:39:50|25514.14|25514.14|25514.14|25514.14|25514.14|25514.14|25514.14|25514.14|0
1620225600000|2021-05-05 14:40:00|25517.68|25517.68|25517.68|25517.68|25517.68|25517.68|25517.68|25517.68|0
1620225630000|2021-05-05 14:40:30|25518.29|25518.29|25518.29|25518.29|25518.29|25518.29|25518.29|25518.29|0
1620225640000|2021-05-05 14:40:40|25521.83|25521.83|25525.37|25525.37|25525.37|25525.37|25521.83|25521.83|0
1620225660000|2021-05-05 14:41:00|25532.45|25532.45|25525.37|25525.37|25532.45|25532.45|25525.37|25525.37|0
1620225680000|2021-05-05 14:41:20|25528.91|25528.91|25528.91|25528.91|25528.91|25528.91|25528.91|25528.91|0
1620225690000|2021-05-05 14:41:30|25525.37|25525.37|25525.37|25525.37|25525.37|25525.37|25525.37|25525.37|0
1620225700000|2021-05-05 14:41:40|25521.83|25521.83|25518.29|25518.29|25521.83|25521.83|25514.75|25514.75|0
1620225710000|2021-05-05 14:41:50|25514.75|25514.75|25514.75|25514.75|25514.75|25514.75|25514.75|25514.75|0
1620225720000|2021-05-05 14:42:00|25511.2|25511.2|25515.51|25515.51|25515.51|25515.51|25511.2|25511.2|0
1620225770000|2021-05-05 14:42:50|25511.97|25511.97|25511.97|25511.97|25511.97|25511.97|25511.97|25511.97|0
1620225800000|2021-05-05 14:43:20|25508.43|25508.43|25504.89|25504.89|25508.43|25508.43|25504.89|25504.89|0
1620225810000|2021-05-05 14:43:30|25508.43|25508.43|25508.43|25508.43|25508.43|25508.43|25508.43|25508.43|0
1620225830000|2021-05-05 14:43:50|25504.89|25504.89|25497.81|25497.81|25504.89|25504.89|25494.26|25494.26|0
1620225840000|2021-05-05 14:44:00|25494.26|25494.26|25492.46|25492.46|25494.26|25494.26|25492.46|25492.46|0
1620225850000|2021-05-05 14:44:10|25488.92|25488.92|25485.38|25485.38|25488.92|25488.92|25485.38|25485.38|0
1620225860000|2021-05-05 14:44:20|25481.84|25481.84|25474.34|25474.34|25481.84|25481.84|25474.34|25474.34|0
1620225870000|2021-05-05 14:44:30|25474.75|25474.75|25474.95|25474.95|25475.16|25475.16|25474.75|25474.75|0
1620225880000|2021-05-05 14:44:40|25482.03|25482.03|25485.57|25485.57|25485.57|25485.57|25482.03|25482.03|0
1620225900000|2021-05-05 14:45:00|25489.11|25489.11|25481.64|25481.64|25496.19|25496.19|25481.64|25481.64|0
1620225910000|2021-05-05 14:45:10|25482.25|25482.25|25482.25|25482.25|25482.25|25482.25|25482.25|25482.25|0
1620225930000|2021-05-05 14:45:30|25485.79|25485.79|25485.79|25485.79|25485.79|25485.79|25485.79|25485.79|0
1620225950000|2021-05-05 14:45:50|25482.25|25482.25|25482.25|25482.25|25482.25|25482.25|25482.25|25482.25|0
1620225980000|2021-05-05 14:46:20|25485.79|25485.79|25485.79|25485.79|25485.79|25485.79|25485.79|25485.79|0
1620225990000|2021-05-05 14:46:30|25489.33|25489.33|25489.33|25489.33|25489.33|25489.33|25489.33|25489.33|0
1620226020000|2021-05-05 14:47:00|25492.87|25492.87|25492.87|25492.87|25492.87|25492.87|25492.87|25492.87|0
1620226030000|2021-05-05 14:47:10|25489.33|25489.33|25488.73|25488.73|25489.33|25489.33|25488.73|25488.73|0
1620226070000|2021-05-05 14:47:50|25485.19|25485.19|25485.19|25485.19|25485.19|25485.19|25485.19|25485.19|0
1620226080000|2021-05-05 14:48:00|25488.73|25488.73|25471.02|25471.02|25488.73|25488.73|25471.02|25471.02|0
1620226090000|2021-05-05 14:48:10|25474.56|25474.56|25474.56|25474.56|25474.56|25474.56|25474.56|25474.56|0
1620226100000|2021-05-05 14:48:20|25471.02|25471.02|25471.02|25471.02|25471.02|25471.02|25471.02|25471.02|0
1620226110000|2021-05-05 14:48:30|25467.48|25467.48|25463.94|25463.94|25467.48|25467.48|25460.4|25460.4|0
1620226130000|2021-05-05 14:48:50|25462.73|25462.73|25462.73|25462.73|25462.73|25462.73|25462.73|25462.73|0
1620226140000|2021-05-05 14:49:00|25466.28|25466.28|25466.28|25466.28|25466.28|25466.28|25466.28|25466.28|0
1620226150000|2021-05-05 14:49:10|25469.82|25469.82|25469.82|25469.82|25469.82|25469.82|25469.82|25469.82|0
1620226190000|2021-05-05 14:49:50|25470.42|25470.42|25473.96|25473.96|25473.96|25473.96|25470.42|25470.42|0
1620226240000|2021-05-05 14:50:40|25470.42|25470.42|25466.88|25466.88|25470.42|25470.42|25466.88|25466.88|0
1620226280000|2021-05-05 14:51:20|25470.42|25470.42|25470.42|25470.42|25470.42|25470.42|25470.42|25470.42|0
1620226300000|2021-05-05 14:51:40|25469.82|25469.82|25465.45|25465.45|25469.82|25469.82|25465.45|25465.45|0
1620226320000|2021-05-05 14:52:00|25469|25469|25469|25469|25469|25469|25469|25469|0
1620226370000|2021-05-05 14:52:50|25465.45|25465.45|25466.06|25466.06|25466.06|25466.06|25465.45|25465.45|0
1620226440000|2021-05-05 14:54:00|25465.65|25465.65|25465.65|25465.65|25465.65|25465.65|25465.65|25465.65|0
1620226460000|2021-05-05 14:54:20|25465.24|25465.24|25465.24|25465.24|25465.24|25465.24|25465.24|25465.24|0
1620226500000|2021-05-05 14:55:00|25468.78|25468.78|25472.32|25472.32|25472.32|25472.32|25468.78|25468.78|0
1620226510000|2021-05-05 14:55:10|25468.78|25468.78|25468.78|25468.78|25468.78|25468.78|25468.78|25468.78|0
1620226520000|2021-05-05 14:55:20|25472.32|25472.32|25472.73|25472.73|25472.73|25472.73|25472.32|25472.32|0
1620226530000|2021-05-05 14:55:30|25473.33|25473.33|25473.33|25473.33|25473.33|25473.33|25473.33|25473.33|0
1620226580000|2021-05-05 14:56:20|25476.87|25476.87|25476.87|25476.87|25476.87|25476.87|25476.87|25476.87|0
1620226630000|2021-05-05 14:57:10|25473.33|25473.33|25477.47|25477.47|25477.47|25477.47|25473.33|25473.33|0
1620226640000|2021-05-05 14:57:20|25481.01|25481.01|25484.56|25484.56|25484.56|25484.56|25481.01|25481.01|0
1620226650000|2021-05-05 14:57:30|25477.47|25477.47|25477.47|25477.47|25477.47|25477.47|25477.47|25477.47|0
1620226730000|2021-05-05 14:58:50|25473.93|25473.93|25473.93|25473.93|25473.93|25473.93|25473.93|25473.93|0
1620226760000|2021-05-05 14:59:20|25477.47|25477.47|25477.47|25477.47|25477.47|25477.47|25477.47|25477.47|0
1620226790000|2021-05-05 14:59:50|25478.07|25478.07|25478.07|25478.07|25478.07|25478.07|25478.07|25478.07|0
1620226860000|2021-05-05 15:01:00|25481.62|25481.62|25470.99|25470.99|25481.62|25481.62|25470.99|25470.99|0
1620226870000|2021-05-05 15:01:10|25469.79|25469.79|25469.79|25469.79|25469.79|25469.79|25469.79|25469.79|0
1620226880000|2021-05-05 15:01:20|25473.33|25473.33|25472.73|25472.73|25473.33|25473.33|25472.73|25472.73|0
1620226890000|2021-05-05 15:01:30|25465.65|25465.65|25462.1|25462.1|25469.19|25469.19|25462.1|25462.1|0
1620226910000|2021-05-05 15:01:50|25461.5|25461.5|25461.5|25461.5|25461.5|25461.5|25461.5|25461.5|0
1620226930000|2021-05-05 15:02:10|25460.54|25460.54|25460.54|25460.54|25460.54|25460.54|25460.54|25460.54|0
1620226960000|2021-05-05 15:02:40|25457|25457|25453.46|25453.46|25457|25457|25446.38|25446.38|0
1620227000000|2021-05-05 15:03:20|25449.92|25449.92|25446.38|25446.38|25449.92|25449.92|25446.38|25446.38|0
1620227020000|2021-05-05 15:03:40|25442.84|25442.84|25442.84|25442.84|25442.84|25442.84|25442.84|25442.84|0
1620227040000|2021-05-05 15:04:00|25446.38|25446.38|25450.33|25450.33|25453.46|25453.46|25446.38|25446.38|0
1620227050000|2021-05-05 15:04:10|25453.87|25453.87|25453.87|25453.87|25453.87|25453.87|25453.87|25453.87|0
1620227090000|2021-05-05 15:04:50|25457.41|25457.41|25457.41|25457.41|25457.41|25457.41|25457.41|25457.41|0
1620227130000|2021-05-05 15:05:30|25457.03|25457.03|25457.03|25457.03|25457.03|25457.03|25457.03|25457.03|0
1620227140000|2021-05-05 15:05:40|25456.65|25456.65|25456.24|25456.24|25456.65|25456.65|25456.24|25456.24|0
1620227150000|2021-05-05 15:05:50|25456.65|25456.65|25456.65|25456.65|25456.65|25456.65|25456.65|25456.65|0
1620227160000|2021-05-05 15:06:00|25463.73|25463.73|25463.73|25463.73|25463.73|25463.73|25463.73|25463.73|0
1620227180000|2021-05-05 15:06:20|25456.65|25456.65|25456.65|25456.65|25456.65|25456.65|25456.65|25456.65|0
1620227210000|2021-05-05 15:06:50|25460.19|25460.19|25460.19|25460.19|25460.19|25460.19|25460.19|25460.19|0
1620227220000|2021-05-05 15:07:00|25463.73|25463.73|25460.19|25460.19|25463.73|25463.73|25460.19|25460.19|0
1620227230000|2021-05-05 15:07:10|25459.8|25459.8|25460.79|25460.79|25460.79|25460.79|25459.8|25459.8|0
1620227240000|2021-05-05 15:07:20|25457.25|25457.25|25457.25|25457.25|25457.25|25457.25|25457.25|25457.25|0
1620227270000|2021-05-05 15:07:50|25457.85|25457.85|25457.85|25457.85|25457.85|25457.85|25457.85|25457.85|0
1620227290000|2021-05-05 15:08:10|25454.31|25454.31|25447.23|25447.23|25454.31|25454.31|25447.23|25447.23|0
1620227300000|2021-05-05 15:08:20|25443.68|25443.68|25451.15|25451.15|25451.15|25451.15|25443.68|25443.68|0
1620227310000|2021-05-05 15:08:30|25451.34|25451.34|25451.34|25451.34|25451.34|25451.34|25451.34|25451.34|0
1620227350000|2021-05-05 15:09:10|25447.8|25447.8|25444.26|25444.26|25447.8|25447.8|25444.26|25444.26|0
1620227370000|2021-05-05 15:09:30|25447.8|25447.8|25447.8|25447.8|25447.8|25447.8|25447.8|25447.8|0
1620227390000|2021-05-05 15:09:50|25444.26|25444.26|25444.26|25444.26|25444.26|25444.26|25444.26|25444.26|0
1620227400000|2021-05-05 15:10:00|25447.8|25447.8|25444.26|25444.26|25447.8|25447.8|25444.26|25444.26|0
1620227410000|2021-05-05 15:10:10|25444.86|25444.86|25444.86|25444.86|25444.86|25444.86|25444.86|25444.86|0
1620227440000|2021-05-05 15:10:40|25441.32|25441.32|25440.72|25440.72|25441.32|25441.32|25437.78|25437.78|0
1620227460000|2021-05-05 15:11:00|25444.26|25444.26|25448.4|25448.4|25448.4|25448.4|25444.26|25444.26|0
1620227480000|2021-05-05 15:11:20|25451.94|25451.94|25457.82|25457.82|25457.82|25457.82|25451.94|25451.94|0
1620227490000|2021-05-05 15:11:30|25461.36|25461.36|25461.36|25461.36|25461.36|25461.36|25461.36|25461.36|0
1620227500000|2021-05-05 15:11:40|25464.91|25464.91|25464.91|25464.91|25464.91|25464.91|25464.91|25464.91|0
1620227510000|2021-05-05 15:11:50|25465.32|25465.32|25465.32|25465.32|25465.32|25465.32|25464.91|25464.91|0
1620227520000|2021-05-05 15:12:00|25465.73|25465.73|25469.27|25469.27|25469.27|25469.27|25465.73|25465.73|0
1620227530000|2021-05-05 15:12:10|25465.73|25465.73|25466.93|25466.93|25466.93|25466.93|25465.73|25465.73|0
1620227560000|2021-05-05 15:12:40|25470.47|25470.47|25470.47|25470.47|25470.47|25470.47|25470.47|25470.47|0
1620227580000|2021-05-05 15:13:00|25474.01|25474.01|25481.51|25481.51|25485.05|25485.05|25474.01|25474.01|0
1620227590000|2021-05-05 15:13:10|25485.05|25485.05|25489.19|25489.19|25489.19|25489.19|25485.05|25485.05|0
1620227600000|2021-05-05 15:13:20|25492.73|25492.73|25485.65|25485.65|25492.73|25492.73|25485.65|25485.65|0
1620227610000|2021-05-05 15:13:30|25482.11|25482.11|25478.57|25478.57|25482.11|25482.11|25478.57|25478.57|0
1620227620000|2021-05-05 15:13:40|25482.11|25482.11|25482.11|25482.11|25485.65|25485.65|25482.11|25482.11|0
1620227630000|2021-05-05 15:13:50|25478.57|25478.57|25475.03|25475.03|25478.57|25478.57|25471.48|25471.48|0
1620227660000|2021-05-05 15:14:20|25471.48|25471.48|25471.48|25471.48|25471.48|25471.48|25471.48|25471.48|0
1620227670000|2021-05-05 15:14:30|25475.03|25475.03|25475.03|25475.03|25475.03|25475.03|25475.03|25475.03|0
1620227680000|2021-05-05 15:14:40|25475.63|25475.63|25468.54|25468.54|25475.63|25475.63|25468.54|25468.54|0
1620227690000|2021-05-05 15:14:50|25472.09|25472.09|25472.09|25472.09|25472.09|25472.09|25472.09|25472.09|0
1620227700000|2021-05-05 15:15:00|25468.54|25468.54|25465|25465|25468.54|25468.54|25465|25465|0
1620227710000|2021-05-05 15:15:10|25468.54|25468.54|25472.09|25472.09|25472.09|25472.09|25468.54|25468.54|0
1620227720000|2021-05-05 15:15:20|25472.69|25472.69|25472.69|25472.69|25476.23|25476.23|25469.15|25469.15|0
1620227730000|2021-05-05 15:15:30|25469.15|25469.15|25462.45|25462.45|25469.53|25469.53|25462.45|25462.45|0
1620227740000|2021-05-05 15:15:40|25465.99|25465.99|25469.53|25469.53|25469.53|25469.53|25465.99|25465.99|0
1620227750000|2021-05-05 15:15:50|25469.34|25469.34|25462.26|25462.26|25469.34|25469.34|25462.26|25462.26|0
1620227760000|2021-05-05 15:16:00|25465.8|25465.8|25462.86|25462.86|25466.4|25466.4|25462.86|25462.86|0
1620227770000|2021-05-05 15:16:10|25459.32|25459.32|25462.86|25462.86|25462.86|25462.86|25459.32|25459.32|0
1620227780000|2021-05-05 15:16:20|25466.4|25466.4|25465.58|25465.58|25466.4|25466.4|25465.58|25465.58|0
1620227790000|2021-05-05 15:16:30|25462.04|25462.04|25453.37|25453.37|25462.04|25462.04|25453.37|25453.37|0
1620227800000|2021-05-05 15:16:40|25460.45|25460.45|25467.53|25467.53|25467.53|25467.53|25460.45|25460.45|0
1620227810000|2021-05-05 15:16:50|25467.94|25467.94|25468.35|25468.35|25468.35|25468.35|25467.94|25467.94|0
1620227820000|2021-05-05 15:17:00|25471.89|25471.89|25471.89|25471.89|25471.89|25471.89|25468.35|25468.35|0
1620227830000|2021-05-05 15:17:10|25468.35|25468.35|25468.35|25468.35|25468.35|25468.35|25464.81|25464.81|0
1620227840000|2021-05-05 15:17:20|25464.81|25464.81|25461.27|25461.27|25464.81|25464.81|25461.27|25461.27|0
1620227850000|2021-05-05 15:17:30|25457.73|25457.73|25461.87|25461.87|25461.87|25461.87|25457.73|25457.73|0
1620227860000|2021-05-05 15:17:40|25462.47|25462.47|25462.47|25462.47|25462.47|25462.47|25462.47|25462.47|0
1620227870000|2021-05-05 15:17:50|25458.93|25458.93|25462.47|25462.47|25462.47|25462.47|25458.93|25458.93|0
1620227880000|2021-05-05 15:18:00|25466.01|25466.01|25468.95|25468.95|25468.95|25468.95|25461.87|25461.87|0
1620227890000|2021-05-05 15:18:10|25472.49|25472.49|25480.18|25480.18|25480.18|25480.18|25468.95|25468.95|0
1620227900000|2021-05-05 15:18:20|25483.72|25483.72|25484.3|25484.3|25484.3|25484.3|25483.72|25483.72|0
1620227910000|2021-05-05 15:18:30|25484.71|25484.71|25474.08|25474.08|25484.71|25484.71|25474.08|25474.08|0
1620227920000|2021-05-05 15:18:40|25477.62|25477.62|25481.16|25481.16|25481.16|25481.16|25477.62|25477.62|0
1620227930000|2021-05-05 15:18:50|25474.08|25474.08|25474.08|25474.08|25474.08|25474.08|25474.08|25474.08|0
1620227950000|2021-05-05 15:19:10|25477.62|25477.62|25470.54|25470.54|25477.62|25477.62|25470.54|25470.54|0
1620227960000|2021-05-05 15:19:20|25474.08|25474.08|25470.54|25470.54|25474.08|25474.08|25470.54|25470.54|0
1620227970000|2021-05-05 15:19:30|25474.08|25474.08|25474.08|25474.08|25477.62|25477.62|25474.08|25474.08|0
1620227990000|2021-05-05 15:19:50|25470.54|25470.54|25470.54|25470.54|25470.54|25470.54|25470.54|25470.54|0
1620228000000|2021-05-05 15:20:00|25467|25467|25467|25467|25467|25467|25467|25467|0
1620228010000|2021-05-05 15:20:10|25466.62|25466.62|25466.62|25466.62|25466.62|25466.62|25466.62|25466.62|0
1620228040000|2021-05-05 15:20:40|25463.08|25463.08|25459.53|25459.53|25463.08|25463.08|25459.53|25459.53|0
1620228050000|2021-05-05 15:20:50|25463.08|25463.08|25466.62|25466.62|25466.62|25466.62|25463.08|25463.08|0
1620228060000|2021-05-05 15:21:00|25463.08|25463.08|25466.62|25466.62|25466.62|25466.62|25463.08|25463.08|0
1620228070000|2021-05-05 15:21:10|25463.08|25463.08|25455.99|25455.99|25463.08|25463.08|25455.99|25455.99|0
1620228090000|2021-05-05 15:21:30|25459.53|25459.53|25452.45|25452.45|25459.53|25459.53|25452.45|25452.45|0
1620228100000|2021-05-05 15:21:40|25459.53|25459.53|25462.06|25462.06|25463.08|25463.08|25459.53|25459.53|0
1620228110000|2021-05-05 15:21:50|25458.52|25458.52|25454.98|25454.98|25458.52|25458.52|25454.98|25454.98|0
1620228120000|2021-05-05 15:22:00|25462.06|25462.06|25462.06|25462.06|25462.06|25462.06|25458.52|25458.52|0
1620228130000|2021-05-05 15:22:10|25458.52|25458.52|25453.78|25453.78|25458.52|25458.52|25453.78|25453.78|0
1620228140000|2021-05-05 15:22:20|25454.38|25454.38|25454.57|25454.57|25454.57|25454.57|25454.38|25454.38|0
1620228150000|2021-05-05 15:22:30|25458.11|25458.11|25461.65|25461.65|25461.65|25461.65|25458.11|25458.11|0
1620228160000|2021-05-05 15:22:40|25454.57|25454.57|25458.11|25458.11|25458.11|25458.11|25454.57|25454.57|0
1620228180000|2021-05-05 15:23:00|25454.57|25454.57|25454.57|25454.57|25454.57|25454.57|25454.57|25454.57|0
1620228190000|2021-05-05 15:23:10|25458.11|25458.11|25455.17|25455.17|25458.11|25458.11|25448.09|25448.09|0
1620228200000|2021-05-05 15:23:20|25451.63|25451.63|25451.63|25451.63|25451.63|25451.63|25451.63|25451.63|0
1620228210000|2021-05-05 15:23:30|25452.04|25452.04|25455.17|25455.17|25455.17|25455.17|25451.63|25451.63|0
1620228220000|2021-05-05 15:23:40|25451.63|25451.63|25451.63|25451.63|25451.63|25451.63|25451.63|25451.63|0
1620228230000|2021-05-05 15:23:50|25455.17|25455.17|25448.09|25448.09|25455.17|25455.17|25448.09|25448.09|0
1620228250000|2021-05-05 15:24:10|25444.55|25444.55|25443.34|25443.34|25444.55|25444.55|25436.86|25436.86|0
1620228290000|2021-05-05 15:24:50|25442.93|25442.93|25439.39|25439.39|25442.93|25442.93|25439.39|25439.39|0
1620228300000|2021-05-05 15:25:00|25435.85|25435.85|25432.31|25432.31|25435.85|25435.85|25425.23|25425.23|0
1620228310000|2021-05-05 15:25:10|25425.23|25425.23|25439.39|25439.39|25439.39|25439.39|25425.23|25425.23|0
1620228320000|2021-05-05 15:25:20|25435.85|25435.85|25429.18|25429.18|25435.85|25435.85|25428.77|25428.77|0
1620228330000|2021-05-05 15:25:30|25428.77|25428.77|25428.99|25428.99|25428.99|25428.99|25428.58|25428.58|0
1620228340000|2021-05-05 15:25:40|25436.07|25436.07|25425.45|25425.45|25436.07|25436.07|25425.45|25425.45|0
1620228350000|2021-05-05 15:25:50|25425.64|25425.64|25436.86|25436.86|25436.86|25436.86|25425.64|25425.64|0
1620228360000|2021-05-05 15:26:00|25440.41|25440.41|25440.41|25440.41|25440.41|25440.41|25440.41|25440.41|0
1620228370000|2021-05-05 15:26:10|25436.86|25436.86|25440.41|25440.41|25443.95|25443.95|25436.86|25436.86|0
1620228380000|2021-05-05 15:26:20|25443.95|25443.95|25448.09|25448.09|25448.09|25448.09|25443.95|25443.95|0
1620228390000|2021-05-05 15:26:30|25444.55|25444.55|25433.92|25433.92|25444.55|25444.55|25433.92|25433.92|0
1620228400000|2021-05-05 15:26:40|25437.47|25437.47|25448.09|25448.09|25448.09|25448.09|25433.92|25433.92|0
1620228410000|2021-05-05 15:26:50|25444.55|25444.55|25444.55|25444.55|25444.55|25444.55|25444.55|25444.55|0
1620228420000|2021-05-05 15:27:00|25444.96|25444.96|25444.96|25444.96|25444.96|25444.96|25444.96|25444.96|0
1620228440000|2021-05-05 15:27:20|25441.42|25441.42|25455.58|25455.58|25455.58|25455.58|25441.42|25441.42|0
1620228450000|2021-05-05 15:27:30|25459.12|25459.12|25459.12|25459.12|25459.12|25459.12|25459.12|25459.12|0
1620228470000|2021-05-05 15:27:50|25462.66|25462.66|25462.66|25462.66|25462.66|25462.66|25462.66|25462.66|0
1620228480000|2021-05-05 15:28:00|25466.21|25466.21|25466.21|25466.21|25466.21|25466.21|25466.21|25466.21|0
1620228490000|2021-05-05 15:28:10|25462.66|25462.66|25452.04|25452.04|25462.66|25462.66|25448.5|25448.5|0
1620228500000|2021-05-05 15:28:20|25455.58|25455.58|25455.58|25455.58|25455.58|25455.58|25455.58|25455.58|0
1620228510000|2021-05-05 15:28:30|25459.12|25459.12|25466.21|25466.21|25466.21|25466.21|25459.12|25459.12|0
1620228520000|2021-05-05 15:28:40|25466.62|25466.62|25466.62|25466.62|25466.62|25466.62|25466.62|25466.62|0
1620228530000|2021-05-05 15:28:50|25470.16|25470.16|25473.89|25473.89|25473.89|25473.89|25469.75|25469.75|0
1620228540000|2021-05-05 15:29:00|25466.81|25466.81|25466.81|25466.81|25466.81|25466.81|25463.27|25463.27|0
1620228550000|2021-05-05 15:29:10|25470.35|25470.35|25470.95|25470.95|25474.49|25474.49|25470.35|25470.35|0
1620228560000|2021-05-05 15:29:20|25474.49|25474.49|25478.03|25478.03|25478.03|25478.03|25474.49|25474.49|0
1620228570000|2021-05-05 15:29:30|25478.85|25478.85|25479.46|25479.46|25479.46|25479.46|25478.85|25478.85|0
1620228580000|2021-05-05 15:29:40|25486.54|25486.54|25486.95|25486.95|25494.03|25494.03|25486.54|25486.54|0
1620228590000|2021-05-05 15:29:50|25479.87|25479.87|25458.98|25458.98|25479.87|25479.87|25458.98|25458.98|0
1620285300000|2021-05-06 07:15:00|25609.55|25609.55|25607.14|25607.14|25609.55|25609.55|25607.14|25607.14|0
1620285330000|2021-05-06 07:15:30|25600.06|25600.06|25600.06|25600.06|25600.06|25600.06|25600.06|25600.06|0
1620285340000|2021-05-06 07:15:40|25596.52|25596.52|25588.23|25588.23|25596.52|25596.52|25588.23|25588.23|0
1620285350000|2021-05-06 07:15:50|25584.69|25584.69|25598.85|25598.85|25598.85|25598.85|25584.69|25584.69|0
1620285370000|2021-05-06 07:16:10|25597.05|25597.05|25597.65|25597.65|25597.65|25597.65|25597.05|25597.05|0
1620285380000|2021-05-06 07:16:20|25579.95|25579.95|25567.93|25567.93|25580.36|25580.36|25567.93|25567.93|0
1620285410000|2021-05-06 07:16:50|25568.75|25568.75|25568.75|25568.75|25568.75|25568.75|25568.75|25568.75|0
1620285420000|2021-05-06 07:17:00|25572.29|25572.29|25572.29|25572.29|25572.29|25572.29|25572.29|25572.29|0
1620285440000|2021-05-06 07:17:20|25568.75|25568.75|25569.16|25569.16|25569.16|25569.16|25568.75|25568.75|0
1620285450000|2021-05-06 07:17:30|25562.08|25562.08|25565.62|25565.62|25565.62|25565.62|25562.08|25562.08|0
1620285480000|2021-05-06 07:18:00|25564.41|25564.41|25564.41|25564.41|25564.41|25564.41|25564.41|25564.41|0
1620285490000|2021-05-06 07:18:10|25560.87|25560.87|25560.87|25560.87|25560.87|25560.87|25560.87|25560.87|0
1620285520000|2021-05-06 07:18:40|25557.33|25557.33|25553.79|25553.79|25557.33|25557.33|25550.25|25550.25|0
1620285530000|2021-05-06 07:18:50|25553.19|25553.19|25553.19|25553.19|25553.19|25553.19|25553.19|25553.19|0
1620285540000|2021-05-06 07:19:00|25556.73|25556.73|25553.19|25553.19|25556.73|25556.73|25553.19|25553.19|0
1620285550000|2021-05-06 07:19:10|25546.11|25546.11|25549.65|25549.65|25549.65|25549.65|25546.11|25546.11|0
1620285570000|2021-05-06 07:19:30|25553.19|25553.19|25553.19|25553.19|25553.19|25553.19|25553.19|25553.19|0
1620285580000|2021-05-06 07:19:40|25549.65|25549.65|25549.65|25549.65|25549.65|25549.65|25549.65|25549.65|0
1620285590000|2021-05-06 07:19:50|25553.19|25553.19|25553.19|25553.19|25553.19|25553.19|25553.19|25553.19|0
1620285600000|2021-05-06 07:20:00|25542.57|25542.57|25539.02|25539.02|25549.65|25549.65|25539.02|25539.02|0
1620285610000|2021-05-06 07:20:10|25535.48|25535.48|25539.02|25539.02|25539.02|25539.02|25535.48|25535.48|0
1620285640000|2021-05-06 07:20:40|25535.48|25535.48|25535.48|25535.48|25535.48|25535.48|25535.48|25535.48|0
1620285660000|2021-05-06 07:21:00|25539.02|25539.02|25539.02|25539.02|25539.02|25539.02|25535.48|25535.48|0
1620285700000|2021-05-06 07:21:40|25540.23|25540.23|25540.83|25540.83|25540.83|25540.83|25540.23|25540.23|0
1620285710000|2021-05-06 07:21:50|25530.21|25530.21|25533.75|25533.75|25533.75|25533.75|25530.21|25530.21|0
1620285720000|2021-05-06 07:22:00|25532.54|25532.54|25529|25529|25532.54|25532.54|25529|25529|0
1620285730000|2021-05-06 07:22:10|25536.08|25536.08|25539.63|25539.63|25539.63|25539.63|25536.08|25536.08|0
1620285740000|2021-05-06 07:22:20|25541.43|25541.43|25541.84|25541.84|25541.84|25541.84|25541.43|25541.43|0
1620285750000|2021-05-06 07:22:30|25541.24|25541.24|25541.24|25541.24|25541.24|25541.24|25541.24|25541.24|0
1620285760000|2021-05-06 07:22:40|25540.64|25540.64|25530.01|25530.01|25540.64|25540.64|25530.01|25530.01|0
1620285770000|2021-05-06 07:22:50|25526.47|25526.47|25519.39|25519.39|25526.47|25526.47|25519.39|25519.39|0
1620285780000|2021-05-06 07:23:00|25515.85|25515.85|25512.31|25512.31|25515.85|25515.85|25512.31|25512.31|0
1620285790000|2021-05-06 07:23:10|25511.49|25511.49|25514.62|25514.62|25514.62|25514.62|25511.49|25511.49|0
1620285810000|2021-05-06 07:23:30|25518.16|25518.16|25522.11|25522.11|25522.11|25522.11|25518.16|25518.16|0
1620285830000|2021-05-06 07:23:50|25520.31|25520.31|25520.31|25520.31|25520.31|25520.31|25520.31|25520.31|0
1620285840000|2021-05-06 07:24:00|25520.91|25520.91|25520.91|25520.91|25520.91|25520.91|25520.91|25520.91|0
1620285860000|2021-05-06 07:24:20|25520.5|25520.5|25524.04|25524.04|25524.04|25524.04|25520.5|25520.5|0
1620285880000|2021-05-06 07:24:40|25524.45|25524.45|25524.45|25524.45|25524.45|25524.45|25524.45|25524.45|0
1620285890000|2021-05-06 07:24:50|25517.37|25517.37|25517.37|25517.37|25517.37|25517.37|25517.37|25517.37|0
1620285900000|2021-05-06 07:25:00|25513.83|25513.83|25517.37|25517.37|25517.37|25517.37|25510.28|25510.28|0
1620285910000|2021-05-06 07:25:10|25520.91|25520.91|25520.91|25520.91|25520.91|25520.91|25520.91|25520.91|0
1620285920000|2021-05-06 07:25:20|25513.83|25513.83|25513.83|25513.83|25513.83|25513.83|25513.83|25513.83|0
1620285940000|2021-05-06 07:25:40|25510.28|25510.28|25506.74|25506.74|25510.28|25510.28|25506.74|25506.74|0
1620285950000|2021-05-06 07:25:50|25510.28|25510.28|25510.28|25510.28|25510.28|25510.28|25510.28|25510.28|0
1620285960000|2021-05-06 07:26:00|25513.83|25513.83|25507.34|25507.34|25514.43|25514.43|25507.34|25507.34|0
1620285970000|2021-05-06 07:26:10|25510.89|25510.89|25514.43|25514.43|25517.97|25517.97|25510.89|25510.89|0
1620285980000|2021-05-06 07:26:20|25517.97|25517.97|25522.52|25522.52|25522.52|25522.52|25517.97|25517.97|0
1620285990000|2021-05-06 07:26:30|25529.6|25529.6|25529.6|25529.6|25529.6|25529.6|25529.6|25529.6|0
1620286000000|2021-05-06 07:26:40|25533.15|25533.15|25540.23|25540.23|25540.23|25540.23|25533.15|25533.15|0
1620286020000|2021-05-06 07:27:00|25543.77|25543.77|25543.77|25543.77|25543.77|25543.77|25543.77|25543.77|0
1620286030000|2021-05-06 07:27:10|25540.23|25540.23|25543.77|25543.77|25543.77|25543.77|25540.23|25540.23|0
1620286040000|2021-05-06 07:27:20|25547.31|25547.31|25540.23|25540.23|25547.31|25547.31|25540.23|25540.23|0
1620286050000|2021-05-06 07:27:30|25536.69|25536.69|25530.81|25530.81|25536.69|25536.69|25530.81|25530.81|0
1620286070000|2021-05-06 07:27:50|25534.35|25534.35|25534.35|25534.35|25534.35|25534.35|25534.35|25534.35|0
1620286080000|2021-05-06 07:28:00|25537.89|25537.89|25538.85|25538.85|25538.85|25538.85|25537.89|25537.89|0
1620286110000|2021-05-06 07:28:30|25531.77|25531.77|25521.14|25521.14|25531.77|25531.77|25521.14|25521.14|0
1620286120000|2021-05-06 07:28:40|25517.6|25517.6|25509.92|25509.92|25517.6|25517.6|25509.92|25509.92|0
1620286130000|2021-05-06 07:28:50|25506.38|25506.38|25506.38|25506.38|25506.38|25506.38|25506.38|25506.38|0
1620286140000|2021-05-06 07:29:00|25502.83|25502.83|25506.38|25506.38|25506.38|25506.38|25502.83|25502.83|0
1620286150000|2021-05-06 07:29:10|25499.29|25499.29|25499.29|25499.29|25499.29|25499.29|25499.29|25499.29|0
1620286160000|2021-05-06 07:29:20|25509.92|25509.92|25506.38|25506.38|25509.92|25509.92|25506.38|25506.38|0
1620286170000|2021-05-06 07:29:30|25509.92|25509.92|25511.53|25511.53|25511.53|25511.53|25509.92|25509.92|0
1620286180000|2021-05-06 07:29:40|25507.99|25507.99|25507.99|25507.99|25507.99|25507.99|25507.99|25507.99|0
1620286190000|2021-05-06 07:29:50|25507.41|25507.41|25507.41|25507.41|25507.41|25507.41|25507.41|25507.41|0
1620286200000|2021-05-06 07:30:00|25503.87|25503.87|25510.96|25510.96|25510.96|25510.96|25503.87|25503.87|0
1620286230000|2021-05-06 07:30:30|25507.41|25507.41|25507.41|25507.41|25507.41|25507.41|25507.41|25507.41|0
1620286250000|2021-05-06 07:30:50|25514.5|25514.5|25512.69|25512.69|25514.5|25514.5|25512.69|25512.69|0
1620286270000|2021-05-06 07:31:10|25508.55|25508.55|25497.93|25497.93|25508.55|25508.55|25497.93|25497.93|0
1620286300000|2021-05-06 07:31:40|25490.84|25490.84|25494.38|25494.38|25494.38|25494.38|25490.84|25490.84|0
1620286310000|2021-05-06 07:31:50|25497.93|25497.93|25497.93|25497.93|25497.93|25497.93|25497.93|25497.93|0
1620286340000|2021-05-06 07:32:20|25498.53|25498.53|25501.54|25501.54|25501.54|25501.54|25498.53|25498.53|0
1620286370000|2021-05-06 07:32:50|25505.08|25505.08|25515.7|25515.7|25515.7|25515.7|25505.08|25505.08|0
1620286380000|2021-05-06 07:33:00|25519.24|25519.24|25519.65|25519.65|25519.65|25519.65|25519.24|25519.24|0
1620286400000|2021-05-06 07:33:20|25526.73|25526.73|25526.73|25526.73|25526.73|25526.73|25526.73|25526.73|0
1620286440000|2021-05-06 07:34:00|25533.82|25533.82|25533.82|25533.82|25533.82|25533.82|25533.82|25533.82|0
1620286450000|2021-05-06 07:34:10|25534.23|25534.23|25530.69|25530.69|25534.23|25534.23|25530.69|25530.69|0
1620286460000|2021-05-06 07:34:20|25530.28|25530.28|25530.28|25530.28|25530.28|25530.28|25530.28|25530.28|0
1620286480000|2021-05-06 07:34:40|25526.73|25526.73|25526.73|25526.73|25526.73|25526.73|25526.73|25526.73|0
1620286490000|2021-05-06 07:34:50|25527.34|25527.34|25527.34|25527.34|25527.34|25527.34|25527.34|25527.34|0
1620286520000|2021-05-06 07:35:20|25534.42|25534.42|25541.5|25541.5|25541.5|25541.5|25534.42|25534.42|0
1620286530000|2021-05-06 07:35:30|25542.1|25542.1|25547.45|25547.45|25547.45|25547.45|25542.1|25542.1|0
1620286540000|2021-05-06 07:35:40|25550.99|25550.99|25550.99|25550.99|25550.99|25550.99|25550.99|25550.99|0
1620286560000|2021-05-06 07:36:00|25554.53|25554.53|25554.53|25554.53|25554.53|25554.53|25554.53|25554.53|0
1620286570000|2021-05-06 07:36:10|25550.99|25550.99|25550.99|25550.99|25550.99|25550.99|25550.99|25550.99|0
1620286590000|2021-05-06 07:36:30|25554.53|25554.53|25554.94|25554.94|25554.94|25554.94|25554.53|25554.53|0
1620286600000|2021-05-06 07:36:40|25558.48|25558.48|25558.48|25558.48|25558.48|25558.48|25558.48|25558.48|0
1620286620000|2021-05-06 07:37:00|25554.94|25554.94|25547.86|25547.86|25554.94|25554.94|25547.86|25547.86|0
1620286700000|2021-05-06 07:38:20|25551.4|25551.4|25551.4|25551.4|25551.4|25551.4|25551.4|25551.4|0
1620286740000|2021-05-06 07:39:00|25547.86|25547.86|25544.32|25544.32|25547.86|25547.86|25544.32|25544.32|0
1620286750000|2021-05-06 07:39:10|25540.78|25540.78|25537.24|25537.24|25540.78|25540.78|25537.24|25537.24|0
1620286810000|2021-05-06 07:40:10|25540.78|25540.78|25544.32|25544.32|25544.32|25544.32|25540.78|25540.78|0
1620286840000|2021-05-06 07:40:40|25547.86|25547.86|25551.4|25551.4|25551.4|25551.4|25547.86|25547.86|0
1620286950000|2021-05-06 07:42:30|25537.24|25537.24|25535.43|25535.43|25537.24|25537.24|25535.43|25535.43|0
1620286990000|2021-05-06 07:43:10|25538.97|25538.97|25542.51|25542.51|25542.51|25542.51|25538.97|25538.97|0
1620287000000|2021-05-06 07:43:20|25546.05|25546.05|25546.05|25546.05|25546.05|25546.05|25546.05|25546.05|0
1620287010000|2021-05-06 07:43:30|25547.4|25547.4|25550.94|25550.94|25550.94|25550.94|25547.4|25547.4|0
1620287050000|2021-05-06 07:44:10|25547.4|25547.4|25543.86|25543.86|25547.4|25547.4|25543.86|25543.86|0
1620287090000|2021-05-06 07:44:50|25544.27|25544.27|25545.23|25545.23|25545.23|25545.23|25544.27|25544.27|0
1620287100000|2021-05-06 07:45:00|25548.77|25548.77|25548.96|25548.96|25548.96|25548.96|25548.77|25548.77|0
1620287110000|2021-05-06 07:45:10|25548.55|25548.55|25548.55|25548.55|25548.55|25548.55|25548.55|25548.55|0
1620287170000|2021-05-06 07:46:10|25549.51|25549.51|25549.51|25549.51|25549.51|25549.51|25549.51|25549.51|0
1620287190000|2021-05-06 07:46:30|25545.97|25545.97|25545.97|25545.97|25545.97|25545.97|25545.97|25545.97|0
1620287210000|2021-05-06 07:46:50|25556.59|25556.59|25556.59|25556.59|25556.59|25556.59|25556.59|25556.59|0
1620287250000|2021-05-06 07:47:30|25556.18|25556.18|25556.18|25556.18|25556.18|25556.18|25556.18|25556.18|0
1620287260000|2021-05-06 07:47:40|25552.64|25552.64|25552.64|25552.64|25552.64|25552.64|25552.64|25552.64|0
1620287280000|2021-05-06 07:48:00|25556.18|25556.18|25549.1|25549.1|25556.18|25556.18|25549.1|25549.1|0
1620287290000|2021-05-06 07:48:10|25545.55|25545.55|25551.12|25551.12|25551.12|25551.12|25545.55|25545.55|0
1620287300000|2021-05-06 07:48:20|25550.71|25550.71|25554.25|25554.25|25554.25|25554.25|25550.71|25550.71|0
1620287310000|2021-05-06 07:48:30|25557.79|25557.79|25557.79|25557.79|25557.79|25557.79|25557.79|25557.79|0
1620287320000|2021-05-06 07:48:40|25561.33|25561.33|25562.54|25562.54|25562.54|25562.54|25561.33|25561.33|0
1620287340000|2021-05-06 07:49:00|25566.08|25566.08|25566.08|25566.08|25566.08|25566.08|25566.08|25566.08|0
1620287350000|2021-05-06 07:49:10|25569.62|25569.62|25569.62|25569.62|25569.62|25569.62|25569.62|25569.62|0
1620287370000|2021-05-06 07:49:30|25569.04|25569.04|25565.21|25565.21|25569.04|25569.04|25565.02|25565.02|0
1620287380000|2021-05-06 07:49:40|25561.67|25561.67|25563.97|25563.97|25563.97|25563.97|25561.67|25561.67|0
1620287390000|2021-05-06 07:49:50|25564.35|25564.35|25561.39|25561.39|25565.31|25565.31|25561.39|25561.39|0
1620287410000|2021-05-06 07:50:10|25560.43|25560.43|25561.19|25561.19|25561.19|25561.19|25560.43|25560.43|0
1620287470000|2021-05-06 07:51:10|25560.59|25560.59|25560.59|25560.59|25560.59|25560.59|25560.59|25560.59|0
1620287520000|2021-05-06 07:52:00|25557.05|25557.05|25557.05|25557.05|25557.05|25557.05|25557.05|25557.05|0
1620287530000|2021-05-06 07:52:10|25553.51|25553.51|25553.51|25553.51|25553.51|25553.51|25553.51|25553.51|0
1620287550000|2021-05-06 07:52:30|25549.97|25549.97|25549.97|25549.97|25549.97|25549.97|25549.97|25549.97|0
1620287560000|2021-05-06 07:52:40|25546.43|25546.43|25546.43|25546.43|25546.43|25546.43|25546.43|25546.43|0
1620287580000|2021-05-06 07:53:00|25549.97|25549.97|25549.59|25549.59|25549.97|25549.97|25549.39|25549.39|0
1620287590000|2021-05-06 07:53:10|25549.97|25549.97|25553.7|25553.7|25553.7|25553.7|25549.97|25549.97|0
1620287630000|2021-05-06 07:53:50|25560.78|25560.78|25560.78|25560.78|25560.78|25560.78|25560.78|25560.78|0
1620287640000|2021-05-06 07:54:00|25557.24|25557.24|25546.62|25546.62|25557.24|25557.24|25546.62|25546.62|0
1620287650000|2021-05-06 07:54:10|25546.21|25546.21|25535.59|25535.59|25546.21|25546.21|25535.59|25535.59|0
1620287660000|2021-05-06 07:54:20|25532.04|25532.04|25524.36|25524.36|25532.04|25532.04|25524.36|25524.36|0
1620287670000|2021-05-06 07:54:30|25520.82|25520.82|25517.28|25517.28|25520.82|25520.82|25517.28|25517.28|0
1620287680000|2021-05-06 07:54:40|25520.82|25520.82|25524.36|25524.36|25524.36|25524.36|25520.82|25520.82|0
1620287700000|2021-05-06 07:55:00|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|0
1620287710000|2021-05-06 07:55:10|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|0
1620287750000|2021-05-06 07:55:50|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|0
1620287780000|2021-05-06 07:56:20|25524.36|25524.36|25524.36|25524.36|25524.36|25524.36|25524.36|25524.36|0
1620287790000|2021-05-06 07:56:30|25520.82|25520.82|25520.82|25520.82|25520.82|25520.82|25520.82|25520.82|0
1620287890000|2021-05-06 07:58:10|25524.36|25524.36|25520.82|25520.82|25524.36|25524.36|25520.82|25520.82|0
1620287900000|2021-05-06 07:58:20|25517.28|25517.28|25517.28|25517.28|25517.28|25517.28|25517.28|25517.28|0
1620287910000|2021-05-06 07:58:30|25516.07|25516.07|25512.53|25512.53|25516.07|25516.07|25512.53|25512.53|0
1620287920000|2021-05-06 07:58:40|25511.93|25511.93|25508.39|25508.39|25511.93|25511.93|25508.39|25508.39|0
1620287930000|2021-05-06 07:58:50|25504.85|25504.85|25500.9|25500.9|25504.85|25504.85|25500.9|25500.9|0
1620287940000|2021-05-06 07:59:00|25497.36|25497.36|25500.9|25500.9|25500.9|25500.9|25497.36|25497.36|0
1620287970000|2021-05-06 07:59:30|25504.44|25504.44|25504.44|25504.44|25504.44|25504.44|25504.44|25504.44|0
1620287980000|2021-05-06 07:59:40|25503.84|25503.84|25503.84|25503.84|25503.84|25503.84|25503.84|25503.84|0
1620287990000|2021-05-06 07:59:50|25496.75|25496.75|25500.3|25500.3|25500.3|25500.3|25496.75|25496.75|0
1620288010000|2021-05-06 08:00:10|25503.84|25503.84|25500.3|25500.3|25503.84|25503.84|25500.3|25500.3|0
1620288020000|2021-05-06 08:00:20|25501.5|25501.5|25502.1|25502.1|25502.1|25502.1|25501.5|25501.5|0
1620288120000|2021-05-06 08:02:00|25505.64|25505.64|25502.1|25502.1|25505.64|25505.64|25502.1|25502.1|0
1620288140000|2021-05-06 08:02:20|25498.56|25498.56|25488.14|25488.14|25498.56|25498.56|25488.14|25488.14|0
1620288150000|2021-05-06 08:02:30|25488.74|25488.74|25488.74|25488.74|25488.74|25488.74|25488.74|25488.74|0
1620288160000|2021-05-06 08:02:40|25485.2|25485.2|25485.2|25485.2|25485.2|25485.2|25485.2|25485.2|0
1620288170000|2021-05-06 08:02:50|25481.66|25481.66|25478.12|25478.12|25481.66|25481.66|25478.12|25478.12|0
1620288220000|2021-05-06 08:03:40|25474.57|25474.57|25474.38|25474.38|25474.57|25474.57|25474.38|25474.38|0
1620288250000|2021-05-06 08:04:10|25473.56|25473.56|25484.19|25484.19|25484.19|25484.19|25473.56|25473.56|0
1620288260000|2021-05-06 08:04:20|25484.6|25484.6|25484.6|25484.6|25484.6|25484.6|25484.6|25484.6|0
1620288270000|2021-05-06 08:04:30|25484.19|25484.19|25484.19|25484.19|25484.19|25484.19|25484.19|25484.19|0
1620288290000|2021-05-06 08:04:50|25487.73|25487.73|25491.27|25491.27|25491.27|25491.27|25487.73|25487.73|0
1620288350000|2021-05-06 08:05:50|25493.07|25493.07|25503.31|25503.31|25503.31|25503.31|25491.87|25491.87|0
1620288360000|2021-05-06 08:06:00|25506.86|25506.86|25506.86|25506.86|25506.86|25506.86|25506.86|25506.86|0
1620288380000|2021-05-06 08:06:20|25510.4|25510.4|25514.35|25514.35|25514.35|25514.35|25510.4|25510.4|0
1620288390000|2021-05-06 08:06:30|25516.76|25516.76|25516.76|25516.76|25516.76|25516.76|25516.76|25516.76|0
1620288400000|2021-05-06 08:06:40|25520.3|25520.3|25516.76|25516.76|25520.3|25520.3|25516.76|25516.76|0
1620288410000|2021-05-06 08:06:50|25513.21|25513.21|25509.26|25509.26|25513.21|25513.21|25509.26|25509.26|0
1620288420000|2021-05-06 08:07:00|25512.8|25512.8|25512.8|25512.8|25512.8|25512.8|25512.8|25512.8|0
1620288460000|2021-05-06 08:07:40|25516.34|25516.34|25516.34|25516.34|25516.34|25516.34|25516.34|25516.34|0
1620288500000|2021-05-06 08:08:20|25516.76|25516.76|25516.76|25516.76|25516.76|25516.76|25516.76|25516.76|0
1620288560000|2021-05-06 08:09:20|25520.3|25520.3|25520.3|25520.3|25520.3|25520.3|25520.3|25520.3|0
1620288590000|2021-05-06 08:09:50|25516.76|25516.76|25516.76|25516.76|25516.76|25516.76|25516.76|25516.76|0
1620288630000|2021-05-06 08:10:30|25520.3|25520.3|25520.3|25520.3|25520.3|25520.3|25520.3|25520.3|0
1620288650000|2021-05-06 08:10:50|25523.84|25523.84|25523.84|25523.84|25523.84|25523.84|25523.84|25523.84|0
1620288680000|2021-05-06 08:11:20|25524.8|25524.8|25528.34|25528.34|25528.34|25528.34|25524.8|25524.8|0
1620288720000|2021-05-06 08:12:00|25528.72|25528.72|25528.72|25528.72|25528.72|25528.72|25528.72|25528.72|0
1620288750000|2021-05-06 08:12:30|25525.18|25525.18|25528.72|25528.72|25528.72|25528.72|25525.18|25525.18|0
1620288800000|2021-05-06 08:13:20|25525.18|25525.18|25525.18|25525.18|25525.18|25525.18|25525.18|25525.18|0
1620288820000|2021-05-06 08:13:40|25528.72|25528.72|25528.72|25528.72|25528.72|25528.72|25528.72|25528.72|0
1620288880000|2021-05-06 08:14:40|25525.18|25525.18|25525.18|25525.18|25525.18|25525.18|25525.18|25525.18|0
1620288890000|2021-05-06 08:14:50|25528.72|25528.72|25528.72|25528.72|25528.72|25528.72|25528.72|25528.72|0
1620288930000|2021-05-06 08:15:30|25528.31|25528.31|25527.9|25527.9|25528.31|25528.31|25527.9|25527.9|0
1620288950000|2021-05-06 08:15:50|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|0
1620288960000|2021-05-06 08:16:00|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|25524.77|0
1620288970000|2021-05-06 08:16:10|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|25528.31|0
1620288990000|2021-05-06 08:16:30|25531.85|25531.85|25531.85|25531.85|25531.85|25531.85|25531.85|25531.85|0
1620289010000|2021-05-06 08:16:50|25535.39|25535.39|25538.93|25538.93|25538.93|25538.93|25535.39|25535.39|0
1620289020000|2021-05-06 08:17:00|25535.39|25535.39|25535.39|25535.39|25535.39|25535.39|25535.39|25535.39|0
1620289070000|2021-05-06 08:17:50|25534.98|25534.98|25534.98|25534.98|25534.98|25534.98|25534.98|25534.98|0
1620289090000|2021-05-06 08:18:10|25538.52|25538.52|25538.52|25538.52|25538.52|25538.52|25538.52|25538.52|0
1620289100000|2021-05-06 08:18:20|25534.98|25534.98|25534.98|25534.98|25534.98|25534.98|25534.98|25534.98|0
1620289110000|2021-05-06 08:18:30|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|0
1620289140000|2021-05-06 08:19:00|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|0
1620289230000|2021-05-06 08:20:30|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|0
1620289240000|2021-05-06 08:20:40|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|25527.9|0
1620289280000|2021-05-06 08:21:20|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|25531.44|0
1620289290000|2021-05-06 08:21:30|25534.98|25534.98|25533.78|25533.78|25534.98|25534.98|25533.78|25533.78|0
1620289310000|2021-05-06 08:21:50|25533.01|25533.01|25533.01|25533.01|25533.01|25533.01|25533.01|25533.01|0
1620289320000|2021-05-06 08:22:00|25536.55|25536.55|25536.55|25536.55|25536.55|25536.55|25536.55|25536.55|0
1620289340000|2021-05-06 08:22:20|25537.76|25537.76|25557.3|25557.3|25557.3|25557.3|25537.76|25537.76|0
1620289390000|2021-05-06 08:23:10|25567.92|25567.92|25567.32|25567.32|25567.92|25567.92|25567.32|25567.32|0
1620289420000|2021-05-06 08:23:40|25560.24|25560.24|25567.32|25567.32|25567.32|25567.32|25560.24|25560.24|0
1620289450000|2021-05-06 08:24:10|25563.78|25563.78|25563.78|25563.78|25563.78|25563.78|25563.78|25563.78|0
1620289480000|2021-05-06 08:24:40|25567.32|25567.32|25567.32|25567.32|25567.32|25567.32|25567.32|25567.32|0
1620289570000|2021-05-06 08:26:10|25576.21|25576.21|25576.21|25576.21|25576.21|25576.21|25576.21|25576.21|0
1620289620000|2021-05-06 08:27:00|25579.75|25579.75|25579.75|25579.75|25579.75|25579.75|25579.75|25579.75|0
1620289630000|2021-05-06 08:27:10|25586.83|25586.83|25586.83|25586.83|25586.83|25586.83|25586.83|25586.83|0
1620289660000|2021-05-06 08:27:40|25583.29|25583.29|25583.29|25583.29|25583.29|25583.29|25583.29|25583.29|0
1620289680000|2021-05-06 08:28:00|25586.83|25586.83|25593.91|25593.91|25593.91|25593.91|25586.83|25586.83|0
1620289690000|2021-05-06 08:28:10|25594.32|25594.32|25594.73|25594.73|25594.73|25594.73|25594.32|25594.32|0
1620289700000|2021-05-06 08:28:20|25595.14|25595.14|25601.4|25601.4|25601.4|25601.4|25594.32|25594.32|0
1620289710000|2021-05-06 08:28:30|25604.95|25604.95|25604.95|25604.95|25604.95|25604.95|25604.95|25604.95|0
1620289770000|2021-05-06 08:29:30|25606.75|25606.75|25606.75|25606.75|25606.75|25606.75|25606.75|25606.75|0
1620289790000|2021-05-06 08:29:50|25609.16|25609.16|25619.78|25619.78|25619.78|25619.78|25609.16|25609.16|0
1620289820000|2021-05-06 08:30:20|25620.19|25620.19|25615.45|25615.45|25620.19|25620.19|25615.45|25615.45|0
1620289860000|2021-05-06 08:31:00|25608.37|25608.37|25604.82|25604.82|25608.37|25608.37|25604.82|25604.82|0
1620289880000|2021-05-06 08:31:20|25601.28|25601.28|25601.28|25601.28|25601.28|25601.28|25601.28|25601.28|0
1620289890000|2021-05-06 08:31:30|25600.87|25600.87|25604.41|25604.41|25604.41|25604.41|25600.87|25600.87|0
1620289900000|2021-05-06 08:31:40|25607.95|25607.95|25607.95|25607.95|25607.95|25607.95|25607.95|25607.95|0
1620289950000|2021-05-06 08:32:30|25611.5|25611.5|25611.5|25611.5|25611.5|25611.5|25611.5|25611.5|0
1620289970000|2021-05-06 08:32:50|25615.04|25615.04|25615.04|25615.04|25615.04|25615.04|25615.04|25615.04|0
1620290020000|2021-05-06 08:33:40|25615.86|25615.86|25615.86|25615.86|25615.86|25615.86|25615.86|25615.86|0
1620290030000|2021-05-06 08:33:50|25622.94|25622.94|25622.94|25622.94|25622.94|25622.94|25622.94|25622.94|0
1620290080000|2021-05-06 08:34:40|25626.48|25626.48|25626.48|25626.48|25626.48|25626.48|25626.48|25626.48|0
1620290090000|2021-05-06 08:34:50|25630.02|25630.02|25622.94|25622.94|25630.02|25630.02|25622.94|25622.94|0
1620290100000|2021-05-06 08:35:00|25626.48|25626.48|25626.48|25626.48|25626.48|25626.48|25626.48|25626.48|0
1620290160000|2021-05-06 08:36:00|25619.4|25619.4|25619.4|25619.4|25619.4|25619.4|25619.4|25619.4|0
1620290180000|2021-05-06 08:36:20|25622.94|25622.94|25622.94|25622.94|25622.94|25622.94|25622.94|25622.94|0
1620290210000|2021-05-06 08:36:50|25619.4|25619.4|25619.4|25619.4|25619.4|25619.4|25619.4|25619.4|0
1620290240000|2021-05-06 08:37:20|25615.86|25615.86|25615.86|25615.86|25615.86|25615.86|25615.86|25615.86|0
1620290250000|2021-05-06 08:37:30|25614.65|25614.65|25614.65|25614.65|25614.65|25614.65|25614.65|25614.65|0
1620290280000|2021-05-06 08:38:00|25607.57|25607.57|25604.03|25604.03|25607.57|25607.57|25604.03|25604.03|0
1620290300000|2021-05-06 08:38:20|25600.49|25600.49|25600.49|25600.49|25600.49|25600.49|25600.49|25600.49|0
1620290310000|2021-05-06 08:38:30|25596.95|25596.95|25596.95|25596.95|25596.95|25596.95|25596.95|25596.95|0
1620290340000|2021-05-06 08:39:00|25593.41|25593.41|25593.41|25593.41|25593.41|25593.41|25593.41|25593.41|0
1620290360000|2021-05-06 08:39:20|25586.33|25586.33|25585.5|25585.5|25586.33|25586.33|25585.5|25585.5|0
1620290410000|2021-05-06 08:40:10|25589.05|25589.05|25589.05|25589.05|25589.05|25589.05|25589.05|25589.05|0
1620290430000|2021-05-06 08:40:30|25592.59|25592.59|25592.59|25592.59|25592.59|25592.59|25592.59|25592.59|0
1620290460000|2021-05-06 08:41:00|25589.05|25589.05|25578.42|25578.42|25589.05|25589.05|25578.42|25578.42|0
1620290470000|2021-05-06 08:41:10|25581.96|25581.96|25581.96|25581.96|25581.96|25581.96|25581.96|25581.96|0
1620290570000|2021-05-06 08:42:50|25578.42|25578.42|25576.62|25576.62|25578.42|25578.42|25576.62|25576.62|0
1620290600000|2021-05-06 08:43:20|25576.21|25576.21|25576.21|25576.21|25576.21|25576.21|25576.21|25576.21|0
1620290610000|2021-05-06 08:43:30|25577.03|25577.03|25577.85|25577.85|25577.85|25577.85|25577.03|25577.03|0
1620290620000|2021-05-06 08:43:40|25578.26|25578.26|25588.88|25588.88|25588.88|25588.88|25578.26|25578.26|0
1620290630000|2021-05-06 08:43:50|25585.34|25585.34|25585.34|25585.34|25585.34|25585.34|25585.34|25585.34|0
1620290660000|2021-05-06 08:44:20|25581.8|25581.8|25581.8|25581.8|25581.8|25581.8|25581.8|25581.8|0
1620290670000|2021-05-06 08:44:30|25588.88|25588.88|25588.88|25588.88|25588.88|25588.88|25588.88|25588.88|0
1620290710000|2021-05-06 08:45:10|25581.8|25581.8|25578.26|25578.26|25581.8|25581.8|25578.26|25578.26|0
1620290720000|2021-05-06 08:45:20|25581.8|25581.8|25581.8|25581.8|25581.8|25581.8|25581.8|25581.8|0
1620290730000|2021-05-06 08:45:30|25574.72|25574.72|25574.72|25574.72|25574.72|25574.72|25574.72|25574.72|0
1620290760000|2021-05-06 08:46:00|25578.26|25578.26|25581.8|25581.8|25581.8|25581.8|25574.72|25574.72|0
1620290840000|2021-05-06 08:47:20|25585.34|25585.34|25585.34|25585.34|25585.34|25585.34|25585.34|25585.34|0
1620290850000|2021-05-06 08:47:30|25584.93|25584.93|25580.98|25580.98|25584.93|25584.93|25580.98|25580.98|0
1620290860000|2021-05-06 08:47:40|25584.52|25584.52|25584.52|25584.52|25584.52|25584.52|25584.52|25584.52|0
1620290910000|2021-05-06 08:48:30|25588.06|25588.06|25588.06|25588.06|25588.06|25588.06|25588.06|25588.06|0
1620290980000|2021-05-06 08:49:40|25591.6|25591.6|25591.6|25591.6|25591.6|25591.6|25591.6|25591.6|0
1620290990000|2021-05-06 08:49:50|25588.06|25588.06|25588.06|25588.06|25588.06|25588.06|25588.06|25588.06|0
1620291000000|2021-05-06 08:50:00|25584.52|25584.52|25584.52|25584.52|25584.52|25584.52|25584.52|25584.52|0
1620291010000|2021-05-06 08:50:10|25580.98|25580.98|25580.98|25580.98|25580.98|25580.98|25580.98|25580.98|0
1620291030000|2021-05-06 08:50:30|25584.52|25584.52|25584.52|25584.52|25584.52|25584.52|25584.52|25584.52|0
1620291050000|2021-05-06 08:50:50|25580.98|25580.98|25584.52|25584.52|25584.52|25584.52|25580.98|25580.98|0
1620291060000|2021-05-06 08:51:00|25585.12|25585.12|25585.12|25585.12|25585.12|25585.12|25585.12|25585.12|0
1620291070000|2021-05-06 08:51:10|25578.04|25578.04|25578.04|25578.04|25578.04|25578.04|25578.04|25578.04|0
1620291080000|2021-05-06 08:51:20|25577.63|25577.63|25577.63|25577.63|25577.63|25577.63|25577.63|25577.63|0
1620291130000|2021-05-06 08:52:10|25581.17|25581.17|25581.17|25581.17|25581.17|25581.17|25581.17|25581.17|0
1620291190000|2021-05-06 08:53:10|25577.63|25577.63|25577.63|25577.63|25577.63|25577.63|25577.63|25577.63|0
1620291240000|2021-05-06 08:54:00|25574.09|25574.09|25574.09|25574.09|25574.09|25574.09|25574.09|25574.09|0
1620291260000|2021-05-06 08:54:20|25572.88|25572.88|25572.88|25572.88|25572.88|25572.88|25572.88|25572.88|0
1620291270000|2021-05-06 08:54:30|25569.34|25569.34|25565.8|25565.8|25569.34|25569.34|25565.8|25565.8|0
1620291300000|2021-05-06 08:55:00|25562.26|25562.26|25562.26|25562.26|25562.26|25562.26|25562.26|25562.26|0
1620291350000|2021-05-06 08:55:50|25569.34|25569.34|25576.43|25576.43|25576.43|25576.43|25569.34|25569.34|0
1620291380000|2021-05-06 08:56:20|25579.97|25579.97|25583.51|25583.51|25583.51|25583.51|25579.97|25579.97|0
1620291390000|2021-05-06 08:56:30|25587.05|25587.05|25587.05|25587.05|25587.05|25587.05|25587.05|25587.05|0
1620291410000|2021-05-06 08:56:50|25585.13|25585.13|25584.94|25584.94|25585.13|25585.13|25584.94|25584.94|0
1620291440000|2021-05-06 08:57:20|25581.4|25581.4|25584.94|25584.94|25584.94|25584.94|25574.32|25574.32|0
1620291550000|2021-05-06 08:59:10|25592.02|25592.02|25592.02|25592.02|25592.02|25592.02|25592.02|25592.02|0
1620291560000|2021-05-06 08:59:20|25588.48|25588.48|25595.56|25595.56|25595.56|25595.56|25588.48|25588.48|0
1620291600000|2021-05-06 09:00:00|25595.97|25595.97|25596.58|25596.58|25596.58|25596.58|25595.97|25595.97|0
1620291660000|2021-05-06 09:01:00|25600.12|25600.12|25600.12|25600.12|25600.12|25600.12|25600.12|25600.12|0
1620291710000|2021-05-06 09:01:50|25603.66|25603.66|25604.07|25604.07|25604.67|25604.67|25603.66|25603.66|0
1620291750000|2021-05-06 09:02:30|25604.48|25604.48|25604.48|25604.48|25604.48|25604.48|25604.48|25604.48|0
1620291780000|2021-05-06 09:03:00|25604.89|25604.89|25604.89|25604.89|25604.89|25604.89|25604.89|25604.89|0
1620291790000|2021-05-06 09:03:10|25601.35|25601.35|25601.35|25601.35|25601.35|25601.35|25601.35|25601.35|0
1620291850000|2021-05-06 09:04:10|25597.81|25597.81|25597.81|25597.81|25597.81|25597.81|25597.81|25597.81|0
1620291870000|2021-05-06 09:04:30|25594.27|25594.27|25594.27|25594.27|25594.27|25594.27|25594.27|25594.27|0
1620291890000|2021-05-06 09:04:50|25590.72|25590.72|25590.72|25590.72|25590.72|25590.72|25590.72|25590.72|0
1620291910000|2021-05-06 09:05:10|25591.14|25591.14|25594.68|25594.68|25594.68|25594.68|25591.14|25591.14|0
1620291920000|2021-05-06 09:05:20|25594.07|25594.07|25594.07|25594.07|25594.07|25594.07|25594.07|25594.07|0
1620291930000|2021-05-06 09:05:30|25597.62|25597.62|25597.62|25597.62|25597.62|25597.62|25597.62|25597.62|0
1620291960000|2021-05-06 09:06:00|25599.15|25599.15|25599.92|25599.92|25599.92|25599.92|25599.15|25599.15|0
1620291990000|2021-05-06 09:06:30|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|0
1620292000000|2021-05-06 09:06:40|25599.92|25599.92|25599.92|25599.92|25599.92|25599.92|25599.92|25599.92|0
1620292020000|2021-05-06 09:07:00|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|0
1620292100000|2021-05-06 09:08:20|25603.46|25603.46|25603.46|25603.46|25603.46|25603.46|25603.46|25603.46|0
1620292130000|2021-05-06 09:08:50|25607|25607|25607|25607|25607|25607|25607|25607|0
1620292160000|2021-05-06 09:09:20|25599.92|25599.92|25599.92|25599.92|25599.92|25599.92|25599.92|25599.92|0
1620292180000|2021-05-06 09:09:40|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|25596.38|0
1620292190000|2021-05-06 09:09:50|25599.92|25599.92|25599.92|25599.92|25599.92|25599.92|25599.92|25599.92|0
1620292200000|2021-05-06 09:10:00|25603.46|25603.46|25603.46|25603.46|25603.46|25603.46|25603.46|25603.46|0
1620292220000|2021-05-06 09:10:20|25604.42|25604.42|25604.42|25604.42|25604.42|25604.42|25604.42|25604.42|0
1620292240000|2021-05-06 09:10:40|25600.88|25600.88|25600.88|25600.88|25600.88|25600.88|25600.88|25600.88|0
1620292330000|2021-05-06 09:12:10|25607.96|25607.96|25607.96|25607.96|25607.96|25607.96|25607.96|25607.96|0
1620292340000|2021-05-06 09:12:20|25608.37|25608.37|25608.37|25608.37|25608.78|25608.78|25608.37|25608.37|0
1620292360000|2021-05-06 09:12:40|25607.96|25607.96|25607.14|25607.14|25607.96|25607.96|25607.14|25607.14|0
1620292380000|2021-05-06 09:13:00|25607.55|25607.55|25607.55|25607.55|25607.55|25607.55|25607.55|25607.55|0
1620292410000|2021-05-06 09:13:30|25600.47|25600.47|25600.47|25600.47|25600.47|25600.47|25600.47|25600.47|0
1620292420000|2021-05-06 09:13:40|25599.86|25599.86|25600.47|25600.47|25600.47|25600.47|25599.86|25599.86|0
1620292430000|2021-05-06 09:13:50|25600.05|25600.05|25600.05|25600.05|25600.05|25600.05|25600.05|25600.05|0
1620292440000|2021-05-06 09:14:00|25599.23|25599.23|25599.23|25599.23|25599.23|25599.23|25599.23|25599.23|0
1620292450000|2021-05-06 09:14:10|25595.69|25595.69|25595.69|25595.69|25595.69|25595.69|25595.69|25595.69|0
1620292470000|2021-05-06 09:14:30|25592.15|25592.15|25588.61|25588.61|25592.15|25592.15|25588.61|25588.61|0
1620292480000|2021-05-06 09:14:40|25589.43|25589.43|25588.61|25588.61|25589.43|25589.43|25588.61|25588.61|0
1620292490000|2021-05-06 09:14:50|25588.01|25588.01|25588.01|25588.01|25588.01|25588.01|25588.01|25588.01|0
1620292500000|2021-05-06 09:15:00|25588.61|25588.61|25588.61|25588.61|25588.61|25588.61|25588.61|25588.61|0
1620292510000|2021-05-06 09:15:10|25589.21|25589.21|25590.83|25590.83|25590.83|25590.83|25589.21|25589.21|0
1620292530000|2021-05-06 09:15:30|25587.28|25587.28|25583.74|25583.74|25587.28|25587.28|25583.74|25583.74|0
1620292540000|2021-05-06 09:15:40|25576.66|25576.66|25569.58|25569.58|25576.66|25576.66|25569.58|25569.58|0
1620292550000|2021-05-06 09:15:50|25568.38|25568.38|25564.45|25564.45|25568.38|25568.38|25560.91|25560.91|0
1620292560000|2021-05-06 09:16:00|25567.99|25567.99|25566.79|25566.79|25567.99|25567.99|25566.79|25566.79|0
1620292580000|2021-05-06 09:16:20|25570.33|25570.33|25570.33|25570.33|25570.33|25570.33|25570.33|25570.33|0
1620292630000|2021-05-06 09:17:10|25573.87|25573.87|25573.87|25573.87|25573.87|25573.87|25573.87|25573.87|0
1620292690000|2021-05-06 09:18:10|25577.41|25577.41|25580.95|25580.95|25580.95|25580.95|25577.41|25577.41|0
1620292770000|2021-05-06 09:19:30|25570.33|25570.33|25573.68|25573.68|25573.68|25573.68|25570.14|25570.14|0
1620292790000|2021-05-06 09:19:50|25573.08|25573.08|25573.08|25573.08|25573.08|25573.08|25573.08|25573.08|0
1620292800000|2021-05-06 09:20:00|25565.99|25565.99|25565.99|25565.99|25565.99|25565.99|25565.99|25565.99|0
1620292820000|2021-05-06 09:20:20|25569.54|25569.54|25569.54|25569.54|25569.54|25569.54|25569.54|25569.54|0
1620293010000|2021-05-06 09:23:30|25565.99|25565.99|25562.45|25562.45|25565.99|25565.99|25562.45|25562.45|0
1620293070000|2021-05-06 09:24:30|25560.34|25560.34|25561.3|25561.3|25561.3|25561.3|25560.34|25560.34|0
1620293120000|2021-05-06 09:25:20|25561.71|25561.71|25561.71|25561.71|25561.71|25561.71|25561.71|25561.71|0
1620293170000|2021-05-06 09:26:10|25565.25|25565.25|25565.25|25565.25|25565.25|25565.25|25565.25|25565.25|0
1620293200000|2021-05-06 09:26:40|25561.71|25561.71|25561.71|25561.71|25561.71|25561.71|25561.71|25561.71|0
1620293220000|2021-05-06 09:27:00|25558.17|25558.17|25558.17|25558.17|25558.17|25558.17|25558.17|25558.17|0
1620293250000|2021-05-06 09:27:30|25557.76|25557.76|25557.76|25557.76|25557.76|25557.76|25557.76|25557.76|0
1620293270000|2021-05-06 09:27:50|25561.3|25561.3|25561.3|25561.3|25561.3|25561.3|25561.3|25561.3|0
1620293310000|2021-05-06 09:28:30|25561.9|25561.9|25560.7|25560.7|25561.9|25561.9|25560.7|25560.7|0
1620293330000|2021-05-06 09:28:50|25560.1|25560.1|25560.1|25560.1|25560.1|25560.1|25560.1|25560.1|0
1620293410000|2021-05-06 09:30:10|25556.56|25556.56|25556.56|25556.56|25556.56|25556.56|25556.56|25556.56|0
1620293420000|2021-05-06 09:30:20|25557.13|25557.13|25557.33|25557.33|25557.33|25557.33|25557.13|25557.13|0
1620293430000|2021-05-06 09:30:30|25557.93|25557.93|25557.93|25557.93|25557.93|25557.93|25557.93|25557.93|0
1620293440000|2021-05-06 09:30:40|25556.12|25556.12|25545.5|25545.5|25556.12|25556.12|25545.5|25545.5|0
1620293450000|2021-05-06 09:30:50|25538.42|25538.42|25538.42|25538.42|25538.42|25538.42|25538.42|25538.42|0
1620293460000|2021-05-06 09:31:00|25534.87|25534.87|25538.01|25538.01|25538.42|25538.42|25534.87|25534.87|0
1620293490000|2021-05-06 09:31:30|25538.61|25538.61|25538.61|25538.61|25538.61|25538.61|25538.61|25538.61|0
1620293520000|2021-05-06 09:32:00|25538.22|25538.22|25534.68|25534.68|25538.22|25538.22|25534.68|25534.68|0
1620293530000|2021-05-06 09:32:10|25535.5|25535.5|25535.5|25535.5|25535.5|25535.5|25535.5|25535.5|0
1620293540000|2021-05-06 09:32:20|25535.91|25535.91|25535.91|25535.91|25535.91|25535.91|25535.91|25535.91|0
1620293550000|2021-05-06 09:32:30|25543|25543|25543|25543|25543|25543|25543|25543|0
1620293580000|2021-05-06 09:33:00|25546.54|25546.54|25546.54|25546.54|25546.54|25546.54|25546.54|25546.54|0
1620293600000|2021-05-06 09:33:20|25547.14|25547.14|25547.14|25547.14|25547.14|25547.14|25547.14|25547.14|0
1620293610000|2021-05-06 09:33:30|25550.68|25550.68|25550.68|25550.68|25550.68|25550.68|25550.68|25550.68|0
1620293620000|2021-05-06 09:33:40|25554.22|25554.22|25554.22|25554.22|25554.22|25554.22|25554.22|25554.22|0
1620293640000|2021-05-06 09:34:00|25550.68|25550.68|25550.68|25550.68|25550.68|25550.68|25550.68|25550.68|0
1620293680000|2021-05-06 09:34:40|25547.14|25547.14|25551.28|25551.28|25551.28|25551.28|25547.14|25547.14|0
1620293700000|2021-05-06 09:35:00|25547.74|25547.74|25547.74|25547.74|25547.74|25547.74|25547.74|25547.74|0
1620293740000|2021-05-06 09:35:40|25540.66|25540.66|25540.66|25540.66|25540.66|25540.66|25540.66|25540.66|0
1620293760000|2021-05-06 09:36:00|25537.12|25537.12|25533.58|25533.58|25537.12|25537.12|25533.58|25533.58|0
1620293800000|2021-05-06 09:36:40|25540.66|25540.66|25540.66|25540.66|25540.66|25540.66|25540.66|25540.66|0
1620293850000|2021-05-06 09:37:30|25533.58|25533.58|25532.37|25532.37|25533.58|25533.58|25532.37|25532.37|0
1620293960000|2021-05-06 09:39:20|25532.97|25532.97|25532.97|25532.97|25532.97|25532.97|25532.97|25532.97|0
1620293970000|2021-05-06 09:39:30|25536.52|25536.52|25536.52|25536.52|25536.52|25536.52|25536.52|25536.52|0
1620293980000|2021-05-06 09:39:40|25540.06|25540.06|25540.06|25540.06|25540.06|25540.06|25540.06|25540.06|0
1620294000000|2021-05-06 09:40:00|25543.6|25543.6|25543.6|25543.6|25543.6|25543.6|25543.6|25543.6|0
1620294010000|2021-05-06 09:40:10|25544.01|25544.01|25544.01|25544.01|25544.01|25544.01|25544.01|25544.01|0
1620294060000|2021-05-06 09:41:00|25540.47|25540.47|25540.47|25540.47|25540.47|25540.47|25540.47|25540.47|0
1620294130000|2021-05-06 09:42:10|25539.26|25539.26|25539.26|25539.26|25539.26|25539.26|25539.26|25539.26|0
1620294140000|2021-05-06 09:42:20|25542.81|25542.81|25542.81|25542.81|25542.81|25542.81|25542.81|25542.81|0
1620294150000|2021-05-06 09:42:30|25546.35|25546.35|25550.49|25550.49|25550.49|25550.49|25546.35|25546.35|0
1620294180000|2021-05-06 09:43:00|25546.95|25546.95|25545.74|25545.74|25546.95|25546.95|25545.74|25545.74|0
1620294190000|2021-05-06 09:43:10|25542.2|25542.2|25542.2|25542.2|25542.2|25542.2|25542.2|25542.2|0
1620294200000|2021-05-06 09:43:20|25542.81|25542.81|25542.81|25542.81|25542.81|25542.81|25542.81|25542.81|0
1620294300000|2021-05-06 09:45:00|25546.35|25546.35|25546.35|25546.35|25546.35|25546.35|25546.35|25546.35|0
1620294360000|2021-05-06 09:46:00|25545.94|25545.94|25545.94|25545.94|25545.94|25545.94|25545.94|25545.94|0
1620294380000|2021-05-06 09:46:20|25545.53|25545.53|25545.53|25545.53|25545.53|25545.53|25545.53|25545.53|0
1620294420000|2021-05-06 09:47:00|25545.11|25545.11|25545.53|25545.53|25545.53|25545.53|25545.11|25545.11|0
1620294430000|2021-05-06 09:47:10|25545.11|25545.11|25550.79|25550.79|25550.79|25550.79|25545.11|25545.11|0
1620294440000|2021-05-06 09:47:20|25543.71|25543.71|25540.17|25540.17|25543.71|25543.71|25536.63|25536.63|0
1620294450000|2021-05-06 09:47:30|25543.71|25543.71|25544.29|25544.29|25544.29|25544.29|25543.71|25543.71|0
1620294460000|2021-05-06 09:47:40|25537.2|25537.2|25540.74|25540.74|25540.74|25540.74|25537.2|25537.2|0
1620294480000|2021-05-06 09:48:00|25540.14|25540.14|25543.68|25543.68|25543.68|25543.68|25540.14|25540.14|0
1620294490000|2021-05-06 09:48:10|25547.22|25547.22|25550.77|25550.77|25550.77|25550.77|25547.22|25547.22|0
1620294510000|2021-05-06 09:48:30|25550.19|25550.19|25550.19|25550.19|25550.19|25550.19|25550.19|25550.19|0
1620294520000|2021-05-06 09:48:40|25553.73|25553.73|25557.27|25557.27|25557.27|25557.27|25553.73|25553.73|0
1620294600000|2021-05-06 09:50:00|25557.68|25557.68|25557.68|25557.68|25557.68|25557.68|25557.68|25557.68|0
1620294620000|2021-05-06 09:50:20|25561.23|25561.23|25561.23|25561.23|25561.23|25561.23|25561.23|25561.23|0
1620294730000|2021-05-06 09:52:10|25564.77|25564.77|25564.77|25564.77|25564.77|25564.77|25564.77|25564.77|0
1620294830000|2021-05-06 09:53:50|25571.85|25571.85|25578.93|25578.93|25578.93|25578.93|25571.85|25571.85|0
1620294840000|2021-05-06 09:54:00|25575.39|25575.39|25575.39|25575.39|25575.39|25575.39|25575.39|25575.39|0
1620294900000|2021-05-06 09:55:00|25576.59|25576.59|25591.17|25591.17|25591.17|25591.17|25576.59|25576.59|0
1620294930000|2021-05-06 09:55:30|25601.79|25601.79|25601.79|25601.79|25601.79|25601.79|25601.79|25601.79|0
1620294940000|2021-05-06 09:55:40|25594.71|25594.71|25594.71|25594.71|25594.71|25594.71|25594.71|25594.71|0
1620294960000|2021-05-06 09:56:00|25594.3|25594.3|25594.3|25594.3|25594.3|25594.3|25594.3|25594.3|0
1620294970000|2021-05-06 09:56:10|25594.71|25594.71|25594.3|25594.3|25594.71|25594.71|25594.3|25594.3|0
1620294980000|2021-05-06 09:56:20|25594.9|25594.9|25599.45|25599.45|25599.45|25599.45|25594.9|25594.9|0
1620294990000|2021-05-06 09:56:30|25599.86|25599.86|25600.28|25600.28|25600.28|25600.28|25599.86|25599.86|0
1620295020000|2021-05-06 09:57:00|25596.73|25596.73|25596.73|25596.73|25596.73|25596.73|25596.73|25596.73|0
1620295030000|2021-05-06 09:57:10|25600.28|25600.28|25610.9|25610.9|25610.9|25610.9|25600.28|25600.28|0
1620295040000|2021-05-06 09:57:20|25607.36|25607.36|25610.9|25610.9|25610.9|25610.9|25607.36|25607.36|0
1620295050000|2021-05-06 09:57:30|25603.82|25603.82|25607.36|25607.36|25607.36|25607.36|25600.28|25600.28|0
1620295060000|2021-05-06 09:57:40|25610.9|25610.9|25614.44|25614.44|25614.44|25614.44|25610.9|25610.9|0
1620295080000|2021-05-06 09:58:00|25617.98|25617.98|25628.6|25628.6|25628.6|25628.6|25617.98|25617.98|0
1620295090000|2021-05-06 09:58:10|25632.15|25632.15|25632.15|25632.15|25632.15|25632.15|25628.6|25628.6|0
1620295110000|2021-05-06 09:58:30|25625.06|25625.06|25632.15|25632.15|25632.15|25632.15|25625.06|25625.06|0
1620295130000|2021-05-06 09:58:50|25625.06|25625.06|25625.06|25625.06|25625.06|25625.06|25625.06|25625.06|0
1620295140000|2021-05-06 09:59:00|25628.6|25628.6|25628.6|25628.6|25628.6|25628.6|25628.6|25628.6|0
1620295160000|2021-05-06 09:59:20|25625.06|25625.06|25625.06|25625.06|25625.06|25625.06|25625.06|25625.06|0
1620295180000|2021-05-06 09:59:40|25617.98|25617.98|25621.52|25621.52|25621.52|25621.52|25617.98|25617.98|0
1620295190000|2021-05-06 09:59:50|25628.6|25628.6|25632.15|25632.15|25632.15|25632.15|25628.6|25628.6|0
1620295200000|2021-05-06 10:00:00|25628.6|25628.6|25628.6|25628.6|25628.6|25628.6|25621.52|25621.52|0
1620295230000|2021-05-06 10:00:30|25628|25628|25628|25628|25628|25628|25628|25628|0
1620295240000|2021-05-06 10:00:40|25620.92|25620.92|25620.92|25620.92|25620.92|25620.92|25620.92|25620.92|0
1620295250000|2021-05-06 10:00:50|25620.51|25620.51|25620.92|25620.92|25620.92|25620.92|25620.51|25620.51|0
1620295330000|2021-05-06 10:02:10|25621.52|25621.52|25621.52|25621.52|25621.52|25621.52|25621.52|25621.52|0
1620295380000|2021-05-06 10:03:00|25617.98|25617.98|25617.98|25617.98|25617.98|25617.98|25617.98|25617.98|0
1620295400000|2021-05-06 10:03:20|25618.58|25618.58|25618.58|25618.58|25618.58|25618.58|25618.58|25618.58|0
1620295410000|2021-05-06 10:03:30|25615.04|25615.04|25597.34|25597.34|25615.04|25615.04|25597.34|25597.34|0
1620295420000|2021-05-06 10:03:40|25604.42|25604.42|25597.34|25597.34|25604.42|25604.42|25597.34|25597.34|0
1620295440000|2021-05-06 10:04:00|25600.88|25600.88|25597.34|25597.34|25600.88|25600.88|25597.34|25597.34|0
1620295450000|2021-05-06 10:04:10|25600.88|25600.88|25597.34|25597.34|25600.88|25600.88|25597.34|25597.34|0
1620295460000|2021-05-06 10:04:20|25600.88|25600.88|25607.96|25607.96|25607.96|25607.96|25600.88|25600.88|0
1620295470000|2021-05-06 10:04:30|25611.5|25611.5|25607.96|25607.96|25611.5|25611.5|25607.96|25607.96|0
1620295480000|2021-05-06 10:04:40|25611.5|25611.5|25615.04|25615.04|25615.04|25615.04|25611.5|25611.5|0
1620295490000|2021-05-06 10:04:50|25616.25|25616.25|25616.25|25616.25|25616.25|25616.25|25616.25|25616.25|0
1620295500000|2021-05-06 10:05:00|25615.64|25615.64|25608.56|25608.56|25615.64|25615.64|25608.56|25608.56|0
1620295530000|2021-05-06 10:05:30|25612.1|25612.1|25613.28|25613.28|25613.28|25613.28|25612.1|25612.1|0
1620295560000|2021-05-06 10:06:00|25613.88|25613.88|25613.88|25613.88|25613.88|25613.88|25613.88|25613.88|0
1620295570000|2021-05-06 10:06:10|25631.59|25631.59|25632.19|25632.19|25632.19|25632.19|25631.59|25631.59|0
1620295580000|2021-05-06 10:06:20|25632.6|25632.6|25632.6|25632.6|25632.6|25632.6|25632.6|25632.6|0
1620295590000|2021-05-06 10:06:30|25633.01|25633.01|25633.01|25633.01|25633.01|25633.01|25633.01|25633.01|0
1620295610000|2021-05-06 10:06:50|25636.55|25636.55|25636.55|25636.55|25636.55|25636.55|25636.55|25636.55|0
1620295630000|2021-05-06 10:07:10|25633.01|25633.01|25633.01|25633.01|25633.01|25633.01|25633.01|25633.01|0
1620295650000|2021-05-06 10:07:30|25634.21|25634.21|25634.21|25634.21|25634.21|25634.21|25634.21|25634.21|0
1620295660000|2021-05-06 10:07:40|25633.61|25633.61|25637.15|25637.15|25637.15|25637.15|25633.61|25633.61|0
1620295680000|2021-05-06 10:08:00|25633.61|25633.61|25633.61|25633.61|25633.61|25633.61|25633.61|25633.61|0
1620295700000|2021-05-06 10:08:20|25630.07|25630.07|25630.07|25630.07|25630.07|25630.07|25630.07|25630.07|0
1620295710000|2021-05-06 10:08:30|25633.61|25633.61|25633.61|25633.61|25633.61|25633.61|25633.61|25633.61|0
1620295750000|2021-05-06 10:09:10|25626.53|25626.53|25630.07|25630.07|25630.07|25630.07|25626.53|25626.53|0
1620295780000|2021-05-06 10:09:40|25633.61|25633.61|25633.61|25633.61|25633.61|25633.61|25633.61|25633.61|0
1620295800000|2021-05-06 10:10:00|25634.02|25634.02|25634.02|25634.02|25634.02|25634.02|25634.02|25634.02|0
1620295820000|2021-05-06 10:10:20|25626.94|25626.94|25616.32|25616.32|25626.94|25626.94|25616.32|25616.32|0
1620295830000|2021-05-06 10:10:30|25623.4|25623.4|25622.8|25622.8|25623.4|25623.4|25622.8|25622.8|0
1620295890000|2021-05-06 10:11:30|25612.17|25612.17|25612.17|25612.17|25612.17|25612.17|25612.17|25612.17|0
1620295950000|2021-05-06 10:12:30|25611.57|25611.57|25611.57|25611.57|25611.57|25611.57|25611.57|25611.57|0
1620295990000|2021-05-06 10:13:10|25612.53|25612.53|25605.45|25605.45|25612.53|25612.53|25605.45|25605.45|0
1620296010000|2021-05-06 10:13:30|25608.99|25608.99|25601.91|25601.91|25608.99|25608.99|25601.91|25601.91|0
1620296050000|2021-05-06 10:14:10|25601.09|25601.09|25597.54|25597.54|25601.09|25601.09|25597.54|25597.54|0
1620296060000|2021-05-06 10:14:20|25594|25594|25594|25594|25594|25594|25594|25594|0
1620296120000|2021-05-06 10:15:20|25597.54|25597.54|25597.54|25597.54|25597.54|25597.54|25597.54|25597.54|0
1620296170000|2021-05-06 10:16:10|25604.63|25604.63|25608.17|25608.17|25608.17|25608.17|25604.63|25604.63|0
1620296190000|2021-05-06 10:16:30|25604.63|25604.63|25601.09|25601.09|25604.63|25604.63|25601.09|25601.09|0
1620296210000|2021-05-06 10:16:50|25597.54|25597.54|25597.54|25597.54|25597.54|25597.54|25597.54|25597.54|0
1620296230000|2021-05-06 10:17:10|25594|25594|25594|25594|25594|25594|25594|25594|0
1620296300000|2021-05-06 10:18:20|25597.54|25597.54|25597.54|25597.54|25597.54|25597.54|25597.54|25597.54|0
1620296440000|2021-05-06 10:20:40|25586.92|25586.92|25586.92|25586.92|25586.92|25586.92|25586.92|25586.92|0
1620296510000|2021-05-06 10:21:50|25586.51|25586.51|25590.05|25590.05|25590.05|25590.05|25586.51|25586.51|0
1620296610000|2021-05-06 10:23:30|25590.65|25590.65|25594.19|25594.19|25594.19|25594.19|25590.65|25590.65|0
1620296620000|2021-05-06 10:23:40|25597.74|25597.74|25597.74|25597.74|25597.74|25597.74|25597.74|25597.74|0
1620296640000|2021-05-06 10:24:00|25594.19|25594.19|25594.19|25594.19|25594.19|25594.19|25594.19|25594.19|0
1620296650000|2021-05-06 10:24:10|25594.6|25594.6|25594.6|25594.6|25594.6|25594.6|25594.6|25594.6|0
1620296800000|2021-05-06 10:26:40|25595.02|25595.02|25595.02|25595.02|25595.02|25595.02|25595.02|25595.02|0
1620296830000|2021-05-06 10:27:10|25593.67|25593.67|25593.29|25593.29|25593.67|25593.67|25593.29|25593.29|0
1620296840000|2021-05-06 10:27:20|25600.37|25600.37|25599.55|25599.55|25600.37|25600.37|25599.55|25599.55|0
1620296880000|2021-05-06 10:28:00|25606.63|25606.63|25613.72|25613.72|25613.72|25613.72|25606.63|25606.63|0
1620296890000|2021-05-06 10:28:10|25613.33|25613.33|25612.95|25612.95|25613.33|25613.33|25612.95|25612.95|0
1620296900000|2021-05-06 10:28:20|25620.03|25620.03|25620.03|25620.03|25620.03|25620.03|25620.03|25620.03|0
1620296970000|2021-05-06 10:29:30|25623.57|25623.57|25627.11|25627.11|25627.11|25627.11|25623.57|25623.57|0
1620296980000|2021-05-06 10:29:40|25630.65|25630.65|25631.07|25631.07|25631.07|25631.07|25630.65|25630.65|0
1620296990000|2021-05-06 10:29:50|25638.15|25638.15|25638.15|25638.15|25638.15|25638.15|25638.15|25638.15|0
1620297000000|2021-05-06 10:30:00|25641.69|25641.69|25641.69|25641.69|25641.69|25641.69|25641.69|25641.69|0
1620297040000|2021-05-06 10:30:40|25634.61|25634.61|25623.98|25623.98|25634.61|25634.61|25623.98|25623.98|0
1620297060000|2021-05-06 10:31:00|25627.52|25627.52|25627.52|25627.52|25627.52|25627.52|25627.52|25627.52|0
1620297070000|2021-05-06 10:31:10|25628.13|25628.13|25628.95|25628.95|25628.95|25628.95|25628.13|25628.13|0
1620297080000|2021-05-06 10:31:20|25629.36|25629.36|25629.36|25629.36|25629.36|25629.36|25629.36|25629.36|0
1620297100000|2021-05-06 10:31:40|25632.9|25632.9|25632.9|25632.9|25632.9|25632.9|25632.9|25632.9|0
1620297120000|2021-05-06 10:32:00|25629.36|25629.36|25629.36|25629.36|25629.36|25629.36|25629.36|25629.36|0
1620297130000|2021-05-06 10:32:10|25632.9|25632.9|25633.5|25633.5|25633.5|25633.5|25632.9|25632.9|0
1620297160000|2021-05-06 10:32:40|25633.91|25633.91|25634.73|25634.73|25634.73|25634.73|25633.91|25633.91|0
1620297180000|2021-05-06 10:33:00|25634.32|25634.32|25634.73|25634.73|25634.73|25634.73|25634.32|25634.32|0
1620297190000|2021-05-06 10:33:10|25634.13|25634.13|25634.13|25634.13|25634.13|25634.13|25634.13|25634.13|0
1620297200000|2021-05-06 10:33:20|25630.59|25630.59|25630.59|25630.59|25630.59|25630.59|25630.59|25630.59|0
1620297210000|2021-05-06 10:33:30|25627.05|25627.05|25627.05|25627.05|25627.05|25627.05|25627.05|25627.05|0
1620297220000|2021-05-06 10:33:40|25626.23|25626.23|25626.23|25626.23|25626.23|25626.23|25626.23|25626.23|0
1620297290000|2021-05-06 10:34:50|25622.69|25622.69|25622.69|25622.69|25622.69|25622.69|25622.69|25622.69|0
1620297360000|2021-05-06 10:36:00|25626.23|25626.23|25626.23|25626.23|25626.23|25626.23|25626.23|25626.23|0
1620297370000|2021-05-06 10:36:10|25627.43|25627.43|25627.43|25627.43|25627.43|25627.43|25627.43|25627.43|0
1620297380000|2021-05-06 10:36:20|25628.25|25628.25|25628.25|25628.25|25628.25|25628.25|25628.25|25628.25|0
1620297400000|2021-05-06 10:36:40|25628.63|25628.63|25628.63|25628.63|25628.63|25628.63|25628.63|25628.63|0
1620297430000|2021-05-06 10:37:10|25632.18|25632.18|25632.18|25632.18|25632.18|25632.18|25632.18|25632.18|0
1620297450000|2021-05-06 10:37:30|25632.94|25632.94|25633.35|25633.35|25633.35|25633.35|25632.94|25632.94|0
1620297480000|2021-05-06 10:38:00|25629.81|25629.81|25629.81|25629.81|25629.81|25629.81|25629.81|25629.81|0
1620297500000|2021-05-06 10:38:20|25629.4|25629.4|25629.4|25629.4|25629.4|25629.4|25629.4|25629.4|0
1620297510000|2021-05-06 10:38:30|25632.94|25632.94|25632.94|25632.94|25632.94|25632.94|25632.94|25632.94|0
1620297570000|2021-05-06 10:39:30|25636.48|25636.48|25636.48|25636.48|25636.48|25636.48|25636.48|25636.48|0
1620297590000|2021-05-06 10:39:50|25637.09|25637.09|25637.09|25637.09|25637.09|25637.09|25637.09|25637.09|0
1620297600000|2021-05-06 10:40:00|25633.54|25633.54|25630|25630|25633.54|25633.54|25630|25630|0
1620297610000|2021-05-06 10:40:10|25633.54|25633.54|25633.54|25633.54|25633.54|25633.54|25633.54|25633.54|0
1620297670000|2021-05-06 10:41:10|25640.63|25640.63|25640.63|25640.63|25640.63|25640.63|25640.63|25640.63|0
1620297680000|2021-05-06 10:41:20|25644.17|25644.17|25644.17|25644.17|25644.17|25644.17|25644.17|25644.17|0
1620297690000|2021-05-06 10:41:30|25651.25|25651.25|25651.25|25651.25|25651.25|25651.25|25651.25|25651.25|0
1620297720000|2021-05-06 10:42:00|25654.79|25654.79|25654.79|25654.79|25654.79|25654.79|25654.79|25654.79|0
1620297760000|2021-05-06 10:42:40|25658.33|25658.33|25658.33|25658.33|25658.33|25658.33|25658.33|25658.33|0
1620297770000|2021-05-06 10:42:50|25657.92|25657.92|25661.05|25661.05|25661.46|25661.46|25657.92|25657.92|0
1620297800000|2021-05-06 10:43:20|25657.51|25657.51|25657.51|25657.51|25657.51|25657.51|25657.51|25657.51|0
1620297810000|2021-05-06 10:43:30|25653.97|25653.97|25653.97|25653.97|25653.97|25653.97|25653.97|25653.97|0
1620297850000|2021-05-06 10:44:10|25654.38|25654.38|25654.19|25654.19|25654.38|25654.38|25654.19|25654.19|0
1620297900000|2021-05-06 10:45:00|25650.65|25650.65|25643.57|25643.57|25650.65|25650.65|25643.57|25643.57|0
1620297910000|2021-05-06 10:45:10|25643.16|25643.16|25643.16|25643.16|25643.16|25643.16|25643.16|25643.16|0
1620297920000|2021-05-06 10:45:20|25639.61|25639.61|25639.61|25639.61|25639.61|25639.61|25639.61|25639.61|0
1620297930000|2021-05-06 10:45:30|25639.42|25639.42|25639.42|25639.42|25639.42|25639.42|25639.42|25639.42|0
1620297950000|2021-05-06 10:45:50|25635.88|25635.88|25642.96|25642.96|25642.96|25642.96|25635.88|25635.88|0
1620297960000|2021-05-06 10:46:00|25646.51|25646.51|25646.51|25646.51|25646.51|25646.51|25646.51|25646.51|0
1620297970000|2021-05-06 10:46:10|25650.05|25650.05|25650.05|25650.05|25650.05|25650.05|25650.05|25650.05|0
1620297980000|2021-05-06 10:46:20|25654|25654|25655.2|25655.2|25655.2|25655.2|25654|25654|0
1620297990000|2021-05-06 10:46:30|25654.79|25654.79|25654.38|25654.38|25654.79|25654.79|25654.38|25654.38|0
1620298000000|2021-05-06 10:46:40|25657.92|25657.92|25657.92|25657.92|25657.92|25657.92|25657.92|25657.92|0
1620298020000|2021-05-06 10:47:00|25657.51|25657.51|25657.51|25657.51|25657.51|25657.51|25657.51|25657.51|0
1620298030000|2021-05-06 10:47:10|25656.91|25656.91|25653.37|25653.37|25656.91|25656.91|25653.37|25653.37|0
1620298070000|2021-05-06 10:47:50|25653.78|25653.78|25653.78|25653.78|25653.78|25653.78|25653.78|25653.78|0
1620298140000|2021-05-06 10:49:00|25653.18|25653.18|25653.18|25653.18|25653.18|25653.18|25653.18|25653.18|0
1620298170000|2021-05-06 10:49:30|25649.64|25649.64|25639.01|25639.01|25649.64|25649.64|25639.01|25639.01|0
1620298210000|2021-05-06 10:50:10|25638.41|25638.41|25638.41|25638.41|25638.41|25638.41|25638.41|25638.41|0
1620298230000|2021-05-06 10:50:30|25641.95|25641.95|25641.95|25641.95|25641.95|25641.95|25641.95|25641.95|0
1620298300000|2021-05-06 10:51:40|25638.41|25638.41|25638.41|25638.41|25638.41|25638.41|25638.41|25638.41|0
1620298330000|2021-05-06 10:52:10|25638.79|25638.79|25638.79|25638.79|25638.79|25638.79|25638.79|25638.79|0
1620298350000|2021-05-06 10:52:30|25639.4|25639.4|25639.4|25639.4|25642.94|25642.94|25639.4|25639.4|0
1620298360000|2021-05-06 10:52:40|25632.31|25632.31|25625.23|25625.23|25632.31|25632.31|25625.23|25625.23|0
1620298380000|2021-05-06 10:53:00|25628.77|25628.77|25628.77|25628.77|25628.77|25628.77|25628.77|25628.77|0
1620298410000|2021-05-06 10:53:30|25629.18|25629.18|25629.18|25629.18|25629.18|25629.18|25629.18|25629.18|0
1620298420000|2021-05-06 10:53:40|25625.64|25625.64|25625.64|25625.64|25625.64|25625.64|25625.64|25625.64|0
1620298430000|2021-05-06 10:53:50|25632.72|25632.72|25632.72|25632.72|25632.72|25632.72|25632.72|25632.72|0
1620298570000|2021-05-06 10:56:10|25636.26|25636.26|25637.28|25637.28|25637.28|25637.28|25636.26|25636.26|0
1620298720000|2021-05-06 10:58:40|25633.74|25633.74|25630.19|25630.19|25633.74|25633.74|25630.19|25630.19|0
1620298740000|2021-05-06 10:59:00|25626.65|25626.65|25623.11|25623.11|25626.65|25626.65|25623.11|25623.11|0
1620298750000|2021-05-06 10:59:10|25619.57|25619.57|25619.57|25619.57|25619.57|25619.57|25619.57|25619.57|0
1620298770000|2021-05-06 10:59:30|25623.11|25623.11|25623.11|25623.11|25630.19|25630.19|25623.11|25623.11|0
1620298780000|2021-05-06 10:59:40|25619.57|25619.57|25626.65|25626.65|25626.65|25626.65|25619.57|25619.57|0
1620298800000|2021-05-06 11:00:00|25630.19|25630.19|25637.28|25637.28|25637.28|25637.28|25630.19|25630.19|0
1620298810000|2021-05-06 11:00:10|25640.82|25640.82|25647.9|25647.9|25647.9|25647.9|25640.82|25640.82|0
1620298820000|2021-05-06 11:00:20|25644.36|25644.36|25644.36|25644.36|25644.36|25644.36|25644.36|25644.36|0
1620298830000|2021-05-06 11:00:30|25647.9|25647.9|25647.9|25647.9|25647.9|25647.9|25647.9|25647.9|0
1620298840000|2021-05-06 11:00:40|25644.36|25644.36|25644.36|25644.36|25644.36|25644.36|25644.36|25644.36|0
1620298860000|2021-05-06 11:01:00|25647.9|25647.9|25650.31|25650.31|25650.31|25650.31|25647.9|25647.9|0
1620298870000|2021-05-06 11:01:10|25657.39|25657.39|25671.55|25671.55|25675.1|25675.1|25657.39|25657.39|0
1620298880000|2021-05-06 11:01:20|25678.64|25678.64|25675.1|25675.1|25678.64|25678.64|25675.1|25675.1|0
1620298890000|2021-05-06 11:01:30|25682.18|25682.18|25682.18|25682.18|25682.18|25682.18|25682.18|25682.18|0
1620298910000|2021-05-06 11:01:50|25689.26|25689.26|25697.55|25697.55|25697.55|25697.55|25689.26|25689.26|0
1620298920000|2021-05-06 11:02:00|25701.09|25701.09|25697.55|25697.55|25704.63|25704.63|25697.55|25697.55|0
1620298930000|2021-05-06 11:02:10|25694.01|25694.01|25694.01|25694.01|25694.01|25694.01|25694.01|25694.01|0
1620298940000|2021-05-06 11:02:20|25690.46|25690.46|25679.84|25679.84|25690.46|25690.46|25679.84|25679.84|0
1620298970000|2021-05-06 11:02:50|25683.38|25683.38|25686.92|25686.92|25686.92|25686.92|25683.38|25683.38|0
1620298980000|2021-05-06 11:03:00|25687.52|25687.52|25687.52|25687.52|25687.52|25687.52|25687.52|25687.52|0
1620298990000|2021-05-06 11:03:10|25686.92|25686.92|25686.92|25686.92|25686.92|25686.92|25686.92|25686.92|0
1620299000000|2021-05-06 11:03:20|25679.84|25679.84|25679.84|25679.84|25679.84|25679.84|25679.84|25679.84|0
1620299030000|2021-05-06 11:03:50|25678.64|25678.64|25675.1|25675.1|25678.64|25678.64|25675.1|25675.1|0
1620299040000|2021-05-06 11:04:00|25671.55|25671.55|25667.41|25667.41|25671.55|25671.55|25667.41|25667.41|0
1620299070000|2021-05-06 11:04:30|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|0
1620299090000|2021-05-06 11:04:50|25674.49|25674.49|25674.49|25674.49|25678.04|25678.04|25674.49|25674.49|0
1620299100000|2021-05-06 11:05:00|25670.95|25670.95|25667.41|25667.41|25670.95|25670.95|25667.41|25667.41|0
1620299170000|2021-05-06 11:06:10|25674.49|25674.49|25678.04|25678.04|25678.04|25678.04|25674.49|25674.49|0
1620299220000|2021-05-06 11:07:00|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|0
1620299240000|2021-05-06 11:07:20|25667.41|25667.41|25667.41|25667.41|25667.41|25667.41|25667.41|25667.41|0
1620299270000|2021-05-06 11:07:50|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|0
1620299280000|2021-05-06 11:08:00|25667.41|25667.41|25667.41|25667.41|25667.41|25667.41|25667.41|25667.41|0
1620299290000|2021-05-06 11:08:10|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|0
1620299330000|2021-05-06 11:08:50|25667.41|25667.41|25666.81|25666.81|25667.41|25667.41|25666.81|25666.81|0
1620299340000|2021-05-06 11:09:00|25666.21|25666.21|25666.21|25666.21|25666.21|25666.21|25666.21|25666.21|0
1620299350000|2021-05-06 11:09:10|25662.67|25662.67|25662.67|25662.67|25662.67|25662.67|25662.67|25662.67|0
1620299370000|2021-05-06 11:09:30|25659.13|25659.13|25659.13|25659.13|25659.13|25659.13|25659.13|25659.13|0
1620299390000|2021-05-06 11:09:50|25655.59|25655.59|25655.59|25655.59|25655.59|25655.59|25655.59|25655.59|0
1620299450000|2021-05-06 11:10:50|25659.13|25659.13|25655.59|25655.59|25659.13|25659.13|25655.59|25655.59|0
1620299460000|2021-05-06 11:11:00|25659.13|25659.13|25659.13|25659.13|25659.13|25659.13|25659.13|25659.13|0
1620299480000|2021-05-06 11:11:20|25662.67|25662.67|25662.67|25662.67|25662.67|25662.67|25662.67|25662.67|0
1620299490000|2021-05-06 11:11:30|25659.13|25659.13|25659.13|25659.13|25659.13|25659.13|25659.13|25659.13|0
1620299670000|2021-05-06 11:14:30|25662.67|25662.67|25666.21|25666.21|25666.21|25666.21|25662.67|25662.67|0
1620299710000|2021-05-06 11:15:10|25669.75|25669.75|25669.75|25669.75|25669.75|25669.75|25669.75|25669.75|0
1620299730000|2021-05-06 11:15:30|25669.34|25669.34|25672.88|25672.88|25672.88|25672.88|25669.34|25669.34|0
1620299750000|2021-05-06 11:15:50|25676.42|25676.42|25679.96|25679.96|25679.96|25679.96|25676.42|25676.42|0
1620299820000|2021-05-06 11:17:00|25681.17|25681.17|25681.17|25681.17|25681.17|25681.17|25681.17|25681.17|0
1620299830000|2021-05-06 11:17:10|25684.71|25684.71|25684.71|25684.71|25684.71|25684.71|25684.71|25684.71|0
1620299850000|2021-05-06 11:17:30|25688.25|25688.25|25688.25|25688.25|25688.25|25688.25|25688.25|25688.25|0
1620299870000|2021-05-06 11:17:50|25689.07|25689.07|25689.67|25689.67|25689.67|25689.67|25689.07|25689.07|0
1620299890000|2021-05-06 11:18:10|25686.13|25686.13|25679.05|25679.05|25686.13|25686.13|25679.05|25679.05|0
1620299910000|2021-05-06 11:18:30|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|0
1620299960000|2021-05-06 11:19:20|25678.04|25678.04|25678.04|25678.04|25678.04|25678.04|25678.04|25678.04|0
1620300040000|2021-05-06 11:20:40|25674.49|25674.49|25674.49|25674.49|25674.49|25674.49|25674.49|25674.49|0
1620300050000|2021-05-06 11:20:50|25674.3|25674.3|25674.3|25674.3|25674.3|25674.3|25674.3|25674.3|0
1620300060000|2021-05-06 11:21:00|25670.76|25670.76|25670.76|25670.76|25670.76|25670.76|25670.76|25670.76|0
1620300070000|2021-05-06 11:21:10|25667.22|25667.22|25667.22|25667.22|25667.22|25667.22|25667.22|25667.22|0
1620300090000|2021-05-06 11:21:30|25670.76|25670.76|25670.76|25670.76|25670.76|25670.76|25670.76|25670.76|0
1620300160000|2021-05-06 11:22:40|25667.22|25667.22|25659.54|25659.54|25667.22|25667.22|25659.54|25659.54|0
1620300200000|2021-05-06 11:23:20|25658.93|25658.93|25658.93|25658.93|25658.93|25658.93|25658.93|25658.93|0
1620300220000|2021-05-06 11:23:40|25662.48|25662.48|25669.56|25669.56|25669.56|25669.56|25662.48|25662.48|0
1620300320000|2021-05-06 11:25:20|25673.1|25673.1|25673.1|25673.1|25673.1|25673.1|25673.1|25673.1|0
1620300400000|2021-05-06 11:26:40|25676.64|25676.64|25676.64|25676.64|25676.64|25676.64|25676.64|25676.64|0
1620300410000|2021-05-06 11:26:50|25680.18|25680.18|25680.18|25680.18|25680.18|25680.18|25680.18|25680.18|0
1620300440000|2021-05-06 11:27:20|25683.72|25683.72|25683.15|25683.15|25683.72|25683.72|25683.15|25683.15|0
1620300460000|2021-05-06 11:27:40|25676.07|25676.07|25676.07|25676.07|25676.07|25676.07|25676.07|25676.07|0
1620300480000|2021-05-06 11:28:00|25672.52|25672.52|25672.52|25672.52|25672.52|25672.52|25672.52|25672.52|0
1620300490000|2021-05-06 11:28:10|25668.98|25668.98|25668.98|25668.98|25668.98|25668.98|25668.98|25668.98|0
1620300500000|2021-05-06 11:28:20|25669.17|25669.17|25669.17|25669.17|25669.17|25669.17|25669.17|25669.17|0
1620300580000|2021-05-06 11:29:40|25665.63|25665.63|25665.63|25665.63|25665.63|25665.63|25665.63|25665.63|0
1620300590000|2021-05-06 11:29:50|25662.09|25662.09|25662.09|25662.09|25662.09|25662.09|25662.09|25662.09|0
1620300660000|2021-05-06 11:31:00|25661.68|25661.68|25658.14|25658.14|25661.68|25661.68|25658.14|25658.14|0
1620300670000|2021-05-06 11:31:10|25654.6|25654.6|25647.52|25647.52|25654.6|25654.6|25647.52|25647.52|0
1620300700000|2021-05-06 11:31:40|25640.43|25640.43|25640.43|25640.43|25640.43|25640.43|25640.43|25640.43|0
1620300710000|2021-05-06 11:31:50|25643.98|25643.98|25643.98|25643.98|25643.98|25643.98|25643.98|25643.98|0
1620300800000|2021-05-06 11:33:20|25647.52|25647.52|25647.52|25647.52|25647.52|25647.52|25647.52|25647.52|0
1620300830000|2021-05-06 11:33:50|25647.93|25647.93|25647.93|25647.93|25647.93|25647.93|25647.93|25647.93|0
1620300850000|2021-05-06 11:34:10|25644.39|25644.39|25644.39|25644.39|25644.39|25644.39|25644.39|25644.39|0
1620300860000|2021-05-06 11:34:20|25640.84|25640.84|25640.84|25640.84|25640.84|25640.84|25640.84|25640.84|0
1620300900000|2021-05-06 11:35:00|25637.3|25637.3|25633.76|25633.76|25637.3|25637.3|25633.76|25633.76|0
1620300920000|2021-05-06 11:35:20|25637.3|25637.3|25637.91|25637.91|25637.91|25637.91|25637.3|25637.3|0
1620300950000|2021-05-06 11:35:50|25638.32|25638.32|25639.33|25639.33|25639.33|25639.33|25638.32|25638.32|0
1620300960000|2021-05-06 11:36:00|25638.92|25638.92|25638.92|25638.92|25638.92|25638.92|25638.92|25638.92|0
1620300970000|2021-05-06 11:36:10|25638.51|25638.51|25634.97|25634.97|25638.51|25638.51|25631.42|25631.42|0
1620301020000|2021-05-06 11:37:00|25638.51|25638.51|25638.51|25638.51|25638.51|25638.51|25638.51|25638.51|0
1620301050000|2021-05-06 11:37:30|25634.97|25634.97|25634.97|25634.97|25634.97|25634.97|25634.97|25634.97|0
1620301090000|2021-05-06 11:38:10|25634.56|25634.56|25627.06|25627.06|25634.56|25634.56|25627.06|25627.06|0
1620301160000|2021-05-06 11:39:20|25626.46|25626.46|25626.46|25626.46|25626.46|25626.46|25626.46|25626.46|0
1620301210000|2021-05-06 11:40:10|25622.92|25622.92|25622.92|25622.92|25622.92|25622.92|25622.92|25622.92|0
1620301290000|2021-05-06 11:41:30|25626.46|25626.46|25626.46|25626.46|25626.46|25626.46|25626.46|25626.46|0
1620301330000|2021-05-06 11:42:10|25630|25630|25619.38|25619.38|25630|25630|25619.38|25619.38|0
1620301340000|2021-05-06 11:42:20|25622.92|25622.92|25622.92|25622.92|25622.92|25622.92|25622.92|25622.92|0
1620301450000|2021-05-06 11:44:10|25619.38|25619.38|25619.38|25619.38|25619.38|25619.38|25619.38|25619.38|0
1620301500000|2021-05-06 11:45:00|25615.84|25615.84|25615.84|25615.84|25615.84|25615.84|25615.84|25615.84|0
1620301520000|2021-05-06 11:45:20|25612.3|25612.3|25612.3|25612.3|25612.3|25612.3|25612.3|25612.3|0
1620301580000|2021-05-06 11:46:20|25608.75|25608.75|25608.75|25608.75|25608.75|25608.75|25605.21|25605.21|0
1620301620000|2021-05-06 11:47:00|25605.21|25605.21|25605.21|25605.21|25605.21|25605.21|25605.21|25605.21|0
1620301670000|2021-05-06 11:47:50|25601.67|25601.67|25601.67|25601.67|25601.67|25601.67|25601.67|25601.67|0
1620301690000|2021-05-06 11:48:10|25605.21|25605.21|25605.21|25605.21|25605.21|25605.21|25605.21|25605.21|0
1620301750000|2021-05-06 11:49:10|25601.67|25601.67|25601.67|25601.67|25601.67|25601.67|25601.67|25601.67|0
1620301770000|2021-05-06 11:49:30|25605.21|25605.21|25605.21|25605.21|25605.21|25605.21|25605.21|25605.21|0
1620301790000|2021-05-06 11:49:50|25604.01|25604.01|25604.01|25604.01|25604.01|25604.01|25604.01|25604.01|0
1620301820000|2021-05-06 11:50:20|25607.55|25607.55|25607.55|25607.55|25607.55|25607.55|25607.55|25607.55|0
1620301850000|2021-05-06 11:50:50|25611.09|25611.09|25611.09|25611.09|25611.09|25611.09|25611.09|25611.09|0
1620301870000|2021-05-06 11:51:10|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|0
1620301940000|2021-05-06 11:52:20|25615.24|25615.24|25615.24|25615.24|25615.24|25615.24|25615.24|25615.24|0
1620301950000|2021-05-06 11:52:30|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|0
1620302010000|2021-05-06 11:53:30|25618.78|25618.78|25618.78|25618.78|25618.78|25618.78|25618.78|25618.78|0
1620302020000|2021-05-06 11:53:40|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|0
1620302120000|2021-05-06 11:55:20|25618.78|25618.78|25611.69|25611.69|25618.78|25618.78|25611.69|25611.69|0
1620302140000|2021-05-06 11:55:40|25611.09|25611.09|25611.09|25611.09|25611.09|25611.09|25611.09|25611.09|0
1620302150000|2021-05-06 11:55:50|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|0
1620302170000|2021-05-06 11:56:10|25608.15|25608.15|25608.15|25608.15|25608.15|25608.15|25608.15|25608.15|0
1620302180000|2021-05-06 11:56:20|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|0
1620302190000|2021-05-06 11:56:30|25615.24|25615.24|25615.24|25615.24|25615.24|25615.24|25615.24|25615.24|0
1620302210000|2021-05-06 11:56:50|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|25611.69|0
1620302250000|2021-05-06 11:57:30|25615.24|25615.24|25615.24|25615.24|25615.24|25615.24|25615.24|25615.24|0
1620302280000|2021-05-06 11:58:00|25618.78|25618.78|25618.78|25618.78|25618.78|25618.78|25618.78|25618.78|0
1620302300000|2021-05-06 11:58:20|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|25622.32|0
1620302320000|2021-05-06 11:58:40|25621.74|25621.74|25621.33|25621.33|25621.74|25621.74|25621.33|25621.33|0
1620302420000|2021-05-06 12:00:20|25624.87|25624.87|25621.33|25621.33|25624.87|25624.87|25621.33|25621.33|0
1620302430000|2021-05-06 12:00:30|25617.79|25617.79|25617.79|25617.79|25617.79|25617.79|25617.79|25617.79|0
1620302490000|2021-05-06 12:01:30|25617.6|25617.6|25617.6|25617.6|25617.6|25617.6|25617.6|25617.6|0
1620302510000|2021-05-06 12:01:50|25621.14|25621.14|25621.14|25621.14|25621.14|25621.14|25621.14|25621.14|0
1620302520000|2021-05-06 12:02:00|25621.72|25621.72|25621.72|25621.72|25621.72|25621.72|25621.72|25621.72|0
1620302540000|2021-05-06 12:02:20|25625.26|25625.26|25625.86|25625.86|25625.86|25625.86|25625.26|25625.26|0
1620302630000|2021-05-06 12:03:50|25629.4|25629.4|25625.86|25625.86|25629.4|25629.4|25625.86|25625.86|0
1620302640000|2021-05-06 12:04:00|25626.27|25626.27|25626.27|25626.27|25626.27|25626.27|25626.27|25626.27|0
1620302650000|2021-05-06 12:04:10|25626.87|25626.87|25619.57|25619.57|25626.87|25626.87|25619.57|25619.57|0
1620302660000|2021-05-06 12:04:20|25619.98|25619.98|25619.57|25619.57|25619.98|25619.98|25619.57|25619.57|0
1620302670000|2021-05-06 12:04:30|25616.03|25616.03|25616.03|25616.03|25616.03|25616.03|25616.03|25616.03|0
1620302680000|2021-05-06 12:04:40|25619.57|25619.57|25619.57|25619.57|25619.57|25619.57|25619.57|25619.57|0
1620302690000|2021-05-06 12:04:50|25623.11|25623.11|25623.11|25623.11|25623.11|25623.11|25623.11|25623.11|0
1620302710000|2021-05-06 12:05:10|25622.7|25622.7|25622.7|25622.7|25622.7|25622.7|25622.7|25622.7|0
1620302720000|2021-05-06 12:05:20|25619.16|25619.16|25619.16|25619.16|25619.16|25619.16|25619.16|25619.16|0
1620302750000|2021-05-06 12:05:50|25617.95|25617.95|25617.35|25617.35|25617.95|25617.95|25617.35|25617.35|0
1620302770000|2021-05-06 12:06:10|25616.75|25616.75|25616.75|25616.75|25616.75|25616.75|25616.75|25616.75|0
1620302790000|2021-05-06 12:06:30|25609.67|25609.67|25609.26|25609.26|25609.67|25609.67|25609.26|25609.26|0
1620302840000|2021-05-06 12:07:20|25612.8|25612.8|25608.3|25608.3|25612.8|25612.8|25608.3|25608.3|0
1620302860000|2021-05-06 12:07:40|25611.84|25611.84|25611.84|25611.84|25611.84|25611.84|25611.84|25611.84|0
1620302870000|2021-05-06 12:07:50|25615.38|25615.38|25615.38|25615.38|25615.38|25615.38|25615.38|25615.38|0
1620302940000|2021-05-06 12:09:00|25611.84|25611.84|25611.84|25611.84|25611.84|25611.84|25611.84|25611.84|0
1620302950000|2021-05-06 12:09:10|25608.3|25608.3|25608.3|25608.3|25608.3|25608.3|25608.3|25608.3|0
1620303040000|2021-05-06 12:10:40|25604.76|25604.76|25604.76|25604.76|25604.76|25604.76|25604.76|25604.76|0
1620303050000|2021-05-06 12:10:50|25605.58|25605.58|25605.58|25605.58|25605.58|25605.58|25605.58|25605.58|0
1620303060000|2021-05-06 12:11:00|25606.18|25606.18|25606.18|25606.18|25606.18|25606.18|25606.18|25606.18|0
1620303120000|2021-05-06 12:12:00|25602.64|25602.64|25602.64|25602.64|25602.64|25602.64|25602.64|25602.64|0
1620303150000|2021-05-06 12:12:30|25599.1|25599.1|25599.1|25599.1|25599.1|25599.1|25599.1|25599.1|0
1620303180000|2021-05-06 12:13:00|25595.56|25595.56|25595.56|25595.56|25595.56|25595.56|25595.56|25595.56|0
1620303230000|2021-05-06 12:13:50|25596.16|25596.16|25596.16|25596.16|25596.16|25596.16|25596.16|25596.16|0
1620303240000|2021-05-06 12:14:00|25596.35|25596.35|25596.35|25596.35|25596.35|25596.35|25596.35|25596.35|0
1620303280000|2021-05-06 12:14:40|25592.81|25592.81|25593.22|25593.22|25593.22|25593.22|25592.81|25592.81|0
1620303290000|2021-05-06 12:14:50|25593.63|25593.63|25593.63|25593.63|25593.63|25593.63|25593.63|25593.63|0
1620303300000|2021-05-06 12:15:00|25590.09|25590.09|25590.09|25590.09|25590.09|25590.09|25590.09|25590.09|0
1620303370000|2021-05-06 12:16:10|25588.89|25588.89|25588.89|25588.89|25588.89|25588.89|25588.89|25588.89|0
1620303450000|2021-05-06 12:17:30|25592.43|25592.43|25595.97|25595.97|25595.97|25595.97|25592.43|25592.43|0
1620303460000|2021-05-06 12:17:40|25599.51|25599.51|25599.51|25599.51|25599.51|25599.51|25599.51|25599.51|0
1620303480000|2021-05-06 12:18:00|25601.31|25601.31|25601.31|25601.31|25604.86|25604.86|25601.31|25601.31|0
1620303540000|2021-05-06 12:19:00|25597.77|25597.77|25597.77|25597.77|25597.77|25597.77|25597.77|25597.77|0
1620303590000|2021-05-06 12:19:50|25597.17|25597.17|25597.17|25597.17|25597.17|25597.17|25597.17|25597.17|0
1620303600000|2021-05-06 12:20:00|25600.71|25600.71|25600.71|25600.71|25600.71|25600.71|25600.71|25600.71|0
1620303630000|2021-05-06 12:20:30|25604.25|25604.25|25604.25|25604.25|25604.25|25604.25|25604.25|25604.25|0
1620303640000|2021-05-06 12:20:40|25600.71|25600.71|25604.25|25604.25|25604.25|25604.25|25600.71|25600.71|0
1620303650000|2021-05-06 12:20:50|25600.71|25600.71|25600.71|25600.71|25600.71|25600.71|25600.71|25600.71|0
1620303660000|2021-05-06 12:21:00|25604.25|25604.25|25604.25|25604.25|25604.25|25604.25|25604.25|25604.25|0
1620303700000|2021-05-06 12:21:40|25607.8|25607.8|25607.8|25607.8|25607.8|25607.8|25607.8|25607.8|0
1620303720000|2021-05-06 12:22:00|25604.25|25604.25|25600.71|25600.71|25604.25|25604.25|25600.71|25600.71|0
1620303760000|2021-05-06 12:22:40|25604.25|25604.25|25604.25|25604.25|25604.25|25604.25|25604.25|25604.25|0
1620303900000|2021-05-06 12:25:00|25607.8|25607.8|25607.8|25607.8|25607.8|25607.8|25607.8|25607.8|0
1620303930000|2021-05-06 12:25:30|25611.34|25611.34|25611.34|25611.34|25611.34|25611.34|25611.34|25611.34|0
1620303950000|2021-05-06 12:25:50|25607.8|25607.8|25607.8|25607.8|25607.8|25607.8|25607.8|25607.8|0
1620303990000|2021-05-06 12:26:30|25611.34|25611.34|25611.34|25611.34|25611.34|25611.34|25611.34|25611.34|0
1620304010000|2021-05-06 12:26:50|25611.75|25611.75|25611.75|25611.75|25612.16|25612.16|25611.75|25611.75|0
1620304020000|2021-05-06 12:27:00|25610.54|25610.54|25611.15|25611.15|25611.15|25611.15|25610.54|25610.54|0
1620304050000|2021-05-06 12:27:30|25607.6|25607.6|25607.6|25607.6|25607.6|25607.6|25607.6|25607.6|0
1620304130000|2021-05-06 12:28:50|25607|25607|25607|25607|25607|25607|25607|25607|0
1620304150000|2021-05-06 12:29:10|25603.46|25603.46|25603.46|25603.46|25603.46|25603.46|25603.46|25603.46|0
1620304200000|2021-05-06 12:30:00|25607|25607|25608.21|25608.21|25608.21|25608.21|25607|25607|0
1620304220000|2021-05-06 12:30:20|25608.62|25608.62|25608.62|25608.62|25608.62|25608.62|25608.21|25608.21|0
1620304250000|2021-05-06 12:30:50|25608.01|25608.01|25607|25607|25608.01|25608.01|25607|25607|0
1620304260000|2021-05-06 12:31:00|25607.41|25607.41|25607.41|25607.41|25607.41|25607.41|25607.41|25607.41|0
1620304280000|2021-05-06 12:31:20|25608.62|25608.62|25608.62|25608.62|25608.62|25608.62|25608.62|25608.62|0
1620304320000|2021-05-06 12:32:00|25605.08|25605.08|25605.08|25605.08|25605.08|25605.08|25605.08|25605.08|0
1620304330000|2021-05-06 12:32:10|25605.49|25605.49|25601.94|25601.94|25605.49|25605.49|25601.94|25601.94|0
1620304350000|2021-05-06 12:32:30|25602.36|25602.36|25601.94|25601.94|25602.36|25602.36|25601.94|25601.94|0
1620304360000|2021-05-06 12:32:40|25602.36|25602.36|25601.94|25601.94|25602.36|25602.36|25601.94|25601.94|0
1620304370000|2021-05-06 12:32:50|25602.77|25602.77|25602.77|25602.77|25602.77|25602.77|25602.77|25602.77|0
1620304380000|2021-05-06 12:33:00|25602.36|25602.36|25602.36|25602.36|25602.36|25602.36|25601.94|25601.94|0
1620304390000|2021-05-06 12:33:10|25602.77|25602.77|25601.75|25601.75|25602.77|25602.77|25601.75|25601.75|0
1620304410000|2021-05-06 12:33:30|25601.34|25601.34|25601.34|25601.34|25601.34|25601.34|25601.34|25601.34|0
1620304430000|2021-05-06 12:33:50|25600.93|25600.93|25601.34|25601.34|25601.34|25601.34|25600.93|25600.93|0
1620304440000|2021-05-06 12:34:00|25601.75|25601.75|25602.16|25602.16|25602.16|25602.16|25601.75|25601.75|0
1620304450000|2021-05-06 12:34:10|25605.71|25605.71|25605.71|25605.71|25606.12|25606.12|25605.29|25605.29|0
1620304460000|2021-05-06 12:34:20|25606.53|25606.53|25605.71|25605.71|25606.53|25606.53|25605.71|25605.71|0
1620304470000|2021-05-06 12:34:30|25606.53|25606.53|25606.12|25606.12|25606.53|25606.53|25605.71|25605.71|0
1620304480000|2021-05-06 12:34:40|25605.71|25605.71|25605.71|25605.71|25605.71|25605.71|25605.71|25605.71|0
1620304490000|2021-05-06 12:34:50|25609.25|25609.25|25612.79|25612.79|25612.79|25612.79|25609.25|25609.25|0
1620304500000|2021-05-06 12:35:00|25612.38|25612.38|25612.38|25612.38|25612.38|25612.38|25612.38|25612.38|0
1620304530000|2021-05-06 12:35:30|25608.84|25608.84|25605.29|25605.29|25608.84|25608.84|25605.29|25605.29|0
1620304550000|2021-05-06 12:35:50|25604.47|25604.47|25597.39|25597.39|25604.47|25604.47|25597.39|25597.39|0
1620304600000|2021-05-06 12:36:40|25590.31|25590.31|25590.31|25590.31|25590.31|25590.31|25590.31|25590.31|0
1620304620000|2021-05-06 12:37:00|25586.77|25586.77|25590.31|25590.31|25590.31|25590.31|25586.77|25586.77|0
1620304640000|2021-05-06 12:37:20|25590.91|25590.91|25590.31|25590.31|25590.91|25590.91|25590.31|25590.31|0
1620304660000|2021-05-06 12:37:40|25590.91|25590.91|25590.91|25590.91|25590.91|25590.91|25590.91|25590.91|0
1620304670000|2021-05-06 12:37:50|25591.32|25591.32|25591.32|25591.32|25591.32|25591.32|25591.32|25591.32|0
1620304680000|2021-05-06 12:38:00|25590.72|25590.72|25590.72|25590.72|25590.72|25590.72|25590.72|25590.72|0
1620304700000|2021-05-06 12:38:20|25587.18|25587.18|25587.18|25587.18|25587.18|25587.18|25587.18|25587.18|0
1620304710000|2021-05-06 12:38:30|25586.77|25586.77|25586.77|25586.77|25586.77|25586.77|25586.77|25586.77|0
1620304720000|2021-05-06 12:38:40|25585.13|25585.13|25584.71|25584.71|25585.13|25585.13|25584.71|25584.71|0
1620304730000|2021-05-06 12:38:50|25585.54|25585.54|25585.13|25585.13|25585.54|25585.54|25585.13|25585.13|0
1620304740000|2021-05-06 12:39:00|25592.21|25592.21|25596.16|25596.16|25596.16|25596.16|25592.21|25592.21|0
1620304750000|2021-05-06 12:39:10|25599.7|25599.7|25599.7|25599.7|25599.7|25599.7|25599.7|25599.7|0
1620304790000|2021-05-06 12:39:50|25603.24|25603.24|25603.24|25603.24|25603.24|25603.24|25603.24|25603.24|0
1620304830000|2021-05-06 12:40:30|25599.7|25599.7|25599.1|25599.1|25599.7|25599.7|25599.1|25599.1|0
1620304850000|2021-05-06 12:40:50|25602.64|25602.64|25606.18|25606.18|25606.78|25606.78|25602.64|25602.64|0
1620304890000|2021-05-06 12:41:30|25609.72|25609.72|25613.26|25613.26|25613.26|25613.26|25609.72|25609.72|0
1620304910000|2021-05-06 12:41:50|25614.47|25614.47|25615.07|25615.07|25615.67|25615.67|25614.47|25614.47|0
1620304980000|2021-05-06 12:43:00|25614.66|25614.66|25614.06|25614.06|25614.66|25614.66|25614.06|25614.06|0
1620305010000|2021-05-06 12:43:30|25610.52|25610.52|25610.52|25610.52|25610.52|25610.52|25606.97|25606.97|0
1620305020000|2021-05-06 12:43:40|25606.97|25606.97|25606.97|25606.97|25606.97|25606.97|25606.97|25606.97|0
1620305050000|2021-05-06 12:44:10|25614.06|25614.06|25606.97|25606.97|25614.06|25614.06|25606.97|25606.97|0
1620305060000|2021-05-06 12:44:20|25606.02|25606.02|25606.02|25606.02|25606.02|25606.02|25606.02|25606.02|0
1620305100000|2021-05-06 12:45:00|25605.6|25605.6|25605.19|25605.19|25605.6|25605.6|25605.19|25605.19|0
1620305110000|2021-05-06 12:45:10|25605.77|25605.77|25605.77|25605.77|25605.77|25605.77|25605.77|25605.77|0
1620305140000|2021-05-06 12:45:40|25602.23|25602.23|25602.23|25602.23|25602.23|25602.23|25602.23|25602.23|0
1620305150000|2021-05-06 12:45:50|25598.69|25598.69|25598.69|25598.69|25598.69|25598.69|25598.69|25598.69|0
1620305160000|2021-05-06 12:46:00|25597.48|25597.48|25586.86|25586.86|25597.48|25597.48|25586.86|25586.86|0
1620305170000|2021-05-06 12:46:10|25586.45|25586.45|25586.45|25586.45|25586.45|25586.45|25586.45|25586.45|0
1620305180000|2021-05-06 12:46:20|25579.37|25579.37|25586.04|25586.04|25586.45|25586.45|25579.37|25579.37|0
1620305270000|2021-05-06 12:47:50|25582.5|25582.5|25586.04|25586.04|25586.04|25586.04|25582.5|25582.5|0
1620305360000|2021-05-06 12:49:20|25586.64|25586.64|25586.64|25586.64|25586.64|25586.64|25586.64|25586.64|0
1620305390000|2021-05-06 12:49:50|25590.18|25590.18|25590.18|25590.18|25590.18|25590.18|25590.18|25590.18|0
1620305410000|2021-05-06 12:50:10|25590.59|25590.59|25591|25591|25591|25591|25590.59|25590.59|0
1620305560000|2021-05-06 12:52:40|25587.46|25587.46|25587.46|25587.46|25587.46|25587.46|25587.46|25587.46|0
1620305580000|2021-05-06 12:53:00|25587.87|25587.87|25587.87|25587.87|25587.87|25587.87|25587.87|25587.87|0
1620305690000|2021-05-06 12:54:50|25584.33|25584.33|25584.33|25584.33|25584.33|25584.33|25584.33|25584.33|0
1620305710000|2021-05-06 12:55:10|25587.87|25587.87|25587.87|25587.87|25587.87|25587.87|25587.27|25587.27|0
1620305800000|2021-05-06 12:56:40|25588.28|25588.28|25584.74|25584.74|25588.28|25588.28|25584.74|25584.74|0
1620305820000|2021-05-06 12:57:00|25588.28|25588.28|25584.74|25584.74|25588.28|25588.28|25584.74|25584.74|0
1620305860000|2021-05-06 12:57:40|25581.2|25581.2|25581.2|25581.2|25581.2|25581.2|25581.2|25581.2|0
1620305870000|2021-05-06 12:57:50|25580.6|25580.6|25580|25580|25580.6|25580.6|25580|25580|0
1620305880000|2021-05-06 12:58:00|25580.6|25580.6|25580.6|25580.6|25580.6|25580.6|25580.6|25580.6|0
1620305890000|2021-05-06 12:58:10|25580.19|25580.19|25580.19|25580.19|25580.19|25580.19|25580.19|25580.19|0
1620305900000|2021-05-06 12:58:20|25580.6|25580.6|25569.98|25569.98|25580.6|25580.6|25569.98|25569.98|0
1620305950000|2021-05-06 12:59:10|25566.43|25566.43|25566.43|25566.43|25566.43|25566.43|25566.43|25566.43|0
1620305960000|2021-05-06 12:59:20|25565.83|25565.83|25558.75|25558.75|25565.83|25565.83|25558.75|25558.75|0
1620305990000|2021-05-06 12:59:50|25562.29|25562.29|25562.29|25562.29|25562.29|25562.29|25562.29|25562.29|0
1620306010000|2021-05-06 13:00:10|25565.83|25565.83|25572.91|25572.91|25572.91|25572.91|25565.83|25565.83|0
1620306020000|2021-05-06 13:00:20|25576.46|25576.46|25580|25580|25580|25580|25572.91|25572.91|0
1620306040000|2021-05-06 13:00:40|25576.46|25576.46|25576.46|25576.46|25576.46|25576.46|25576.46|25576.46|0
1620306080000|2021-05-06 13:01:20|25580|25580|25580|25580|25580|25580|25580|25580|0
1620306130000|2021-05-06 13:02:10|25576.46|25576.46|25576.46|25576.46|25576.46|25576.46|25576.46|25576.46|0
1620306150000|2021-05-06 13:02:30|25572.91|25572.91|25572.91|25572.91|25572.91|25572.91|25572.91|25572.91|0
1620306180000|2021-05-06 13:03:00|25572.15|25572.15|25572.15|25572.15|25572.15|25572.15|25572.15|25572.15|0
1620306220000|2021-05-06 13:03:40|25568.61|25568.61|25568.61|25568.61|25568.61|25568.61|25568.61|25568.61|0
1620306240000|2021-05-06 13:04:00|25569.02|25569.02|25572.56|25572.56|25572.56|25572.56|25569.02|25569.02|0
1620306260000|2021-05-06 13:04:20|25569.02|25569.02|25569.02|25569.02|25569.02|25569.02|25569.02|25569.02|0
1620306300000|2021-05-06 13:05:00|25565.48|25565.48|25561.93|25561.93|25565.48|25565.48|25561.93|25561.93|0
1620306330000|2021-05-06 13:05:30|25565.48|25565.48|25565.48|25565.48|25565.48|25565.48|25565.48|25565.48|0
1620306350000|2021-05-06 13:05:50|25565.07|25565.07|25565.07|25565.07|25565.07|25565.07|25565.07|25565.07|0
1620306410000|2021-05-06 13:06:50|25563.26|25563.26|25560.32|25560.32|25563.26|25563.26|25560.32|25560.32|0
1620306430000|2021-05-06 13:07:10|25560.92|25560.92|25564.46|25564.46|25564.46|25564.46|25560.92|25560.92|0
1620306520000|2021-05-06 13:08:40|25563.86|25563.86|25563.86|25563.86|25563.86|25563.86|25563.86|25563.86|0
1620306530000|2021-05-06 13:08:50|25565.07|25565.07|25565.07|25565.07|25565.07|25565.07|25565.07|25565.07|0
1620306540000|2021-05-06 13:09:00|25564.46|25564.46|25564.46|25564.46|25564.46|25564.46|25564.46|25564.46|0
1620306580000|2021-05-06 13:09:40|25568|25568|25568|25568|25568|25568|25568|25568|0
1620306610000|2021-05-06 13:10:10|25564.46|25564.46|25564.46|25564.46|25564.46|25564.46|25564.46|25564.46|0
1620306630000|2021-05-06 13:10:30|25571.55|25571.55|25571.55|25571.55|25571.55|25571.55|25571.55|25571.55|0
1620306640000|2021-05-06 13:10:40|25564.46|25564.46|25564.46|25564.46|25564.46|25564.46|25564.46|25564.46|0
1620306660000|2021-05-06 13:11:00|25564.87|25564.87|25564.87|25564.87|25564.87|25564.87|25564.87|25564.87|0
1620306740000|2021-05-06 13:12:20|25565.48|25565.48|25565.48|25565.48|25565.48|25565.48|25565.48|25565.48|0
1620306790000|2021-05-06 13:13:10|25561.93|25561.93|25561.93|25561.93|25561.93|25561.93|25561.93|25561.93|0
1620306900000|2021-05-06 13:15:00|25558.39|25558.39|25558.39|25558.39|25558.39|25558.39|25558.39|25558.39|0
1620306950000|2021-05-06 13:15:50|25557.98|25557.98|25557.98|25557.98|25557.98|25557.98|25557.98|25557.98|0
1620307010000|2021-05-06 13:16:50|25557.38|25557.38|25557.38|25557.38|25557.38|25557.38|25557.38|25557.38|0
1620307040000|2021-05-06 13:17:20|25553.84|25553.84|25546.76|25546.76|25553.84|25553.84|25546.76|25546.76|0
1620307080000|2021-05-06 13:18:00|25543.22|25543.22|25543.22|25543.22|25543.22|25543.22|25543.22|25543.22|0
1620307110000|2021-05-06 13:18:30|25543.63|25543.63|25543.63|25543.63|25543.63|25543.63|25543.63|25543.63|0
1620307120000|2021-05-06 13:18:40|25543.22|25543.22|25543.22|25543.22|25543.22|25543.22|25543.22|25543.22|0
1620307130000|2021-05-06 13:18:50|25543.63|25543.63|25543.63|25543.63|25543.63|25543.63|25543.63|25543.63|0
1620307140000|2021-05-06 13:19:00|25543.22|25543.22|25543.22|25543.22|25543.22|25543.22|25543.22|25543.22|0
1620307190000|2021-05-06 13:19:50|25550.3|25550.3|25553.84|25553.84|25553.84|25553.84|25550.3|25550.3|0
1620307200000|2021-05-06 13:20:00|25554.25|25554.25|25554.25|25554.25|25554.25|25554.25|25554.25|25554.25|0
1620307210000|2021-05-06 13:20:10|25557.79|25557.79|25557.79|25557.79|25557.79|25557.79|25557.79|25557.79|0
1620307280000|2021-05-06 13:21:20|25571.96|25571.96|25571.96|25571.96|25571.96|25571.96|25571.96|25571.96|0
1620307290000|2021-05-06 13:21:30|25575.5|25575.5|25575.5|25575.5|25575.5|25575.5|25575.5|25575.5|0
1620307300000|2021-05-06 13:21:40|25579.04|25579.04|25579.04|25579.04|25579.04|25579.04|25579.04|25579.04|0
1620307310000|2021-05-06 13:21:50|25582.58|25582.58|25582.58|25582.58|25582.58|25582.58|25582.58|25582.58|0
1620307330000|2021-05-06 13:22:10|25575.5|25575.5|25575.5|25575.5|25575.5|25575.5|25575.5|25575.5|0
1620307340000|2021-05-06 13:22:20|25571.96|25571.96|25568.42|25568.42|25571.96|25571.96|25568.42|25568.42|0
1620307350000|2021-05-06 13:22:30|25571.96|25571.96|25568.42|25568.42|25571.96|25571.96|25568.42|25568.42|0
1620307370000|2021-05-06 13:22:50|25564.87|25564.87|25564.87|25564.87|25564.87|25564.87|25564.87|25564.87|0
1620307410000|2021-05-06 13:23:30|25566.02|25566.02|25565.45|25565.45|25566.02|25566.02|25565.45|25565.45|0
1620307420000|2021-05-06 13:23:40|25568.99|25568.99|25565.45|25565.45|25568.99|25568.99|25565.45|25565.45|0
1620307440000|2021-05-06 13:24:00|25561.91|25561.91|25558.37|25558.37|25561.91|25561.91|25558.37|25558.37|0
1620307450000|2021-05-06 13:24:10|25561.91|25561.91|25561.91|25561.91|25561.91|25561.91|25561.91|25561.91|0
1620307460000|2021-05-06 13:24:20|25562.1|25562.1|25562.1|25562.1|25562.1|25562.1|25562.1|25562.1|0
1620307540000|2021-05-06 13:25:40|25558.56|25558.56|25555.02|25555.02|25558.56|25558.56|25555.02|25555.02|0
1620307580000|2021-05-06 13:26:20|25562.1|25562.1|25562.1|25562.1|25562.1|25562.1|25562.1|25562.1|0
1620307590000|2021-05-06 13:26:30|25565.64|25565.64|25565.64|25565.64|25565.64|25565.64|25565.64|25565.64|0
1620307610000|2021-05-06 13:26:50|25565.04|25565.04|25565.04|25565.04|25565.04|25565.04|25565.04|25565.04|0
1620307790000|2021-05-06 13:29:50|25561.5|25561.5|25582.75|25582.75|25582.75|25582.75|25561.5|25561.5|0
1620307800000|2021-05-06 13:30:00|25579.2|25579.2|25601.05|25601.05|25601.66|25601.66|25579.2|25579.2|0
1620307810000|2021-05-06 13:30:10|25593.97|25593.97|25593.97|25593.97|25593.97|25593.97|25593.97|25593.97|0
1620307820000|2021-05-06 13:30:20|25590.43|25590.43|25590.43|25590.43|25590.43|25590.43|25590.43|25590.43|0
1620307840000|2021-05-06 13:30:40|25586.89|25586.89|25586.89|25586.89|25586.89|25586.89|25586.89|25586.89|0
1620307850000|2021-05-06 13:30:50|25590.43|25590.43|25590.43|25590.43|25590.43|25590.43|25590.43|25590.43|0
1620307860000|2021-05-06 13:31:00|25597.51|25597.51|25597.51|25597.51|25597.51|25597.51|25597.51|25597.51|0
1620307890000|2021-05-06 13:31:30|25590.43|25590.43|25586.89|25586.89|25590.43|25590.43|25586.89|25586.89|0
1620307900000|2021-05-06 13:31:40|25583.35|25583.35|25583.35|25583.35|25583.35|25583.35|25583.35|25583.35|0
1620307910000|2021-05-06 13:31:50|25590.43|25590.43|25590.43|25590.43|25590.43|25590.43|25590.43|25590.43|0
1620307940000|2021-05-06 13:32:20|25593.97|25593.97|25593.97|25593.97|25593.97|25593.97|25593.37|25593.37|0
1620307950000|2021-05-06 13:32:30|25597.51|25597.51|25601.05|25601.05|25601.05|25601.05|25597.51|25597.51|0
1620307970000|2021-05-06 13:32:50|25604.59|25604.59|25608.55|25608.55|25608.55|25608.55|25604.59|25604.59|0
1620307980000|2021-05-06 13:33:00|25601.46|25601.46|25605.01|25605.01|25605.01|25605.01|25597.92|25597.92|0
1620307990000|2021-05-06 13:33:10|25606.21|25606.21|25606.62|25606.62|25606.62|25606.62|25602.67|25602.67|0
1620308000000|2021-05-06 13:33:20|25606.21|25606.21|25616.83|25616.83|25616.83|25616.83|25606.21|25606.21|0
1620308020000|2021-05-06 13:33:40|25617.43|25617.43|25617.24|25617.24|25617.43|25617.43|25616.83|25616.83|0
1620308030000|2021-05-06 13:33:50|25620.78|25620.78|25617.24|25617.24|25620.78|25620.78|25617.24|25617.24|0
1620308040000|2021-05-06 13:34:00|25613.7|25613.7|25613.7|25613.7|25613.7|25613.7|25613.7|25613.7|0
1620308050000|2021-05-06 13:34:10|25617.24|25617.24|25620.78|25620.78|25620.78|25620.78|25617.24|25617.24|0
1620308060000|2021-05-06 13:34:20|25617.24|25617.24|25620.78|25620.78|25620.78|25620.78|25617.24|25617.24|0
1620308070000|2021-05-06 13:34:30|25624.33|25624.33|25627.87|25627.87|25627.87|25627.87|25624.33|25624.33|0
1620308090000|2021-05-06 13:34:50|25631.41|25631.41|25642.44|25642.44|25642.44|25642.44|25631.41|25631.41|0
1620308100000|2021-05-06 13:35:00|25638.9|25638.9|25638.9|25638.9|25638.9|25638.9|25638.9|25638.9|0
1620308120000|2021-05-06 13:35:20|25638.49|25638.49|25627.87|25627.87|25638.49|25638.49|25627.87|25627.87|0
1620308140000|2021-05-06 13:35:40|25627.46|25627.46|25627.46|25627.46|25627.46|25627.46|25627.46|25627.46|0
1620308150000|2021-05-06 13:35:50|25623.91|25623.91|25623.91|25623.91|25623.91|25623.91|25623.91|25623.91|0
1620308160000|2021-05-06 13:36:00|25620.37|25620.37|25619.77|25619.77|25620.37|25620.37|25619.77|25619.77|0
1620308170000|2021-05-06 13:36:10|25620.37|25620.37|25620.37|25620.37|25620.37|25620.37|25620.37|25620.37|0
1620308180000|2021-05-06 13:36:20|25616.83|25616.83|25608.74|25608.74|25616.83|25616.83|25608.74|25608.74|0
1620308220000|2021-05-06 13:37:00|25608.33|25608.33|25604.79|25604.79|25608.33|25608.33|25604.79|25604.79|0
1620308230000|2021-05-06 13:37:10|25601.24|25601.24|25601.24|25601.24|25601.24|25601.24|25601.24|25601.24|0
1620308240000|2021-05-06 13:37:20|25597.7|25597.7|25594.16|25594.16|25597.7|25597.7|25594.16|25594.16|0
1620308250000|2021-05-06 13:37:30|25590.62|25590.62|25590.62|25590.62|25590.62|25590.62|25590.62|25590.62|0
1620308260000|2021-05-06 13:37:40|25587.08|25587.08|25587.08|25587.08|25587.08|25587.08|25587.08|25587.08|0
1620308270000|2021-05-06 13:37:50|25586.67|25586.67|25586.86|25586.86|25586.86|25586.86|25586.67|25586.67|0
1620308280000|2021-05-06 13:38:00|25590.4|25590.4|25586.86|25586.86|25590.4|25590.4|25586.86|25586.86|0
1620308290000|2021-05-06 13:38:10|25583.32|25583.32|25583.32|25583.32|25583.32|25583.32|25583.32|25583.32|0
1620308300000|2021-05-06 13:38:20|25579.78|25579.78|25575.64|25575.64|25579.78|25579.78|25575.64|25575.64|0
1620308310000|2021-05-06 13:38:30|25568.55|25568.55|25567.95|25567.95|25568.55|25568.55|25567.95|25567.95|0
1620308340000|2021-05-06 13:39:00|25566.75|25566.75|25570.29|25570.29|25570.29|25570.29|25552.58|25552.58|0
1620308350000|2021-05-06 13:39:10|25566.75|25566.75|25566.75|25566.75|25566.75|25566.75|25566.75|25566.75|0
1620308390000|2021-05-06 13:39:50|25563.21|25563.21|25566.15|25566.15|25566.15|25566.15|25562.6|25562.6|0
1620308400000|2021-05-06 13:40:00|25555.52|25555.52|25562.6|25562.6|25562.6|25562.6|25555.52|25555.52|0
1620308440000|2021-05-06 13:40:40|25566.15|25566.15|25573.23|25573.23|25580.31|25580.31|25566.15|25566.15|0
1620308450000|2021-05-06 13:40:50|25569.69|25569.69|25566.15|25566.15|25569.69|25569.69|25566.15|25566.15|0
1620308460000|2021-05-06 13:41:00|25565.74|25565.74|25568.87|25568.87|25568.87|25568.87|25565.32|25565.32|0
1620308490000|2021-05-06 13:41:30|25561.78|25561.78|25561.78|25561.78|25561.78|25561.78|25561.78|25561.78|0
1620308500000|2021-05-06 13:41:40|25572.41|25572.41|25572.41|25572.41|25572.41|25572.41|25572.41|25572.41|0
1620308520000|2021-05-06 13:42:00|25570.6|25570.6|25571.2|25571.2|25571.2|25571.2|25563.52|25563.52|0
1620308530000|2021-05-06 13:42:10|25571.61|25571.61|25571.61|25571.61|25571.61|25571.61|25571.61|25571.61|0
1620308540000|2021-05-06 13:42:20|25564.53|25564.53|25564.53|25564.53|25564.53|25564.53|25564.53|25564.53|0
1620308550000|2021-05-06 13:42:30|25565.13|25565.13|25565.13|25565.13|25565.13|25565.13|25565.13|25565.13|0
1620308560000|2021-05-06 13:42:40|25565.54|25565.54|25565.54|25565.54|25565.54|25565.54|25565.54|25565.54|0
1620308590000|2021-05-06 13:43:10|25569.09|25569.09|25576.17|25576.17|25576.17|25576.17|25569.09|25569.09|0
1620308610000|2021-05-06 13:43:30|25576.77|25576.77|25576.77|25576.77|25576.77|25576.77|25576.77|25576.77|0
1620308620000|2021-05-06 13:43:40|25569.69|25569.69|25569.69|25569.69|25569.69|25569.69|25569.69|25569.69|0
1620308660000|2021-05-06 13:44:20|25566.15|25566.15|25566.15|25566.15|25566.15|25566.15|25566.15|25566.15|0
1620308670000|2021-05-06 13:44:30|25559.06|25559.06|25555.52|25555.52|25559.06|25559.06|25555.52|25555.52|0
1620308680000|2021-05-06 13:44:40|25555.14|25555.14|25555.14|25555.14|25555.14|25555.14|25555.14|25555.14|0
1620308700000|2021-05-06 13:45:00|25551.6|25551.6|25551.6|25551.6|25551.6|25551.6|25548.06|25548.06|0
1620308710000|2021-05-06 13:45:10|25552.01|25552.01|25551.19|25551.19|25552.01|25552.01|25551.19|25551.19|0
1620308720000|2021-05-06 13:45:20|25554.73|25554.73|25554.13|25554.13|25561.81|25561.81|25554.13|25554.13|0
1620308760000|2021-05-06 13:46:00|25557.67|25557.67|25561.21|25561.21|25561.21|25561.21|25557.67|25557.67|0
1620308770000|2021-05-06 13:46:10|25557.67|25557.67|25557.07|25557.07|25557.67|25557.67|25557.07|25557.07|0
1620308800000|2021-05-06 13:46:40|25552.32|25552.32|25552.32|25552.32|25552.32|25552.32|25552.32|25552.32|0
1620308820000|2021-05-06 13:47:00|25545.24|25545.24|25545.05|25545.05|25545.24|25545.24|25541.7|25541.7|0
1620308860000|2021-05-06 13:47:40|25545.65|25545.65|25545.65|25545.65|25545.65|25545.65|25545.65|25545.65|0
1620308880000|2021-05-06 13:48:00|25552.73|25552.73|25553.55|25553.55|25553.55|25553.55|25552.73|25552.73|0
1620308890000|2021-05-06 13:48:10|25550.01|25550.01|25550.01|25550.01|25550.01|25550.01|25550.01|25550.01|0
1620308910000|2021-05-06 13:48:30|25560.64|25560.64|25557.09|25557.09|25560.64|25560.64|25557.09|25557.09|0
1620308920000|2021-05-06 13:48:40|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|0
1620308940000|2021-05-06 13:49:00|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|0
1620308950000|2021-05-06 13:49:10|25553.55|25553.55|25557.09|25557.09|25557.09|25557.09|25553.55|25553.55|0
1620308960000|2021-05-06 13:49:20|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|0
1620309000000|2021-05-06 13:50:00|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|0
1620309020000|2021-05-06 13:50:20|25560.64|25560.64|25553.55|25553.55|25560.64|25560.64|25553.55|25553.55|0
1620309050000|2021-05-06 13:50:50|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|0
1620309080000|2021-05-06 13:51:20|25553.55|25553.55|25553.55|25553.55|25553.55|25553.55|25553.55|25553.55|0
1620309110000|2021-05-06 13:51:50|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|25557.09|0
1620309120000|2021-05-06 13:52:00|25560.64|25560.64|25567.72|25567.72|25567.72|25567.72|25560.64|25560.64|0
1620309130000|2021-05-06 13:52:10|25564.18|25564.18|25557.48|25557.48|25564.56|25564.56|25557.48|25557.48|0
1620309140000|2021-05-06 13:52:20|25556.27|25556.27|25552.73|25552.73|25556.27|25556.27|25552.73|25552.73|0
1620309150000|2021-05-06 13:52:30|25552.13|25552.13|25551.72|25551.72|25552.13|25552.13|25551.72|25551.72|0
1620309170000|2021-05-06 13:52:50|25548.18|25548.18|25548.18|25548.18|25548.18|25548.18|25548.18|25548.18|0
1620309180000|2021-05-06 13:53:00|25544.64|25544.64|25544.64|25544.64|25544.64|25544.64|25544.64|25544.64|0
1620309190000|2021-05-06 13:53:10|25548.18|25548.18|25544.64|25544.64|25548.18|25548.18|25544.64|25544.64|0
1620309210000|2021-05-06 13:53:30|25548.18|25548.18|25551.72|25551.72|25551.72|25551.72|25548.18|25548.18|0
1620309250000|2021-05-06 13:54:10|25555.26|25555.26|25558.8|25558.8|25558.8|25558.8|25555.26|25555.26|0
1620309260000|2021-05-06 13:54:20|25555.26|25555.26|25555.26|25555.26|25555.26|25555.26|25555.26|25555.26|0
1620309300000|2021-05-06 13:55:00|25551.72|25551.72|25554.66|25554.66|25555.26|25555.26|25551.72|25551.72|0
1620309310000|2021-05-06 13:55:10|25558.2|25558.2|25558.2|25558.2|25565.28|25565.28|25558.2|25558.2|0
1620309340000|2021-05-06 13:55:40|25558.01|25558.01|25558.01|25558.01|25558.01|25558.01|25558.01|25558.01|0
1620309350000|2021-05-06 13:55:50|25561.55|25561.55|25554.47|25554.47|25561.55|25561.55|25554.47|25554.47|0
1620309370000|2021-05-06 13:56:10|25555.07|25555.07|25555.07|25555.07|25555.07|25555.07|25555.07|25555.07|0
1620309400000|2021-05-06 13:56:40|25551.53|25551.53|25551.53|25551.53|25551.53|25551.53|25547.99|25547.99|0
1620309410000|2021-05-06 13:56:50|25555.07|25555.07|25553.87|25553.87|25555.07|25555.07|25553.26|25553.26|0
1620309420000|2021-05-06 13:57:00|25546.78|25546.78|25550.33|25550.33|25550.33|25550.33|25546.78|25546.78|0
1620309440000|2021-05-06 13:57:20|25550.13|25550.13|25550.13|25550.13|25550.13|25550.13|25550.13|25550.13|0
1620309460000|2021-05-06 13:57:40|25553.67|25553.67|25553.67|25553.67|25553.67|25553.67|25553.67|25553.67|0
1620309470000|2021-05-06 13:57:50|25557.22|25557.22|25557.22|25557.22|25557.22|25557.22|25557.22|25557.22|0
1620309480000|2021-05-06 13:58:00|25553.67|25553.67|25553.67|25553.67|25553.67|25553.67|25553.67|25553.67|0
1620309510000|2021-05-06 13:58:30|25555.29|25555.29|25555.29|25555.29|25555.29|25555.29|25555.29|25555.29|0
1620309550000|2021-05-06 13:59:10|25554.88|25554.88|25554.88|25554.88|25554.88|25554.88|25554.88|25554.88|0
1620309560000|2021-05-06 13:59:20|25554.47|25554.47|25554.47|25554.47|25554.47|25554.47|25554.47|25554.47|0
1620309570000|2021-05-06 13:59:30|25550.93|25550.93|25550.93|25550.93|25550.93|25550.93|25550.93|25550.93|0
1620309580000|2021-05-06 13:59:40|25549.72|25549.72|25549.72|25549.72|25549.72|25549.72|25546.18|25546.18|0
1620309590000|2021-05-06 13:59:50|25549.53|25549.53|25549.53|25549.53|25549.53|25549.53|25549.53|25549.53|0
1620309600000|2021-05-06 14:00:00|25549.34|25549.34|25538.72|25538.72|25549.34|25549.34|25538.72|25538.72|0
1620309610000|2021-05-06 14:00:10|25542.26|25542.26|25542.26|25542.26|25542.26|25542.26|25542.26|25542.26|0
1620309620000|2021-05-06 14:00:20|25545.8|25545.8|25545.8|25545.8|25545.8|25545.8|25545.8|25545.8|0
1620309630000|2021-05-06 14:00:30|25542.26|25542.26|25541.66|25541.66|25542.26|25542.26|25541.66|25541.66|0
1620309650000|2021-05-06 14:00:50|25545.2|25545.2|25545.2|25545.2|25545.2|25545.2|25545.2|25545.2|0
1620309660000|2021-05-06 14:01:00|25541.66|25541.66|25534.57|25534.57|25541.66|25541.66|25534.57|25534.57|0
1620309680000|2021-05-06 14:01:20|25541.66|25541.66|25541.66|25541.66|25541.66|25541.66|25541.66|25541.66|0
1620309690000|2021-05-06 14:01:30|25545.2|25545.2|25545.2|25545.2|25545.2|25545.2|25545.2|25545.2|0
1620309700000|2021-05-06 14:01:40|25548.74|25548.74|25548.74|25548.74|25548.74|25548.74|25548.74|25548.74|0
1620309720000|2021-05-06 14:02:00|25549.15|25549.15|25556.83|25556.83|25556.83|25556.83|25549.15|25549.15|0
1620309730000|2021-05-06 14:02:10|25557.43|25557.43|25550.35|25550.35|25557.43|25557.43|25550.35|25550.35|0
1620309750000|2021-05-06 14:02:30|25553.89|25553.89|25553.89|25553.89|25553.89|25553.89|25553.89|25553.89|0
1620309830000|2021-05-06 14:03:50|25550.35|25550.35|25550.35|25550.35|25550.35|25550.35|25550.35|25550.35|0
1620309840000|2021-05-06 14:04:00|25553.89|25553.89|25554.49|25554.49|25554.49|25554.49|25553.89|25553.89|0
1620309850000|2021-05-06 14:04:10|25555.1|25555.1|25555.1|25555.1|25555.1|25555.1|25555.1|25555.1|0
1620309860000|2021-05-06 14:04:20|25555.51|25555.51|25555.51|25555.51|25555.51|25555.51|25555.51|25555.51|0
1620309870000|2021-05-06 14:04:30|25554.93|25554.93|25554.93|25554.93|25558.47|25558.47|25554.93|25554.93|0
1620309890000|2021-05-06 14:04:50|25551.39|25551.39|25551.39|25551.39|25551.39|25551.39|25547.85|25547.85|0
1620309910000|2021-05-06 14:05:10|25554.93|25554.93|25551.39|25551.39|25558.47|25558.47|25551.39|25551.39|0
1620309940000|2021-05-06 14:05:40|25550.98|25550.98|25550.98|25550.98|25550.98|25550.98|25550.98|25550.98|0
1620309980000|2021-05-06 14:06:20|25547.44|25547.44|25547.44|25547.44|25547.44|25547.44|25547.44|25547.44|0
1620310010000|2021-05-06 14:06:50|25550.98|25550.98|25550.98|25550.98|25550.98|25550.98|25550.98|25550.98|0
1620310020000|2021-05-06 14:07:00|25554.52|25554.52|25558.06|25558.06|25558.06|25558.06|25554.52|25554.52|0
1620310080000|2021-05-06 14:08:00|25554.52|25554.52|25554.52|25554.52|25554.52|25554.52|25554.52|25554.52|0
1620310150000|2021-05-06 14:09:10|25555.12|25555.12|25555.12|25555.12|25555.12|25555.12|25555.12|25555.12|0
1620310160000|2021-05-06 14:09:20|25558.66|25558.66|25559.27|25559.27|25559.27|25559.27|25558.66|25558.66|0
1620310180000|2021-05-06 14:09:40|25552.18|25552.18|25559.27|25559.27|25559.27|25559.27|25552.18|25552.18|0
1620310200000|2021-05-06 14:10:00|25558.66|25558.66|25558.66|25558.66|25558.66|25558.66|25558.66|25558.66|0
1620310220000|2021-05-06 14:10:20|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|0
1620310230000|2021-05-06 14:10:30|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|25545.1|25545.1|0
1620310240000|2021-05-06 14:10:40|25556.14|25556.14|25559.27|25559.27|25559.27|25559.27|25555.72|25555.72|0
1620310270000|2021-05-06 14:11:10|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|25555.72|0
1620310290000|2021-05-06 14:11:30|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|25559.27|0
1620310300000|2021-05-06 14:11:40|25559.46|25559.46|25552.38|25552.38|25559.46|25559.46|25552.38|25552.38|0
1620310310000|2021-05-06 14:11:50|25548.83|25548.83|25524.05|25524.05|25548.83|25548.83|25520.5|25520.5|0
1620310320000|2021-05-06 14:12:00|25527.59|25527.59|25534.67|25534.67|25534.67|25534.67|25527.59|25527.59|0
1620310330000|2021-05-06 14:12:10|25524.05|25524.05|25527.59|25527.59|25527.59|25527.59|25524.05|25524.05|0
1620310340000|2021-05-06 14:12:20|25524.05|25524.05|25524.65|25524.65|25524.65|25524.65|25520.5|25520.5|0
1620310350000|2021-05-06 14:12:30|25528.19|25528.19|25524.65|25524.65|25528.19|25528.19|25524.65|25524.65|0
1620310360000|2021-05-06 14:12:40|25521.11|25521.11|25521.11|25521.11|25521.11|25521.11|25521.11|25521.11|0
1620310370000|2021-05-06 14:12:50|25524.65|25524.65|25528.19|25528.19|25531.73|25531.73|25524.65|25524.65|0
1620310380000|2021-05-06 14:13:00|25524.65|25524.65|25528.19|25528.19|25528.19|25528.19|25521.11|25521.11|0
1620310400000|2021-05-06 14:13:20|25524.65|25524.65|25528.19|25528.19|25528.19|25528.19|25524.65|25524.65|0
1620310410000|2021-05-06 14:13:30|25531.73|25531.73|25535.27|25535.27|25535.27|25535.27|25531.73|25531.73|0
1620310420000|2021-05-06 14:13:40|25538.81|25538.81|25528.19|25528.19|25538.81|25538.81|25528.19|25528.19|0
1620310440000|2021-05-06 14:14:00|25521.11|25521.11|25524.65|25524.65|25524.65|25524.65|25521.11|25521.11|0
1620310450000|2021-05-06 14:14:10|25524.05|25524.05|25527.59|25527.59|25527.59|25527.59|25524.05|25524.05|0
1620310490000|2021-05-06 14:14:50|25524.05|25524.05|25524.05|25524.05|25524.05|25524.05|25524.05|25524.05|0
1620310530000|2021-05-06 14:15:30|25524.65|25524.65|25524.65|25524.65|25524.65|25524.65|25524.65|25524.65|0
1620310540000|2021-05-06 14:15:40|25528.19|25528.19|25528.19|25528.19|25528.19|25528.19|25528.19|25528.19|0
1620310560000|2021-05-06 14:16:00|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|0
1620310580000|2021-05-06 14:16:20|25528.19|25528.19|25528.19|25528.19|25528.19|25528.19|25528.19|25528.19|0
1620310590000|2021-05-06 14:16:30|25535.27|25535.27|25535.27|25535.27|25535.27|25535.27|25535.27|25535.27|0
1620310600000|2021-05-06 14:16:40|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|0
1620310610000|2021-05-06 14:16:50|25535.27|25535.27|25535.27|25535.27|25535.27|25535.27|25535.27|25535.27|0
1620310630000|2021-05-06 14:17:10|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|0
1620310640000|2021-05-06 14:17:20|25535.27|25535.27|25535.27|25535.27|25535.27|25535.27|25535.27|25535.27|0
1620310660000|2021-05-06 14:17:40|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|25531.73|0
1620310670000|2021-05-06 14:17:50|25531.54|25531.54|25531.35|25531.35|25531.54|25531.54|25531.35|25531.35|0
1620310700000|2021-05-06 14:18:20|25534.89|25534.89|25534.89|25534.89|25534.89|25534.89|25534.89|25534.89|0
1620310730000|2021-05-06 14:18:50|25535.08|25535.08|25536.04|25536.04|25536.04|25536.04|25535.08|25535.08|0
1620310760000|2021-05-06 14:19:20|25539.58|25539.58|25539.58|25539.58|25539.58|25539.58|25539.58|25539.58|0
1620310800000|2021-05-06 14:20:00|25536.04|25536.04|25535.46|25535.46|25536.04|25536.04|25535.46|25535.46|0
1620310810000|2021-05-06 14:20:10|25539|25539|25542.54|25542.54|25542.54|25542.54|25539|25539|0
1620310820000|2021-05-06 14:20:20|25546.09|25546.09|25546.09|25546.09|25546.09|25546.09|25546.09|25546.09|0
1620310830000|2021-05-06 14:20:30|25546.69|25546.69|25550.23|25550.23|25550.23|25550.23|25546.69|25546.69|0
1620310840000|2021-05-06 14:20:40|25553.77|25553.77|25557.31|25557.31|25557.31|25557.31|25553.77|25553.77|0
1620310850000|2021-05-06 14:20:50|25557.72|25557.72|25558.13|25558.13|25558.13|25558.13|25557.72|25557.72|0
1620310860000|2021-05-06 14:21:00|25554.59|25554.59|25551.24|25551.24|25554.78|25554.78|25551.24|25551.24|0
1620310870000|2021-05-06 14:21:10|25554.78|25554.78|25554.78|25554.78|25554.78|25554.78|25554.78|25554.78|0
1620310950000|2021-05-06 14:22:30|25561.87|25561.87|25566.61|25566.61|25566.61|25566.61|25561.87|25561.87|0
1620310980000|2021-05-06 14:23:00|25570.15|25570.15|25570.15|25570.15|25570.15|25570.15|25570.15|25570.15|0
1620310990000|2021-05-06 14:23:10|25569.55|25569.55|25569.55|25569.55|25569.55|25569.55|25569.55|25569.55|0
1620311010000|2021-05-06 14:23:30|25573.09|25573.09|25573.09|25573.09|25573.09|25573.09|25573.09|25573.09|0
1620311020000|2021-05-06 14:23:40|25573.5|25573.5|25573.91|25573.91|25573.91|25573.91|25573.5|25573.5|0
1620311040000|2021-05-06 14:24:00|25570.37|25570.37|25570.37|25570.37|25570.37|25570.37|25570.37|25570.37|0
1620311060000|2021-05-06 14:24:20|25570.56|25570.56|25570.56|25570.56|25570.56|25570.56|25570.56|25570.56|0
1620311120000|2021-05-06 14:25:20|25571.38|25571.38|25571.38|25571.38|25571.38|25571.38|25571.38|25571.38|0
1620311130000|2021-05-06 14:25:30|25567.84|25567.84|25564.3|25564.3|25567.84|25567.84|25564.3|25564.3|0
1620311150000|2021-05-06 14:25:50|25567.84|25567.84|25567.84|25567.84|25567.84|25567.84|25567.84|25567.84|0
1620311230000|2021-05-06 14:27:10|25564.3|25564.3|25564.3|25564.3|25564.3|25564.3|25564.3|25564.3|0
1620311250000|2021-05-06 14:27:30|25560.76|25560.76|25560.76|25560.76|25560.76|25560.76|25560.76|25560.76|0
1620311290000|2021-05-06 14:28:10|25557.22|25557.22|25557.22|25557.22|25557.22|25557.22|25557.22|25557.22|0
1620311300000|2021-05-06 14:28:20|25556.81|25556.81|25556.81|25556.81|25556.81|25556.81|25556.81|25556.81|0
1620311330000|2021-05-06 14:28:50|25560.35|25560.35|25561.55|25561.55|25561.55|25561.55|25560.35|25560.35|0
1620311340000|2021-05-06 14:29:00|25565.09|25565.09|25565.09|25565.09|25565.09|25565.09|25565.09|25565.09|0
1620311360000|2021-05-06 14:29:20|25561.55|25561.55|25561.55|25561.55|25561.55|25561.55|25561.55|25561.55|0
1620311370000|2021-05-06 14:29:30|25561.96|25561.96|25561.96|25561.96|25561.96|25561.96|25561.96|25561.96|0
1620311400000|2021-05-06 14:30:00|25569.05|25569.05|25569.65|25569.65|25569.65|25569.65|25569.05|25569.05|0
1620311420000|2021-05-06 14:30:20|25566.11|25566.11|25566.11|25566.11|25566.11|25566.11|25566.11|25566.11|0
1620311430000|2021-05-06 14:30:30|25566.52|25566.52|25566.52|25566.52|25566.52|25566.52|25566.52|25566.52|0
1620311440000|2021-05-06 14:30:40|25562.98|25562.98|25562.98|25562.98|25562.98|25562.98|25562.98|25562.98|0
1620311460000|2021-05-06 14:31:00|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|0
1620311480000|2021-05-06 14:31:20|25567.12|25567.12|25567.12|25567.12|25567.12|25567.12|25567.12|25567.12|0
1620311500000|2021-05-06 14:31:40|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|25563.58|0
1620311540000|2021-05-06 14:32:20|25567.12|25567.12|25570.66|25570.66|25570.66|25570.66|25567.12|25567.12|0
1620311590000|2021-05-06 14:33:10|25567.12|25567.12|25567.12|25567.12|25567.12|25567.12|25567.12|25567.12|0
1620311600000|2021-05-06 14:33:20|25566.71|25566.71|25565.89|25565.89|25566.71|25566.71|25565.89|25565.89|0
1620311610000|2021-05-06 14:33:30|25565.7|25565.7|25565.7|25565.7|25565.7|25565.7|25565.7|25565.7|0
1620311650000|2021-05-06 14:34:10|25569.24|25569.24|25569.24|25569.24|25569.24|25569.24|25569.24|25569.24|0
1620311660000|2021-05-06 14:34:20|25569.84|25569.84|25573.38|25573.38|25573.38|25573.38|25569.84|25569.84|0
1620311700000|2021-05-06 14:35:00|25573.95|25573.95|25577.5|25577.5|25577.5|25577.5|25573.95|25573.95|0
1620311740000|2021-05-06 14:35:40|25577.91|25577.91|25577.91|25577.91|25577.91|25577.91|25577.91|25577.91|0
1620311770000|2021-05-06 14:36:10|25581.45|25581.45|25581.45|25581.45|25581.45|25581.45|25581.45|25581.45|0
1620311780000|2021-05-06 14:36:20|25584.99|25584.99|25584.99|25584.99|25584.99|25584.99|25584.99|25584.99|0
1620311800000|2021-05-06 14:36:40|25588.53|25588.53|25588.53|25588.53|25588.53|25588.53|25588.53|25588.53|0
1620311830000|2021-05-06 14:37:10|25584.99|25584.99|25584.99|25584.99|25584.99|25584.99|25584.99|25584.99|0
1620311850000|2021-05-06 14:37:30|25581.45|25581.45|25577.91|25577.91|25581.45|25581.45|25577.91|25577.91|0
1620311870000|2021-05-06 14:37:50|25578.51|25578.51|25578.51|25578.51|25578.51|25578.51|25578.51|25578.51|0
1620311880000|2021-05-06 14:38:00|25574.97|25574.97|25578.51|25578.51|25578.51|25578.51|25574.97|25574.97|0
1620311920000|2021-05-06 14:38:40|25582.05|25582.05|25585.59|25585.59|25585.59|25585.59|25582.05|25582.05|0
1620311930000|2021-05-06 14:38:50|25582.05|25582.05|25582.05|25582.05|25582.05|25582.05|25582.05|25582.05|0
1620311950000|2021-05-06 14:39:10|25578.51|25578.51|25578.51|25578.51|25578.51|25578.51|25578.51|25578.51|0
1620311980000|2021-05-06 14:39:40|25574.97|25574.97|25574.97|25574.97|25574.97|25574.97|25574.97|25574.97|0
1620311990000|2021-05-06 14:39:50|25578.51|25578.51|25574.97|25574.97|25578.51|25578.51|25574.97|25574.97|0
1620312000000|2021-05-06 14:40:00|25571.43|25571.43|25566.68|25566.68|25571.43|25571.43|25566.68|25566.68|0
1620312010000|2021-05-06 14:40:10|25563.14|25563.14|25562.54|25562.54|25563.14|25563.14|25562.54|25562.54|0
1620312020000|2021-05-06 14:40:20|25559|25559|25562.54|25562.54|25562.54|25562.54|25559|25559|0
1620312050000|2021-05-06 14:40:50|25562.13|25562.13|25561.72|25561.72|25562.13|25562.13|25561.72|25561.72|0
1620312070000|2021-05-06 14:41:10|25558.18|25558.18|25558.18|25558.18|25558.18|25558.18|25558.18|25558.18|0
1620312090000|2021-05-06 14:41:30|25554.63|25554.63|25553.43|25553.43|25554.63|25554.63|25553.43|25553.43|0
1620312110000|2021-05-06 14:41:50|25546.35|25546.35|25546.35|25546.35|25546.35|25546.35|25546.35|25546.35|0
1620312120000|2021-05-06 14:42:00|25549.89|25549.89|25532.18|25532.18|25549.89|25549.89|25532.18|25532.18|0
1620312130000|2021-05-06 14:42:10|25528.64|25528.64|25528.64|25528.64|25532.18|25532.18|25528.64|25528.64|0
1620312140000|2021-05-06 14:42:20|25532.18|25532.18|25528.64|25528.64|25532.18|25532.18|25528.64|25528.64|0
1620312180000|2021-05-06 14:43:00|25528.23|25528.23|25528.23|25528.23|25528.23|25528.23|25528.23|25528.23|0
1620312190000|2021-05-06 14:43:10|25524.69|25524.69|25524.69|25524.69|25524.69|25524.69|25524.69|25524.69|0
1620312200000|2021-05-06 14:43:20|25521.15|25521.15|25521.15|25521.15|25521.15|25521.15|25521.15|25521.15|0
1620312250000|2021-05-06 14:44:10|25524.69|25524.69|25528.23|25528.23|25528.23|25528.23|25524.69|25524.69|0
1620312260000|2021-05-06 14:44:20|25521.15|25521.15|25524.69|25524.69|25524.69|25524.69|25521.15|25521.15|0
1620312270000|2021-05-06 14:44:30|25528.23|25528.23|25528.23|25528.23|25528.23|25528.23|25528.23|25528.23|0
1620312300000|2021-05-06 14:45:00|25527.63|25527.63|25520.55|25520.55|25527.63|25527.63|25520.55|25520.55|0
1620312330000|2021-05-06 14:45:30|25517.01|25517.01|25520.55|25520.55|25520.55|25520.55|25517.01|25517.01|0
1620312360000|2021-05-06 14:46:00|25524.09|25524.09|25528.04|25528.04|25528.04|25528.04|25524.09|25524.09|0
1620312380000|2021-05-06 14:46:20|25528.45|25528.45|25531.99|25531.99|25531.99|25531.99|25528.45|25528.45|0
1620312430000|2021-05-06 14:47:10|25528.45|25528.45|25528.45|25528.45|25528.45|25528.45|25528.45|25528.45|0
1620312450000|2021-05-06 14:47:30|25528.26|25528.26|25527.88|25527.88|25528.26|25528.26|25527.88|25527.88|0
1620312460000|2021-05-06 14:47:40|25527.27|25527.27|25527.08|25527.08|25527.27|25527.27|25527.08|25527.08|0
1620312470000|2021-05-06 14:47:50|25523.54|25523.54|25523.54|25523.54|25523.54|25523.54|25523.54|25523.54|0
1620312500000|2021-05-06 14:48:20|25527.08|25527.08|25531.23|25531.23|25531.23|25531.23|25527.08|25527.08|0
1620312520000|2021-05-06 14:48:40|25534.77|25534.77|25534.77|25534.77|25534.77|25534.77|25534.77|25534.77|0
1620312560000|2021-05-06 14:49:20|25538.31|25538.31|25534.77|25534.77|25538.31|25538.31|25534.77|25534.77|0
1620312600000|2021-05-06 14:50:00|25531.23|25531.23|25531.64|25531.64|25531.64|25531.64|25531.23|25531.23|0
1620312620000|2021-05-06 14:50:20|25528.1|25528.1|25528.1|25528.1|25528.1|25528.1|25528.1|25528.1|0
1620312660000|2021-05-06 14:51:00|25524.55|25524.55|25524.55|25524.55|25524.55|25524.55|25524.55|25524.55|0
1620312680000|2021-05-06 14:51:20|25528.1|25528.1|25528.1|25528.1|25528.1|25528.1|25528.1|25528.1|0
1620312700000|2021-05-06 14:51:40|25524.55|25524.55|25521.01|25521.01|25524.55|25524.55|25521.01|25521.01|0
1620312710000|2021-05-06 14:51:50|25520.41|25520.41|25520.41|25520.41|25520.41|25520.41|25520.41|25520.41|0
1620312730000|2021-05-06 14:52:10|25523.95|25523.95|25527.49|25527.49|25527.49|25527.49|25523.95|25523.95|0
1620312800000|2021-05-06 14:53:20|25531.03|25531.03|25531.03|25531.03|25531.03|25531.03|25531.03|25531.03|0
1620312820000|2021-05-06 14:53:40|25531.64|25531.64|25532.24|25532.24|25532.24|25532.24|25531.64|25531.64|0
1620312830000|2021-05-06 14:53:50|25535.78|25535.78|25535.97|25535.97|25535.97|25535.97|25535.78|25535.78|0
1620312850000|2021-05-06 14:54:10|25532.43|25532.43|25532.43|25532.43|25532.43|25532.43|25528.89|25528.89|0
1620312860000|2021-05-06 14:54:20|25535.97|25535.97|25535.97|25535.97|25535.97|25535.97|25532.43|25532.43|0
1620312890000|2021-05-06 14:54:50|25535.37|25535.37|25535.37|25535.37|25535.37|25535.37|25535.37|25535.37|0
1620312910000|2021-05-06 14:55:10|25531.83|25531.83|25531.83|25531.83|25531.83|25531.83|25531.83|25531.83|0
1620312950000|2021-05-06 14:55:50|25535.37|25535.37|25535.37|25535.37|25535.37|25535.37|25535.37|25535.37|0
1620312960000|2021-05-06 14:56:00|25535.18|25535.18|25538.72|25538.72|25538.72|25538.72|25535.18|25535.18|0
1620312970000|2021-05-06 14:56:10|25539.13|25539.13|25546.21|25546.21|25546.21|25546.21|25539.13|25539.13|0
1620312990000|2021-05-06 14:56:30|25542.67|25542.67|25539.13|25539.13|25542.67|25542.67|25539.13|25539.13|0
1620313000000|2021-05-06 14:56:40|25546.21|25546.21|25546.21|25546.21|25546.21|25546.21|25546.21|25546.21|0
1620313020000|2021-05-06 14:57:00|25546.81|25546.81|25546.81|25546.81|25546.81|25546.81|25546.81|25546.81|0
1620313040000|2021-05-06 14:57:20|25543.27|25543.27|25543.27|25543.27|25543.27|25543.27|25543.27|25543.27|0
1620313050000|2021-05-06 14:57:30|25544.09|25544.09|25544.09|25544.09|25544.09|25544.09|25544.09|25544.09|0
1620313080000|2021-05-06 14:58:00|25547.63|25547.63|25547.63|25547.63|25547.63|25547.63|25547.63|25547.63|0
1620313150000|2021-05-06 14:59:10|25544.09|25544.09|25544.09|25544.09|25544.09|25544.09|25544.09|25544.09|0
1620313190000|2021-05-06 14:59:50|25544.5|25544.5|25544.5|25544.5|25544.5|25544.5|25540.96|25540.96|0
1620313200000|2021-05-06 15:00:00|25540.96|25540.96|25540.96|25540.96|25540.96|25540.96|25540.96|25540.96|0
1620313210000|2021-05-06 15:00:10|25537.42|25537.42|25537.42|25537.42|25537.42|25537.42|25537.42|25537.42|0
1620313220000|2021-05-06 15:00:20|25537.81|25537.81|25537.81|25537.81|25537.81|25537.81|25537.81|25537.81|0
1620313230000|2021-05-06 15:00:30|25534.26|25534.26|25530.72|25530.72|25534.26|25534.26|25530.72|25530.72|0
1620313240000|2021-05-06 15:00:40|25527.18|25527.18|25526.77|25526.77|25527.18|25527.18|25526.77|25526.77|0
1620313250000|2021-05-06 15:00:50|25523.23|25523.23|25526.77|25526.77|25526.77|25526.77|25523.23|25523.23|0
1620313260000|2021-05-06 15:01:00|25530.31|25530.31|25534.81|25534.81|25534.81|25534.81|25530.31|25530.31|0
1620313310000|2021-05-06 15:01:50|25538.35|25538.35|25541.89|25541.89|25541.89|25541.89|25538.35|25538.35|0
1620313340000|2021-05-06 15:02:20|25541.51|25541.51|25541.51|25541.51|25541.51|25541.51|25541.51|25541.51|0
1620313390000|2021-05-06 15:03:10|25545.05|25545.05|25545.05|25545.05|25545.05|25545.05|25545.05|25545.05|0
1620313400000|2021-05-06 15:03:20|25548.59|25548.59|25548.59|25548.59|25548.59|25548.59|25548.59|25548.59|0
1620313410000|2021-05-06 15:03:30|25552.13|25552.13|25552.13|25552.13|25552.13|25552.13|25552.13|25552.13|0
1620313420000|2021-05-06 15:03:40|25555.68|25555.68|25555.68|25555.68|25555.68|25555.68|25555.68|25555.68|0
1620313430000|2021-05-06 15:03:50|25559.22|25559.22|25555.68|25555.68|25559.22|25559.22|25555.68|25555.68|0
1620313450000|2021-05-06 15:04:10|25559.22|25559.22|25559.22|25559.22|25559.22|25559.22|25559.22|25559.22|0
1620313460000|2021-05-06 15:04:20|25562.76|25562.76|25563.17|25563.17|25563.17|25563.17|25562.76|25562.76|0
1620313480000|2021-05-06 15:04:40|25566.71|25566.71|25566.71|25566.71|25566.71|25566.71|25566.71|25566.71|0
1620313490000|2021-05-06 15:04:50|25567.31|25567.31|25567.91|25567.91|25567.91|25567.91|25567.31|25567.31|0
1620313500000|2021-05-06 15:05:00|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|0
1620313560000|2021-05-06 15:06:00|25567.91|25567.91|25567.91|25567.91|25567.91|25567.91|25567.91|25567.91|0
1620313590000|2021-05-06 15:06:30|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|25564.37|0
1620313600000|2021-05-06 15:06:40|25557.29|25557.29|25557.29|25557.29|25557.29|25557.29|25557.29|25557.29|0
1620313620000|2021-05-06 15:07:00|25560.83|25560.83|25560.23|25560.23|25560.83|25560.83|25560.23|25560.23|0
1620313630000|2021-05-06 15:07:10|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|0
1620313690000|2021-05-06 15:08:10|25564.18|25564.18|25564.18|25564.18|25564.18|25564.18|25564.18|25564.18|0
1620313710000|2021-05-06 15:08:30|25560.64|25560.64|25557.1|25557.1|25560.64|25560.64|25557.1|25557.1|0
1620313740000|2021-05-06 15:09:00|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|25560.64|0
1620313750000|2021-05-06 15:09:10|25564.18|25564.18|25564.18|25564.18|25564.18|25564.18|25564.18|25564.18|0
1620313780000|2021-05-06 15:09:40|25567.72|25567.72|25567.72|25567.72|25567.72|25567.72|25567.72|25567.72|0
1620313790000|2021-05-06 15:09:50|25571.26|25571.26|25571.26|25571.26|25571.26|25571.26|25571.26|25571.26|0
1620313800000|2021-05-06 15:10:00|25570.88|25570.88|25570.88|25570.88|25570.88|25570.88|25570.88|25570.88|0
1620313840000|2021-05-06 15:10:40|25574.42|25574.42|25577.96|25577.96|25577.96|25577.96|25574.42|25574.42|0
1620313860000|2021-05-06 15:11:00|25574.42|25574.42|25574.42|25574.42|25574.42|25574.42|25574.42|25574.42|0
1620313880000|2021-05-06 15:11:20|25570.88|25570.88|25570.88|25570.88|25570.88|25570.88|25570.88|25570.88|0
1620313890000|2021-05-06 15:11:30|25567.34|25567.34|25563.8|25563.8|25567.34|25567.34|25563.8|25563.8|0
1620313900000|2021-05-06 15:11:40|25567.34|25567.34|25567.34|25567.34|25567.34|25567.34|25567.34|25567.34|0
1620313920000|2021-05-06 15:12:00|25570.88|25570.88|25570.88|25570.88|25570.88|25570.88|25570.88|25570.88|0
1620313930000|2021-05-06 15:12:10|25570.47|25570.47|25570.47|25570.47|25570.47|25570.47|25570.47|25570.47|0
1620313960000|2021-05-06 15:12:40|25570.28|25570.28|25570.28|25570.28|25570.28|25570.28|25570.28|25570.28|0
1620313970000|2021-05-06 15:12:50|25563.2|25563.2|25563.2|25563.2|25563.2|25563.2|25563.2|25563.2|0
1620314000000|2021-05-06 15:13:20|25559.65|25559.65|25559.65|25559.65|25559.65|25559.65|25559.65|25559.65|0
1620314060000|2021-05-06 15:14:20|25563.2|25563.2|25560.06|25560.06|25563.2|25563.2|25559.65|25559.65|0
1620314070000|2021-05-06 15:14:30|25563.61|25563.61|25563.61|25563.61|25563.61|25563.61|25563.61|25563.61|0
1620314080000|2021-05-06 15:14:40|25560.06|25560.06|25560.06|25560.06|25560.06|25560.06|25560.06|25560.06|0
1620314140000|2021-05-06 15:15:40|25560.45|25560.45|25563.99|25563.99|25563.99|25563.99|25560.45|25560.45|0
1620314150000|2021-05-06 15:15:50|25567.53|25567.53|25567.53|25567.53|25567.53|25567.53|25567.53|25567.53|0
1620314210000|2021-05-06 15:16:50|25563.99|25563.99|25563.99|25563.99|25563.99|25563.99|25563.99|25563.99|0
1620314220000|2021-05-06 15:17:00|25564.56|25564.56|25564.56|25564.56|25564.56|25564.56|25564.56|25564.56|0
1620314230000|2021-05-06 15:17:10|25565.17|25565.17|25565.17|25565.17|25565.17|25565.17|25565.17|25565.17|0
1620314240000|2021-05-06 15:17:20|25575.79|25575.79|25572.25|25572.25|25575.79|25575.79|25572.25|25572.25|0
1620314270000|2021-05-06 15:17:50|25575.79|25575.79|25575.79|25575.79|25575.79|25575.79|25575.79|25575.79|0
1620314280000|2021-05-06 15:18:00|25575.6|25575.6|25575.6|25575.6|25575.6|25575.6|25575.6|25575.6|0
1620314300000|2021-05-06 15:18:20|25572.06|25572.06|25572.06|25572.06|25572.06|25572.06|25572.06|25572.06|0
1620314330000|2021-05-06 15:18:50|25568.52|25568.52|25572.06|25572.06|25572.06|25572.06|25568.52|25568.52|0
1620314340000|2021-05-06 15:19:00|25575.6|25575.6|25573.07|25573.07|25576.2|25576.2|25572.66|25572.66|0
1620314360000|2021-05-06 15:19:20|25572.66|25572.66|25572.25|25572.25|25572.66|25572.66|25572.25|25572.25|0
1620314370000|2021-05-06 15:19:30|25571.04|25571.04|25571.04|25571.04|25571.04|25571.04|25571.04|25571.04|0
1620314390000|2021-05-06 15:19:50|25563.96|25563.96|25563.96|25563.96|25563.96|25563.96|25563.96|25563.96|0
1620314400000|2021-05-06 15:20:00|25563.77|25563.77|25563.77|25563.77|25563.77|25563.77|25563.77|25563.77|0
1620314420000|2021-05-06 15:20:20|25567.31|25567.31|25567.31|25567.31|25567.31|25567.31|25567.31|25567.31|0
1620314440000|2021-05-06 15:20:40|25566.9|25566.9|25567.5|25567.5|25567.5|25567.5|25566.49|25566.49|0
1620314460000|2021-05-06 15:21:00|25563.96|25563.96|25563.96|25563.96|25563.96|25563.96|25563.96|25563.96|0
1620314480000|2021-05-06 15:21:20|25567.5|25567.5|25567.5|25567.5|25567.5|25567.5|25567.5|25567.5|0
1620314510000|2021-05-06 15:21:50|25563.96|25563.96|25563.55|25563.55|25563.96|25563.96|25563.55|25563.55|0
1620314550000|2021-05-06 15:22:30|25563.36|25563.36|25563.14|25563.14|25563.36|25563.36|25562.76|25562.76|0
1620314590000|2021-05-06 15:23:10|25566.68|25566.68|25566.68|25566.68|25566.68|25566.68|25566.68|25566.68|0
1620314600000|2021-05-06 15:23:20|25563.14|25563.14|25566.87|25566.87|25566.87|25566.87|25563.14|25563.14|0
1620314660000|2021-05-06 15:24:20|25567.28|25567.28|25567.28|25567.28|25567.28|25567.28|25567.28|25567.28|0
1620314690000|2021-05-06 15:24:50|25566.87|25566.87|25566.27|25566.27|25566.87|25566.87|25566.27|25566.27|0
1620314700000|2021-05-06 15:25:00|25569.81|25569.81|25570.22|25570.22|25570.22|25570.22|25569.81|25569.81|0
1620314710000|2021-05-06 15:25:10|25573.76|25573.76|25573.76|25573.76|25573.76|25573.76|25573.76|25573.76|0
1620314720000|2021-05-06 15:25:20|25574.37|25574.37|25574.37|25574.37|25574.37|25574.37|25574.37|25574.37|0
1620314750000|2021-05-06 15:25:50|25577.91|25577.91|25577.91|25577.91|25577.91|25577.91|25577.91|25577.91|0
1620314760000|2021-05-06 15:26:00|25578.1|25578.1|25581.64|25581.64|25581.64|25581.64|25578.1|25578.1|0
1620314780000|2021-05-06 15:26:20|25585.18|25585.18|25585.18|25585.18|25585.18|25585.18|25585.18|25585.18|0
1620314790000|2021-05-06 15:26:30|25585.59|25585.59|25578.51|25578.51|25585.59|25585.59|25578.51|25578.51|0
1620314800000|2021-05-06 15:26:40|25582.05|25582.05|25582.05|25582.05|25582.05|25582.05|25582.05|25582.05|0
1620314820000|2021-05-06 15:27:00|25578.51|25578.51|25578.51|25578.51|25578.51|25578.51|25578.51|25578.51|0
1620314830000|2021-05-06 15:27:10|25578.13|25578.13|25578.13|25578.13|25578.13|25578.13|25578.13|25578.13|0
1620314860000|2021-05-06 15:27:40|25581.67|25581.67|25581.67|25581.67|25581.67|25581.67|25581.67|25581.67|0
1620314870000|2021-05-06 15:27:50|25585.21|25585.21|25585.21|25585.21|25585.21|25585.21|25585.21|25585.21|0
1620314880000|2021-05-06 15:28:00|25588.75|25588.75|25589.35|25589.35|25589.35|25589.35|25588.75|25588.75|0
1620314900000|2021-05-06 15:28:20|25592.89|25592.89|25593.5|25593.5|25593.5|25593.5|25592.89|25592.89|0
1620314910000|2021-05-06 15:28:30|25597.04|25597.04|25600.58|25600.58|25600.58|25600.58|25597.04|25597.04|0
1620314920000|2021-05-06 15:28:40|25604.12|25604.12|25611.2|25611.2|25611.2|25611.2|25604.12|25604.12|0
1620314930000|2021-05-06 15:28:50|25614.74|25614.74|25614.74|25614.74|25614.74|25614.74|25614.74|25614.74|0
1620314940000|2021-05-06 15:29:00|25618.28|25618.28|25607.66|25607.66|25618.28|25618.28|25607.66|25607.66|0
1620314950000|2021-05-06 15:29:10|25604.12|25604.12|25597.04|25597.04|25604.12|25604.12|25597.04|25597.04|0
1620314970000|2021-05-06 15:29:30|25596.44|25596.44|25600.39|25600.39|25600.39|25600.39|25596.44|25596.44|0
1620314980000|2021-05-06 15:29:40|25603.93|25603.93|25604.12|25604.12|25604.12|25604.12|25596.85|25596.85|0
1620314990000|2021-05-06 15:29:50|25600.58|25600.58|25604.75|25604.75|25604.75|25604.75|25593.3|25593.3|0
1620371700000|2021-05-07 07:15:00|25700.96|25700.96|25704.51|25704.51|25718.67|25718.67|25700.96|25700.96|0
1620371720000|2021-05-07 07:15:20|25711.59|25711.59|25715.13|25715.13|25715.13|25715.13|25711.59|25711.59|0
1620371740000|2021-05-07 07:15:40|25711.59|25711.59|25711.59|25711.59|25711.59|25711.59|25711.59|25711.59|0
1620371750000|2021-05-07 07:15:50|25719.45|25719.45|25720.6|25720.6|25720.6|25720.6|25719.45|25719.45|0
1620371760000|2021-05-07 07:16:00|25727.68|25727.68|25731.83|25731.83|25731.83|25731.83|25724.14|25724.14|0
1620371770000|2021-05-07 07:16:10|25733.06|25733.06|25715.35|25715.35|25733.06|25733.06|25715.35|25715.35|0
1620371780000|2021-05-07 07:16:20|25718.89|25718.89|25718.89|25718.89|25718.89|25718.89|25718.89|25718.89|0
1620371790000|2021-05-07 07:16:30|25722.43|25722.43|25718.89|25718.89|25722.43|25722.43|25718.89|25718.89|0
1620371820000|2021-05-07 07:17:00|25708.27|25708.27|25704.73|25704.73|25708.27|25708.27|25704.73|25704.73|0
1620371830000|2021-05-07 07:17:10|25701.19|25701.19|25701.19|25701.19|25701.19|25701.19|25701.19|25701.19|0
1620371840000|2021-05-07 07:17:20|25718.89|25718.89|25718.89|25718.89|25718.89|25718.89|25718.89|25718.89|0
1620371870000|2021-05-07 07:17:50|25718.48|25718.48|25718.48|25718.48|25718.48|25718.48|25718.48|25718.48|0
1620371880000|2021-05-07 07:18:00|25718.07|25718.07|25710.99|25710.99|25721.61|25721.61|25710.99|25710.99|0
1620371890000|2021-05-07 07:18:10|25710.58|25710.58|25710.58|25710.58|25710.58|25710.58|25710.58|25710.58|0
1620371900000|2021-05-07 07:18:20|25703.5|25703.5|25703.5|25703.5|25703.5|25703.5|25699.96|25699.96|0
1620371910000|2021-05-07 07:18:30|25707.04|25707.04|25707.04|25707.04|25707.04|25707.04|25707.04|25707.04|0
1620371940000|2021-05-07 07:19:00|25714.12|25714.12|25712.92|25712.92|25714.12|25714.12|25712.92|25712.92|0
1620371950000|2021-05-07 07:19:10|25705.83|25705.83|25691.67|25691.67|25705.83|25705.83|25691.67|25691.67|0
1620371960000|2021-05-07 07:19:20|25690.85|25690.85|25688.13|25688.13|25690.85|25690.85|25687.31|25687.31|0
1620371970000|2021-05-07 07:19:30|25687.53|25687.53|25687.53|25687.53|25687.53|25687.53|25687.53|25687.53|0
1620371980000|2021-05-07 07:19:40|25683.99|25683.99|25683.99|25683.99|25683.99|25683.99|25683.99|25683.99|0
1620371990000|2021-05-07 07:19:50|25680.44|25680.44|25676.9|25676.9|25680.44|25680.44|25673.36|25673.36|0
1620372000000|2021-05-07 07:20:00|25683.99|25683.99|25691.07|25691.07|25691.07|25691.07|25683.99|25683.99|0
1620372010000|2021-05-07 07:20:10|25694.61|25694.61|25698.15|25698.15|25698.15|25698.15|25694.61|25694.61|0
1620372020000|2021-05-07 07:20:20|25701.69|25701.69|25701.69|25701.69|25701.69|25701.69|25701.69|25701.69|0
1620372040000|2021-05-07 07:20:40|25698.15|25698.15|25691.07|25691.07|25698.15|25698.15|25691.07|25691.07|0
1620372070000|2021-05-07 07:21:10|25701.69|25701.69|25701.69|25701.69|25701.69|25701.69|25701.69|25701.69|0
1620372100000|2021-05-07 07:21:40|25698.15|25698.15|25691.07|25691.07|25698.15|25698.15|25691.07|25691.07|0
1620372120000|2021-05-07 07:22:00|25687.53|25687.53|25680.44|25680.44|25687.53|25687.53|25680.44|25680.44|0
1620372140000|2021-05-07 07:22:20|25676.9|25676.9|25672.16|25672.16|25676.9|25676.9|25672.16|25672.16|0
1620372150000|2021-05-07 07:22:30|25668.62|25668.62|25668.62|25668.62|25668.62|25668.62|25668.62|25668.62|0
1620372170000|2021-05-07 07:22:50|25675.7|25675.7|25686.32|25686.32|25686.32|25686.32|25675.7|25675.7|0
1620372180000|2021-05-07 07:23:00|25679.24|25679.24|25682.78|25682.78|25682.78|25682.78|25679.24|25679.24|0
1620372190000|2021-05-07 07:23:10|25683.99|25683.99|25683.99|25683.99|25683.99|25683.99|25683.99|25683.99|0
1620372230000|2021-05-07 07:23:50|25680.44|25680.44|25680.44|25680.44|25680.44|25680.44|25680.44|25680.44|0
1620372240000|2021-05-07 07:24:00|25691.07|25691.07|25691.07|25691.07|25691.07|25691.07|25691.07|25691.07|0
1620372250000|2021-05-07 07:24:10|25689.92|25689.92|25689.92|25689.92|25689.92|25689.92|25689.92|25689.92|0
1620372260000|2021-05-07 07:24:20|25686.38|25686.38|25686.38|25686.38|25686.38|25686.38|25686.38|25686.38|0
1620372270000|2021-05-07 07:24:30|25685.17|25685.17|25685.17|25685.17|25685.17|25685.17|25685.17|25685.17|0
1620372280000|2021-05-07 07:24:40|25674.55|25674.55|25678.09|25678.09|25678.09|25678.09|25667.47|25667.47|0
1620372290000|2021-05-07 07:24:50|25674.55|25674.55|25674.55|25674.55|25674.55|25674.55|25674.55|25674.55|0
1620372300000|2021-05-07 07:25:00|25672.74|25672.74|25669.2|25669.2|25672.74|25672.74|25669.2|25669.2|0
1620372320000|2021-05-07 07:25:20|25679.83|25679.83|25679.83|25679.83|25679.83|25679.83|25679.83|25679.83|0
1620372340000|2021-05-07 07:25:40|25679.23|25679.23|25679.23|25679.23|25679.23|25679.23|25679.23|25679.23|0
1620372360000|2021-05-07 07:26:00|25682.77|25682.77|25682.77|25682.77|25682.77|25682.77|25682.77|25682.77|0
1620372380000|2021-05-07 07:26:20|25675.68|25675.68|25675.08|25675.08|25675.68|25675.68|25675.08|25675.08|0
1620372390000|2021-05-07 07:26:30|25674.48|25674.48|25674.48|25674.48|25675.68|25675.68|25674.48|25674.48|0
1620372420000|2021-05-07 07:27:00|25681.56|25681.56|25681.56|25681.56|25681.56|25681.56|25681.56|25681.56|0
1620372440000|2021-05-07 07:27:20|25685.1|25685.1|25685.1|25685.1|25685.1|25685.1|25685.1|25685.1|0
1620372460000|2021-05-07 07:27:40|25695.73|25695.73|25704.01|25704.01|25704.01|25704.01|25695.73|25695.73|0
1620372490000|2021-05-07 07:28:10|25714.64|25714.64|25718.18|25718.18|25718.18|25718.18|25714.64|25714.64|0
1620372500000|2021-05-07 07:28:20|25721.72|25721.72|25725.26|25725.26|25725.26|25725.26|25721.72|25721.72|0
1620372510000|2021-05-07 07:28:30|25718.18|25718.18|25718.18|25718.18|25718.18|25718.18|25718.18|25718.18|0
1620372530000|2021-05-07 07:28:50|25732.34|25732.34|25732.34|25732.34|25732.34|25732.34|25732.34|25732.34|0
1620372570000|2021-05-07 07:29:30|25739.43|25739.43|25742.97|25742.97|25742.97|25742.97|25739.43|25739.43|0
1620372580000|2021-05-07 07:29:40|25742.37|25742.37|25740.56|25740.56|25742.37|25742.37|25740.56|25740.56|0
1620372590000|2021-05-07 07:29:50|25741.79|25741.79|25745.33|25745.33|25745.33|25745.33|25741.79|25741.79|0
1620372610000|2021-05-07 07:30:10|25741.79|25741.79|25741.79|25741.79|25741.79|25741.79|25741.79|25741.79|0
1620372620000|2021-05-07 07:30:20|25742.2|25742.2|25735.12|25735.12|25742.2|25742.2|25735.12|25735.12|0
1620372630000|2021-05-07 07:30:30|25742.2|25742.2|25742.2|25742.2|25742.2|25742.2|25742.2|25742.2|0
1620372660000|2021-05-07 07:31:00|25738.66|25738.66|25728.04|25728.04|25738.66|25738.66|25728.04|25728.04|0
1620372670000|2021-05-07 07:31:10|25731.58|25731.58|25731.58|25731.58|25731.58|25731.58|25731.58|25731.58|0
1620372780000|2021-05-07 07:33:00|25728.04|25728.04|25727.22|25727.22|25728.04|25728.04|25727.22|25727.22|0
1620372790000|2021-05-07 07:33:10|25723.68|25723.68|25713.05|25713.05|25723.68|25723.68|25713.05|25713.05|0
1620372850000|2021-05-07 07:34:10|25716.59|25716.59|25716.59|25716.59|25716.59|25716.59|25716.59|25716.59|0
1620372860000|2021-05-07 07:34:20|25723.68|25723.68|25723.68|25723.68|25723.68|25723.68|25723.68|25723.68|0
1620372920000|2021-05-07 07:35:20|25716.59|25716.59|25716.59|25716.59|25716.59|25716.59|25716.59|25716.59|0
1620372940000|2021-05-07 07:35:40|25705.97|25705.97|25702.43|25702.43|25705.97|25705.97|25702.43|25702.43|0
1620373000000|2021-05-07 07:36:40|25701.83|25701.83|25705.37|25705.37|25705.37|25705.37|25701.83|25701.83|0
1620373020000|2021-05-07 07:37:00|25701.83|25701.83|25698.29|25698.29|25701.83|25701.83|25698.29|25698.29|0
1620373030000|2021-05-07 07:37:10|25694.74|25694.74|25694.74|25694.74|25694.74|25694.74|25694.74|25694.74|0
1620373070000|2021-05-07 07:37:50|25687.66|25687.66|25687.66|25687.66|25687.66|25687.66|25687.66|25687.66|0
1620373080000|2021-05-07 07:38:00|25687.06|25687.06|25694.74|25694.74|25694.74|25694.74|25687.06|25687.06|0
1620373110000|2021-05-07 07:38:30|25687.66|25687.66|25687.66|25687.66|25687.66|25687.66|25687.66|25687.66|0
1620373120000|2021-05-07 07:38:40|25688.26|25688.26|25692.41|25692.41|25695.95|25695.95|25688.26|25688.26|0
1620373130000|2021-05-07 07:38:50|25688.86|25688.86|25688.86|25688.86|25688.86|25688.86|25688.86|25688.86|0
1620373140000|2021-05-07 07:39:00|25699.49|25699.49|25699.49|25699.49|25699.49|25699.49|25699.49|25699.49|0
1620373150000|2021-05-07 07:39:10|25695.95|25695.95|25695.95|25695.95|25695.95|25695.95|25695.95|25695.95|0
1620373180000|2021-05-07 07:39:40|25710.11|25710.11|25710.11|25710.11|25710.11|25710.11|25710.11|25710.11|0
1620373210000|2021-05-07 07:40:10|25706.57|25706.57|25706.57|25706.57|25706.57|25706.57|25706.57|25706.57|0
1620373290000|2021-05-07 07:41:30|25699.49|25699.49|25699.49|25699.49|25699.49|25699.49|25699.49|25699.49|0
1620373330000|2021-05-07 07:42:10|25703.03|25703.03|25703.03|25703.03|25703.03|25703.03|25703.03|25703.03|0
1620373340000|2021-05-07 07:42:20|25699.49|25699.49|25695.95|25695.95|25699.49|25699.49|25695.95|25695.95|0
1620373350000|2021-05-07 07:42:30|25706.57|25706.57|25713.65|25713.65|25713.65|25713.65|25706.57|25706.57|0
1620373360000|2021-05-07 07:42:40|25706.57|25706.57|25706.57|25706.57|25706.57|25706.57|25706.57|25706.57|0
1620373380000|2021-05-07 07:43:00|25699.49|25699.49|25699.49|25699.49|25699.49|25699.49|25699.49|25699.49|0
1620373410000|2021-05-07 07:43:30|25695.95|25695.95|25695.95|25695.95|25695.95|25695.95|25695.95|25695.95|0
1620373420000|2021-05-07 07:43:40|25692.41|25692.41|25692.41|25692.41|25692.41|25692.41|25692.41|25692.41|0
1620373430000|2021-05-07 07:43:50|25695.95|25695.95|25695.54|25695.54|25695.95|25695.95|25695.54|25695.54|0
1620373500000|2021-05-07 07:45:00|25699.08|25699.08|25702.62|25702.62|25702.62|25702.62|25699.08|25699.08|0
1620373510000|2021-05-07 07:45:10|25703.82|25703.82|25703.41|25703.41|25703.82|25703.82|25703.41|25703.41|0
1620373540000|2021-05-07 07:45:40|25699.87|25699.87|25696.33|25696.33|25699.87|25699.87|25696.33|25696.33|0
1620373620000|2021-05-07 07:47:00|25696.74|25696.74|25696.74|25696.74|25696.74|25696.74|25696.74|25696.74|0
1620373640000|2021-05-07 07:47:20|25700.28|25700.28|25700.28|25700.28|25700.28|25700.28|25700.28|25700.28|0
1620373660000|2021-05-07 07:47:40|25693.2|25693.2|25693.2|25693.2|25693.2|25693.2|25693.2|25693.2|0
1620373670000|2021-05-07 07:47:50|25692.6|25692.6|25692.6|25692.6|25692.6|25692.6|25692.6|25692.6|0
1620373680000|2021-05-07 07:48:00|25696.14|25696.14|25696.14|25696.14|25696.14|25696.14|25696.14|25696.14|0
1620373690000|2021-05-07 07:48:10|25696.55|25696.55|25696.55|25696.55|25696.55|25696.55|25696.55|25696.55|0
1620373740000|2021-05-07 07:49:00|25693.01|25693.01|25689.47|25689.47|25693.01|25693.01|25689.47|25689.47|0
1620373750000|2021-05-07 07:49:10|25685.93|25685.93|25685.93|25685.93|25685.93|25685.93|25685.93|25685.93|0
1620373810000|2021-05-07 07:50:10|25682.38|25682.38|25682.38|25682.38|25682.38|25682.38|25682.38|25682.38|0
1620373820000|2021-05-07 07:50:20|25689.47|25689.47|25689.47|25689.47|25689.47|25689.47|25689.47|25689.47|0
1620373840000|2021-05-07 07:50:40|25682.38|25682.38|25682.38|25682.38|25682.38|25682.38|25682.38|25682.38|0
1620373860000|2021-05-07 07:51:00|25685.93|25685.93|25685.93|25685.93|25685.93|25685.93|25685.93|25685.93|0
1620373870000|2021-05-07 07:51:10|25689.47|25689.47|25689.47|25689.47|25689.47|25689.47|25689.47|25689.47|0
1620373880000|2021-05-07 07:51:20|25685.93|25685.93|25685.93|25685.93|25685.93|25685.93|25685.93|25685.93|0
1620373890000|2021-05-07 07:51:30|25693.01|25693.01|25693.01|25693.01|25693.01|25693.01|25693.01|25693.01|0
1620373900000|2021-05-07 07:51:40|25696.55|25696.55|25700.09|25700.09|25700.09|25700.09|25696.55|25696.55|0
1620373910000|2021-05-07 07:51:50|25689.47|25689.47|25689.47|25689.47|25689.47|25689.47|25689.47|25689.47|0
1620373920000|2021-05-07 07:52:00|25685.93|25685.93|25682.38|25682.38|25685.93|25685.93|25682.38|25682.38|0
1620373930000|2021-05-07 07:52:10|25683.59|25683.59|25683.59|25683.59|25683.59|25683.59|25683.59|25683.59|0
1620373940000|2021-05-07 07:52:20|25683.18|25683.18|25683.18|25683.18|25683.18|25683.18|25683.18|25683.18|0
1620373950000|2021-05-07 07:52:30|25676.09|25676.09|25672.55|25672.55|25679.64|25679.64|25672.55|25672.55|0
1620373960000|2021-05-07 07:52:40|25676.09|25676.09|25676.09|25676.09|25676.09|25676.09|25676.09|25676.09|0
1620373980000|2021-05-07 07:53:00|25679.64|25679.64|25679.64|25679.64|25679.64|25679.64|25679.64|25679.64|0
1620374030000|2021-05-07 07:53:50|25683.18|25683.18|25690.26|25690.26|25690.26|25690.26|25683.18|25683.18|0
1620374090000|2021-05-07 07:54:50|25686.72|25686.72|25683.18|25683.18|25686.72|25686.72|25683.18|25683.18|0
1620374100000|2021-05-07 07:55:00|25676.09|25676.09|25676.09|25676.09|25683.18|25683.18|25676.09|25676.09|0
1620374140000|2021-05-07 07:55:40|25672.55|25672.55|25669.01|25669.01|25672.55|25672.55|25669.01|25669.01|0
1620374160000|2021-05-07 07:56:00|25669.42|25669.42|25676.51|25676.51|25676.51|25676.51|25669.42|25669.42|0
1620374180000|2021-05-07 07:56:20|25665.88|25665.88|25665.88|25665.88|25665.88|25665.88|25665.88|25665.88|0
1620374210000|2021-05-07 07:56:50|25672.96|25672.96|25676.51|25676.51|25676.51|25676.51|25672.96|25672.96|0
1620374250000|2021-05-07 07:57:30|25672.96|25672.96|25672.96|25672.96|25672.96|25672.96|25672.96|25672.96|0
1620374280000|2021-05-07 07:58:00|25669.42|25669.42|25672.96|25672.96|25672.96|25672.96|25669.42|25669.42|0
1620374290000|2021-05-07 07:58:10|25676.51|25676.51|25676.51|25676.51|25676.51|25676.51|25676.51|25676.51|0
1620374300000|2021-05-07 07:58:20|25672.96|25672.96|25672.36|25672.36|25672.96|25672.96|25672.36|25672.36|0
1620374340000|2021-05-07 07:59:00|25672.55|25672.55|25672.55|25672.55|25672.55|25672.55|25672.55|25672.55|0
1620374360000|2021-05-07 07:59:20|25669.01|25669.01|25681.06|25681.06|25681.06|25681.06|25669.01|25669.01|0
1620374370000|2021-05-07 07:59:30|25695.22|25695.22|25695.22|25695.22|25695.22|25695.22|25695.22|25695.22|0
1620374480000|2021-05-07 08:01:20|25702.31|25702.31|25702.31|25702.31|25702.31|25702.31|25702.31|25702.31|0
1620374520000|2021-05-07 08:02:00|25705.85|25705.85|25705.85|25705.85|25705.85|25705.85|25705.85|25705.85|0
1620374550000|2021-05-07 08:02:30|25702.31|25702.31|25702.31|25702.31|25702.31|25702.31|25702.31|25702.31|0
1620374590000|2021-05-07 08:03:10|25705.85|25705.85|25705.85|25705.85|25705.85|25705.85|25705.85|25705.85|0
1620374600000|2021-05-07 08:03:20|25702.31|25702.31|25702.31|25702.31|25702.31|25702.31|25702.31|25702.31|0
1620374690000|2021-05-07 08:04:50|25709.39|25709.39|25709.39|25709.39|25709.39|25709.39|25709.39|25709.39|0
1620374700000|2021-05-07 08:05:00|25712.93|25712.93|25712.93|25712.93|25712.93|25712.93|25712.93|25712.93|0
1620374710000|2021-05-07 08:05:10|25713.51|25713.51|25713.51|25713.51|25713.51|25713.51|25713.51|25713.51|0
1620374720000|2021-05-07 08:05:20|25712.9|25712.9|25712.9|25712.9|25712.9|25712.9|25712.9|25712.9|0
1620374740000|2021-05-07 08:05:40|25712.3|25712.3|25712.3|25712.3|25712.3|25712.3|25712.3|25712.3|0
1620374760000|2021-05-07 08:06:00|25719.38|25719.38|25722.93|25722.93|25722.93|25722.93|25719.38|25719.38|0
1620374780000|2021-05-07 08:06:20|25726.47|25726.47|25719.38|25719.38|25726.47|25726.47|25719.38|25719.38|0
1620374930000|2021-05-07 08:08:50|25719.8|25719.8|25719.8|25719.8|25719.8|25719.8|25719.8|25719.8|0
1620374940000|2021-05-07 08:09:00|25723.34|25723.34|25723.34|25723.34|25723.34|25723.34|25723.34|25723.34|0
1620374950000|2021-05-07 08:09:10|25719.8|25719.8|25719.8|25719.8|25719.8|25719.8|25719.8|25719.8|0
1620374960000|2021-05-07 08:09:20|25721|25721|25721|25721|25721|25721|25721|25721|0
1620375050000|2021-05-07 08:10:50|25724.54|25724.54|25724.54|25724.54|25724.54|25724.54|25724.54|25724.54|0
1620375130000|2021-05-07 08:12:10|25717.46|25717.46|25713.92|25713.92|25717.46|25717.46|25713.92|25713.92|0
1620375160000|2021-05-07 08:12:40|25710.37|25710.37|25710.37|25710.37|25710.37|25710.37|25710.37|25710.37|0
1620375180000|2021-05-07 08:13:00|25709.77|25709.77|25706.23|25706.23|25709.77|25709.77|25706.23|25706.23|0
1620375210000|2021-05-07 08:13:30|25705.82|25705.82|25705.41|25705.41|25705.82|25705.82|25705.41|25705.41|0
1620375220000|2021-05-07 08:13:40|25701.87|25701.87|25701.27|25701.27|25701.87|25701.87|25701.27|25701.27|0
1620375240000|2021-05-07 08:14:00|25697.73|25697.73|25697.73|25697.73|25697.73|25697.73|25697.73|25697.73|0
1620375250000|2021-05-07 08:14:10|25694.19|25694.19|25694.19|25694.19|25694.19|25694.19|25694.19|25694.19|0
1620375290000|2021-05-07 08:14:50|25701.27|25701.27|25701.27|25701.27|25701.27|25701.27|25701.27|25701.27|0
1620375390000|2021-05-07 08:16:30|25697.73|25697.73|25697.73|25697.73|25697.73|25697.73|25697.73|25697.73|0
1620375410000|2021-05-07 08:16:50|25704.81|25704.81|25704.81|25704.81|25704.81|25704.81|25704.81|25704.81|0
1620375430000|2021-05-07 08:17:10|25708.35|25708.35|25708.35|25708.35|25708.35|25708.35|25708.35|25708.35|0
1620375440000|2021-05-07 08:17:20|25708.95|25708.95|25708.95|25708.95|25708.95|25708.95|25708.95|25708.95|0
1620375470000|2021-05-07 08:17:50|25707.15|25707.15|25707.15|25707.15|25707.15|25707.15|25707.15|25707.15|0
1620375480000|2021-05-07 08:18:00|25703.61|25703.61|25703.61|25703.61|25703.61|25703.61|25703.61|25703.61|0
1620375520000|2021-05-07 08:18:40|25702.4|25702.4|25702.4|25702.4|25702.4|25702.4|25702.4|25702.4|0
1620375580000|2021-05-07 08:19:40|25709.48|25709.48|25709.48|25709.48|25709.48|25709.48|25709.48|25709.48|0
1620375640000|2021-05-07 08:20:40|25710.83|25710.83|25710.64|25710.64|25710.83|25710.83|25710.64|25710.64|0
1620375660000|2021-05-07 08:21:00|25711.02|25711.02|25711.02|25711.02|25711.02|25711.02|25711.02|25711.02|0
1620375680000|2021-05-07 08:21:20|25712.17|25712.17|25712.17|25712.17|25712.17|25712.17|25712.17|25712.17|0
1620375730000|2021-05-07 08:22:10|25713.37|25713.37|25713.37|25713.37|25713.37|25713.37|25713.37|25713.37|0
1620375790000|2021-05-07 08:23:10|25716.91|25716.91|25716.91|25716.91|25716.91|25716.91|25716.91|25716.91|0
1620375810000|2021-05-07 08:23:30|25713.37|25713.37|25713.37|25713.37|25713.37|25713.37|25713.37|25713.37|0
1620375840000|2021-05-07 08:24:00|25716.91|25716.91|25713.97|25713.97|25717.52|25717.52|25713.97|25713.97|0
1620375850000|2021-05-07 08:24:10|25713.78|25713.78|25713.78|25713.78|25713.78|25713.78|25713.78|25713.78|0
1620375910000|2021-05-07 08:25:10|25710.24|25710.24|25706.7|25706.7|25710.24|25710.24|25706.7|25706.7|0
1620375950000|2021-05-07 08:25:50|25707.11|25707.11|25707.52|25707.52|25707.52|25707.52|25707.11|25707.11|0
1620375960000|2021-05-07 08:26:00|25718.15|25718.15|25718.75|25718.75|25718.75|25718.75|25718.15|25718.15|0
1620375970000|2021-05-07 08:26:10|25725.83|25725.83|25728.24|25728.24|25728.24|25728.24|25725.83|25725.83|0
1620376030000|2021-05-07 08:27:10|25724.69|25724.69|25721.15|25721.15|25724.69|25724.69|25721.15|25721.15|0
1620376130000|2021-05-07 08:28:50|25718.75|25718.75|25718.75|25718.75|25718.75|25718.75|25718.75|25718.75|0
1620376150000|2021-05-07 08:29:10|25715.21|25715.21|25715.21|25715.21|25715.21|25715.21|25715.21|25715.21|0
1620376170000|2021-05-07 08:29:30|25718.75|25718.75|25722.29|25722.29|25722.29|25722.29|25718.75|25718.75|0
1620376220000|2021-05-07 08:30:20|25725.83|25725.83|25725.83|25725.83|25725.83|25725.83|25725.83|25725.83|0
1620376260000|2021-05-07 08:31:00|25732.91|25732.91|25732.91|25732.91|25732.91|25732.91|25732.91|25732.91|0
1620376290000|2021-05-07 08:31:30|25736.45|25736.45|25736.45|25736.45|25736.45|25736.45|25736.45|25736.45|0
1620376320000|2021-05-07 08:32:00|25732.91|25732.91|25736.45|25736.45|25736.45|25736.45|25732.91|25732.91|0
1620376350000|2021-05-07 08:32:30|25739.99|25739.99|25740.4|25740.4|25740.4|25740.4|25739.99|25739.99|0
1620376380000|2021-05-07 08:33:00|25741.61|25741.61|25742.62|25742.62|25742.81|25742.81|25741.61|25741.61|0
1620376470000|2021-05-07 08:34:30|25749.7|25749.7|25763.87|25763.87|25763.87|25763.87|25749.7|25749.7|0
1620376480000|2021-05-07 08:34:40|25767.41|25767.41|25767.41|25767.41|25767.41|25767.41|25767.41|25767.41|0
1620376490000|2021-05-07 08:34:50|25763.87|25763.87|25760.33|25760.33|25763.87|25763.87|25760.33|25760.33|0
1620376510000|2021-05-07 08:35:10|25756.79|25756.79|25753.24|25753.24|25756.79|25756.79|25753.24|25753.24|0
1620376520000|2021-05-07 08:35:20|25749.7|25749.7|25749.7|25749.7|25749.7|25749.7|25749.7|25749.7|0
1620376540000|2021-05-07 08:35:40|25750.85|25750.85|25750.85|25750.85|25750.85|25750.85|25750.85|25750.85|0
1620376630000|2021-05-07 08:37:10|25751.05|25751.05|25751.05|25751.05|25751.05|25751.05|25751.05|25751.05|0
1620376670000|2021-05-07 08:37:50|25754.59|25754.59|25754.59|25754.59|25754.59|25754.59|25754.59|25754.59|0
1620376690000|2021-05-07 08:38:10|25751.05|25751.05|25751.05|25751.05|25751.05|25751.05|25751.05|25751.05|0
1620376740000|2021-05-07 08:39:00|25751.46|25751.46|25751.24|25751.24|25751.84|25751.84|25751.24|25751.24|0
1620376790000|2021-05-07 08:39:50|25751.81|25751.81|25751.81|25751.81|25751.81|25751.81|25751.81|25751.81|0
1620376830000|2021-05-07 08:40:30|25751.24|25751.24|25751.24|25751.24|25751.24|25751.24|25751.24|25751.24|0
1620376850000|2021-05-07 08:40:50|25754.78|25754.78|25754.78|25754.78|25754.78|25754.78|25754.78|25754.78|0
1620376920000|2021-05-07 08:42:00|25747.7|25747.7|25746.88|25746.88|25747.7|25747.7|25746.88|25746.88|0
1620377020000|2021-05-07 08:43:40|25746.27|25746.27|25746.27|25746.27|25746.27|25746.27|25746.27|25746.27|0
1620377030000|2021-05-07 08:43:50|25746.88|25746.88|25746.88|25746.88|25746.88|25746.88|25746.88|25746.88|0
1620377040000|2021-05-07 08:44:00|25747.29|25747.29|25747.29|25747.29|25747.29|25747.29|25747.29|25747.29|0
1620377080000|2021-05-07 08:44:40|25750.83|25750.83|25750.83|25750.83|25750.83|25750.83|25750.83|25750.83|0
1620377130000|2021-05-07 08:45:30|25751.59|25751.59|25751.59|25751.59|25751.59|25751.59|25751.59|25751.59|0
1620377150000|2021-05-07 08:45:50|25748.05|25748.05|25751.59|25751.59|25751.59|25751.59|25748.05|25748.05|0
1620377190000|2021-05-07 08:46:30|25748.05|25748.05|25755.14|25755.14|25755.14|25755.14|25748.05|25748.05|0
1620377210000|2021-05-07 08:46:50|25751.59|25751.59|25751.59|25751.59|25751.59|25751.59|25751.59|25751.59|0
1620377220000|2021-05-07 08:47:00|25748.05|25748.05|25748.05|25748.05|25748.05|25748.05|25748.05|25748.05|0
1620377250000|2021-05-07 08:47:30|25747.67|25747.67|25747.67|25747.67|25747.67|25747.67|25747.67|25747.67|0
1620377280000|2021-05-07 08:48:00|25747.48|25747.48|25747.48|25747.48|25747.48|25747.48|25747.48|25747.48|0
1620377360000|2021-05-07 08:49:20|25743.94|25743.94|25743.94|25743.94|25743.94|25743.94|25743.94|25743.94|0
1620377370000|2021-05-07 08:49:30|25740.4|25740.4|25740.4|25740.4|25740.4|25740.4|25740.4|25740.4|0
1620377400000|2021-05-07 08:50:00|25736.85|25736.85|25736.85|25736.85|25736.85|25736.85|25736.85|25736.85|0
1620377460000|2021-05-07 08:51:00|25740.4|25740.4|25743.94|25743.94|25743.94|25743.94|25740.4|25740.4|0
1620377620000|2021-05-07 08:53:40|25747.48|25747.48|25747.48|25747.48|25747.48|25747.48|25747.48|25747.48|0
1620377710000|2021-05-07 08:55:10|25754.56|25754.56|25754.56|25754.56|25754.56|25754.56|25754.56|25754.56|0
1620377720000|2021-05-07 08:55:20|25758.1|25758.1|25758.1|25758.1|25758.1|25758.1|25758.1|25758.1|0
1620377750000|2021-05-07 08:55:50|25761.64|25761.64|25761.64|25761.64|25761.64|25761.64|25761.64|25761.64|0
1620377830000|2021-05-07 08:57:10|25758.1|25758.1|25754.56|25754.56|25758.1|25758.1|25754.56|25754.56|0
1620377850000|2021-05-07 08:57:30|25751.02|25751.02|25751.02|25751.02|25751.02|25751.02|25751.02|25751.02|0
1620378000000|2021-05-07 09:00:00|25750.42|25750.42|25750.42|25750.42|25750.42|25750.42|25750.42|25750.42|0
1620378030000|2021-05-07 09:00:30|25751.02|25751.02|25751.02|25751.02|25751.02|25751.02|25751.02|25751.02|0
1620378060000|2021-05-07 09:01:00|25754.56|25754.56|25761.64|25761.64|25761.64|25761.64|25754.56|25754.56|0
1620378070000|2021-05-07 09:01:10|25765.18|25765.18|25765.18|25765.18|25765.18|25765.18|25765.18|25765.18|0
1620378080000|2021-05-07 09:01:20|25761.64|25761.64|25761.64|25761.64|25761.64|25761.64|25761.64|25761.64|0
1620378090000|2021-05-07 09:01:30|25762.24|25762.24|25762.24|25762.24|25762.24|25762.24|25762.24|25762.24|0
1620378100000|2021-05-07 09:01:40|25769.33|25769.33|25769.33|25769.33|25769.33|25769.33|25769.33|25769.33|0
1620378150000|2021-05-07 09:02:30|25772.87|25772.87|25772.87|25772.87|25772.87|25772.87|25772.87|25772.87|0
1620378180000|2021-05-07 09:03:00|25783.49|25783.49|25783.49|25783.49|25783.49|25783.49|25783.49|25783.49|0
1620378200000|2021-05-07 09:03:20|25787.03|25787.03|25787.03|25787.03|25787.03|25787.03|25787.03|25787.03|0
1620378250000|2021-05-07 09:04:10|25788.84|25788.84|25788.84|25788.84|25788.84|25788.84|25788.84|25788.84|0
1620378270000|2021-05-07 09:04:30|25792.38|25792.38|25788.84|25788.84|25792.38|25792.38|25788.84|25788.84|0
1620378280000|2021-05-07 09:04:40|25781.76|25781.76|25781.76|25781.76|25781.76|25781.76|25781.76|25781.76|0
1620378330000|2021-05-07 09:05:30|25785.3|25785.3|25785.3|25785.3|25785.3|25785.3|25785.3|25785.3|0
1620378340000|2021-05-07 09:05:40|25788.84|25788.84|25788.84|25788.84|25788.84|25788.84|25788.84|25788.84|0
1620378450000|2021-05-07 09:07:30|25795.92|25795.92|25795.92|25795.92|25795.92|25795.92|25795.92|25795.92|0
1620378520000|2021-05-07 09:08:40|25797.12|25797.12|25797.12|25797.12|25797.12|25797.12|25797.12|25797.12|0
1620378560000|2021-05-07 09:09:20|25800.67|25800.67|25804.21|25804.21|25804.21|25804.21|25800.67|25800.67|0
1620378600000|2021-05-07 09:10:00|25811.29|25811.29|25811.29|25811.29|25811.29|25811.29|25811.29|25811.29|0
1620378640000|2021-05-07 09:10:40|25811.7|25811.7|25815.24|25815.24|25815.24|25815.24|25811.7|25811.7|0
1620378660000|2021-05-07 09:11:00|25818.78|25818.78|25818.78|25818.78|25818.78|25818.78|25818.78|25818.78|0
1620378700000|2021-05-07 09:11:40|25815.24|25815.24|25811.7|25811.7|25815.24|25815.24|25811.7|25811.7|0
1620378730000|2021-05-07 09:12:10|25811.29|25811.29|25806.93|25806.93|25811.29|25811.29|25806.93|25806.93|0
1620378800000|2021-05-07 09:13:20|25799.84|25799.84|25799.84|25799.84|25799.84|25799.84|25799.84|25799.84|0
1620378820000|2021-05-07 09:13:40|25796.3|25796.3|25785.68|25785.68|25796.3|25796.3|25785.68|25785.68|0
1620378840000|2021-05-07 09:14:00|25789.22|25789.22|25789.22|25789.22|25789.22|25789.22|25789.22|25789.22|0
1620378880000|2021-05-07 09:14:40|25792.76|25792.76|25792.76|25792.76|25796.3|25796.3|25792.76|25792.76|0
1620378890000|2021-05-07 09:14:50|25785.68|25785.68|25785.68|25785.68|25785.68|25785.68|25785.68|25785.68|0
1620378900000|2021-05-07 09:15:00|25783.87|25783.87|25783.87|25783.87|25783.87|25783.87|25783.87|25783.87|0
1620378950000|2021-05-07 09:15:50|25780.33|25780.33|25780.33|25780.33|25780.33|25780.33|25780.33|25780.33|0
1620379000000|2021-05-07 09:16:40|25779.51|25779.51|25780.11|25780.11|25780.11|25780.11|25779.51|25779.51|0
1620379060000|2021-05-07 09:17:40|25790.74|25790.74|25783.65|25783.65|25790.74|25790.74|25783.65|25783.65|0
1620379210000|2021-05-07 09:20:10|25787.2|25787.2|25787.2|25787.2|25787.2|25787.2|25787.2|25787.2|0
1620379250000|2021-05-07 09:20:50|25790.74|25790.74|25787.2|25787.2|25790.74|25790.74|25787.2|25787.2|0
1620379260000|2021-05-07 09:21:00|25787.8|25787.8|25787.8|25787.8|25787.8|25787.8|25787.8|25787.8|0
1620379270000|2021-05-07 09:21:10|25787.2|25787.2|25787.2|25787.2|25787.2|25787.2|25787.2|25787.2|0
1620379330000|2021-05-07 09:22:10|25794.28|25794.28|25794.28|25794.28|25794.28|25794.28|25794.28|25794.28|0
1620379400000|2021-05-07 09:23:20|25793.7|25793.7|25793.7|25793.7|25793.7|25793.7|25793.7|25793.7|0
1620379420000|2021-05-07 09:23:40|25793.1|25793.1|25793.1|25793.1|25793.1|25793.1|25793.1|25793.1|0
1620379440000|2021-05-07 09:24:00|25796.64|25796.64|25796.64|25796.64|25796.64|25796.64|25796.64|25796.64|0
1620379450000|2021-05-07 09:24:10|25793.1|25793.1|25793.1|25793.1|25793.1|25793.1|25793.1|25793.1|0
1620379460000|2021-05-07 09:24:20|25789.56|25789.56|25789.56|25789.56|25789.56|25789.56|25789.56|25789.56|0
1620379500000|2021-05-07 09:25:00|25786.02|25786.02|25786.02|25786.02|25786.02|25786.02|25786.02|25786.02|0
1620379510000|2021-05-07 09:25:10|25785.42|25785.42|25785.42|25785.42|25785.42|25785.42|25785.42|25785.42|0
1620379520000|2021-05-07 09:25:20|25778.33|25778.33|25777.92|25777.92|25778.33|25778.33|25777.92|25777.92|0
1620379570000|2021-05-07 09:26:10|25777.32|25777.32|25777.32|25777.32|25777.32|25777.32|25777.32|25777.32|0
1620379630000|2021-05-07 09:27:10|25776.91|25776.91|25776.91|25776.91|25776.91|25776.91|25776.91|25776.91|0
1620379640000|2021-05-07 09:27:20|25773.37|25773.37|25773.37|25773.37|25773.37|25773.37|25773.37|25773.37|0
1620379690000|2021-05-07 09:28:10|25772.77|25772.77|25772.77|25772.77|25772.77|25772.77|25772.77|25772.77|0
1620379720000|2021-05-07 09:28:40|25765.69|25765.69|25758.6|25758.6|25765.69|25765.69|25755.06|25755.06|0
1620379740000|2021-05-07 09:29:00|25755.06|25755.06|25755.06|25755.06|25755.06|25755.06|25755.06|25755.06|0
1620379750000|2021-05-07 09:29:10|25751.52|25751.52|25747.98|25747.98|25751.52|25751.52|25747.98|25747.98|0
1620379760000|2021-05-07 09:29:20|25744.44|25744.44|25744.44|25744.44|25744.44|25744.44|25744.44|25744.44|0
1620379820000|2021-05-07 09:30:20|25755.06|25755.06|25758.6|25758.6|25758.6|25758.6|25755.06|25755.06|0
1620379840000|2021-05-07 09:30:40|25751.52|25751.52|25751.52|25751.52|25751.52|25751.52|25751.52|25751.52|0
1620379880000|2021-05-07 09:31:20|25752.67|25752.67|25752.67|25752.67|25752.67|25752.67|25752.67|25752.67|0
1620379970000|2021-05-07 09:32:50|25749.13|25749.13|25749.73|25749.73|25750.33|25750.33|25749.13|25749.13|0
1620380010000|2021-05-07 09:33:30|25753.27|25753.27|25753.27|25753.27|25753.27|25753.27|25753.27|25753.27|0
1620380040000|2021-05-07 09:34:00|25752.12|25752.12|25751.55|25751.55|25752.12|25752.12|25751.55|25751.55|0
1620380100000|2021-05-07 09:35:00|25750.34|25750.34|25739.72|25739.72|25750.34|25750.34|25739.72|25739.72|0
1620380130000|2021-05-07 09:35:30|25750.34|25750.34|25750.34|25750.34|25750.34|25750.34|25750.34|25750.34|0
1620380150000|2021-05-07 09:35:50|25749.14|25749.14|25749.14|25749.14|25749.14|25749.14|25749.14|25749.14|0
1620380160000|2021-05-07 09:36:00|25748.73|25748.73|25748.73|25748.73|25748.73|25748.73|25748.73|25748.73|0
1620380180000|2021-05-07 09:36:20|25745.19|25745.19|25745.19|25745.19|25745.19|25745.19|25745.19|25745.19|0
1620380220000|2021-05-07 09:37:00|25744.78|25744.78|25745.19|25745.19|25745.19|25745.19|25744.78|25744.78|0
1620380250000|2021-05-07 09:37:30|25746.39|25746.39|25746.39|25746.39|25746.39|25746.39|25746.39|25746.39|0
1620380360000|2021-05-07 09:39:20|25742.85|25742.85|25742.85|25742.85|25742.85|25742.85|25742.85|25742.85|0
1620380420000|2021-05-07 09:40:20|25735.77|25735.77|25739.31|25739.31|25739.31|25739.31|25735.77|25735.77|0
1620380480000|2021-05-07 09:41:20|25732.23|25732.23|25728.69|25728.69|25732.23|25732.23|25728.69|25728.69|0
1620380520000|2021-05-07 09:42:00|25732.23|25732.23|25732.23|25732.23|25732.23|25732.23|25732.23|25732.23|0
1620380550000|2021-05-07 09:42:30|25725.15|25725.15|25725.15|25725.15|25725.15|25725.15|25725.15|25725.15|0
1620380570000|2021-05-07 09:42:50|25721.6|25721.6|25725.15|25725.15|25725.15|25725.15|25721.6|25721.6|0
1620380630000|2021-05-07 09:43:50|25721.6|25721.6|25721.6|25721.6|25721.6|25721.6|25721.6|25721.6|0
1620380650000|2021-05-07 09:44:10|25718.06|25718.06|25718.06|25718.06|25718.06|25718.06|25718.06|25718.06|0
1620380670000|2021-05-07 09:44:30|25725.15|25725.15|25725.15|25725.15|25725.15|25725.15|25725.15|25725.15|0
1620380770000|2021-05-07 09:46:10|25724.38|25724.38|25724.38|25724.38|25724.38|25724.38|25724.38|25724.38|0
1620380840000|2021-05-07 09:47:20|25717.3|25717.3|25717.3|25717.3|25717.3|25717.3|25717.3|25717.3|0
1620380910000|2021-05-07 09:48:30|25720.84|25720.84|25720.43|25720.43|25720.84|25720.84|25720.43|25720.43|0
1620380940000|2021-05-07 09:49:00|25716.89|25716.89|25713.34|25713.34|25716.89|25716.89|25713.34|25713.34|0
1620380990000|2021-05-07 09:49:50|25710.94|25710.94|25710.34|25710.34|25710.94|25710.94|25710.34|25710.34|0
1620381040000|2021-05-07 09:50:40|25706.79|25706.79|25706.79|25706.79|25706.79|25706.79|25706.79|25706.79|0
1620381050000|2021-05-07 09:50:50|25706.38|25706.38|25699.3|25699.3|25706.38|25706.38|25699.3|25699.3|0
1620381060000|2021-05-07 09:51:00|25699.71|25699.71|25699.71|25699.71|25699.71|25699.71|25699.71|25699.71|0
1620381080000|2021-05-07 09:51:20|25696.17|25696.17|25696.17|25696.17|25696.17|25696.17|25696.17|25696.17|0
1620381150000|2021-05-07 09:52:30|25692.63|25692.63|25692.63|25692.63|25692.63|25692.63|25689.09|25689.09|0
1620381240000|2021-05-07 09:54:00|25696.17|25696.17|25696.17|25696.17|25696.17|25696.17|25696.17|25696.17|0
1620381250000|2021-05-07 09:54:10|25696.55|25696.55|25696.55|25696.55|25696.55|25696.55|25696.55|25696.55|0
1620381300000|2021-05-07 09:55:00|25693.01|25693.01|25693.01|25693.01|25693.01|25693.01|25693.01|25693.01|0
1620381310000|2021-05-07 09:55:10|25696.55|25696.55|25696.55|25696.55|25696.55|25696.55|25696.55|25696.55|0
1620381320000|2021-05-07 09:55:20|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|0
1620381380000|2021-05-07 09:56:20|25693.2|25693.2|25693.2|25693.2|25693.2|25693.2|25693.2|25693.2|0
1620381390000|2021-05-07 09:56:30|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|0
1620381430000|2021-05-07 09:57:10|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|0
1620381440000|2021-05-07 09:57:20|25682.58|25682.58|25682.58|25682.58|25682.58|25682.58|25682.58|25682.58|0
1620381450000|2021-05-07 09:57:30|25679.04|25679.04|25679.04|25679.04|25679.04|25679.04|25679.04|25679.04|0
1620381460000|2021-05-07 09:57:40|25675.5|25675.5|25674.73|25674.73|25675.5|25675.5|25674.73|25674.73|0
1620381480000|2021-05-07 09:58:00|25681.81|25681.81|25681.81|25681.81|25681.81|25681.81|25681.81|25681.81|0
1620381540000|2021-05-07 09:59:00|25688.9|25688.9|25688.9|25688.9|25688.9|25688.9|25688.9|25688.9|0
1620381620000|2021-05-07 10:00:20|25692.44|25692.44|25703.06|25703.06|25703.06|25703.06|25692.44|25692.44|0
1620381630000|2021-05-07 10:00:30|25706.6|25706.6|25706.6|25706.6|25706.6|25706.6|25706.6|25706.6|0
1620381650000|2021-05-07 10:00:50|25703.06|25703.06|25703.06|25703.06|25703.06|25703.06|25703.06|25703.06|0
1620381670000|2021-05-07 10:01:10|25703.47|25703.47|25703.47|25703.47|25703.47|25703.47|25703.47|25703.47|0
1620381750000|2021-05-07 10:02:30|25702.27|25702.27|25702.27|25702.27|25702.27|25702.27|25702.27|25702.27|0
1620381760000|2021-05-07 10:02:40|25703.04|25703.04|25703.04|25703.04|25703.04|25703.04|25703.04|25703.04|0
1620381870000|2021-05-07 10:04:30|25699.49|25699.49|25695.95|25695.95|25699.49|25699.49|25695.95|25695.95|0
1620381880000|2021-05-07 10:04:40|25703.04|25703.04|25695.95|25695.95|25703.04|25703.04|25695.95|25695.95|0
1620381890000|2021-05-07 10:04:50|25699.49|25699.49|25695.95|25695.95|25699.49|25699.49|25695.95|25695.95|0
1620381980000|2021-05-07 10:06:20|25696.55|25696.55|25707.37|25707.37|25707.37|25707.37|25696.55|25696.55|0
1620381990000|2021-05-07 10:06:30|25700.29|25700.29|25700.29|25700.29|25700.29|25700.29|25700.29|25700.29|0
1620382030000|2021-05-07 10:07:10|25686.12|25686.12|25686.12|25686.12|25686.12|25686.12|25686.12|25686.12|0
1620382040000|2021-05-07 10:07:20|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|0
1620382050000|2021-05-07 10:07:30|25686.12|25686.12|25686.12|25686.12|25686.12|25686.12|25686.12|25686.12|0
1620382080000|2021-05-07 10:08:00|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|25689.66|0
1620382180000|2021-05-07 10:09:40|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|0
1620382200000|2021-05-07 10:10:00|25696.14|25696.14|25689.06|25689.06|25696.14|25696.14|25689.06|25689.06|0
1620382230000|2021-05-07 10:10:30|25692.6|25692.6|25692.6|25692.6|25692.6|25692.6|25692.6|25692.6|0
1620382240000|2021-05-07 10:10:40|25693.21|25693.21|25693.21|25693.21|25693.21|25693.21|25693.21|25693.21|0
1620382290000|2021-05-07 10:11:30|25686.12|25686.12|25686.12|25686.12|25686.12|25686.12|25686.12|25686.12|0
1620382300000|2021-05-07 10:11:40|25693.21|25693.21|25693.21|25693.21|25693.21|25693.21|25693.21|25693.21|0
1620382310000|2021-05-07 10:11:50|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|25696.75|0
1620382350000|2021-05-07 10:12:30|25700.29|25700.29|25700.29|25700.29|25700.29|25700.29|25700.29|25700.29|0
1620382370000|2021-05-07 10:12:50|25699.08|25699.08|25699.08|25699.08|25699.08|25699.08|25699.08|25699.08|0
1620382480000|2021-05-07 10:14:40|25700.29|25700.29|25707.37|25707.37|25710.91|25710.91|25700.29|25700.29|0
1620382530000|2021-05-07 10:15:30|25707.78|25707.78|25704.24|25704.24|25707.78|25707.78|25704.24|25704.24|0
1620382540000|2021-05-07 10:15:40|25700.7|25700.7|25700.7|25700.7|25700.7|25700.7|25700.7|25700.7|0
1620382570000|2021-05-07 10:16:10|25697.16|25697.16|25697.16|25697.16|25697.16|25697.16|25697.16|25697.16|0
1620382650000|2021-05-07 10:17:30|25698.96|25698.96|25706.04|25706.04|25706.04|25706.04|25698.96|25698.96|0
1620382660000|2021-05-07 10:17:40|25706.65|25706.65|25706.65|25706.65|25706.65|25706.65|25706.65|25706.65|0
1620382670000|2021-05-07 10:17:50|25713.32|25713.32|25720.4|25720.4|25720.4|25720.4|25713.32|25713.32|0
1620382680000|2021-05-07 10:18:00|25727.48|25727.48|25727.48|25727.48|25727.48|25727.48|25727.48|25727.48|0
1620382690000|2021-05-07 10:18:10|25723.94|25723.94|25728.08|25728.08|25728.08|25728.08|25723.94|25723.94|0
1620382720000|2021-05-07 10:18:40|25735.17|25735.17|25735.17|25735.17|25735.17|25735.17|25735.17|25735.17|0
1620382770000|2021-05-07 10:19:30|25734.98|25734.98|25734.98|25734.98|25734.98|25734.98|25734.98|25734.98|0
1620382840000|2021-05-07 10:20:40|25738.52|25738.52|25738.52|25738.52|25738.52|25738.52|25738.52|25738.52|0
1620382860000|2021-05-07 10:21:00|25734.98|25734.98|25734.98|25734.98|25734.98|25734.98|25734.98|25734.98|0
1620382880000|2021-05-07 10:21:20|25735.39|25735.39|25735.39|25735.39|25735.39|25735.39|25735.39|25735.39|0
1620382950000|2021-05-07 10:22:30|25731.84|25731.84|25731.84|25731.84|25731.84|25731.84|25731.84|25731.84|0
1620383020000|2021-05-07 10:23:40|25738.93|25738.93|25742.47|25742.47|25742.47|25742.47|25738.93|25738.93|0
1620383060000|2021-05-07 10:24:20|25743.04|25743.04|25743.04|25743.04|25743.04|25743.04|25743.04|25743.04|0
1620383220000|2021-05-07 10:27:00|25742.63|25742.63|25735.55|25735.55|25742.63|25742.63|25735.55|25735.55|0
1620383310000|2021-05-07 10:28:30|25734.95|25734.95|25731.41|25731.41|25734.95|25734.95|25731.41|25731.41|0
1620383440000|2021-05-07 10:30:40|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|0
1620383460000|2021-05-07 10:31:00|25742.63|25742.63|25742.63|25742.63|25742.63|25742.63|25742.63|25742.63|0
1620383510000|2021-05-07 10:31:50|25746.17|25746.17|25746.17|25746.17|25746.17|25746.17|25746.17|25746.17|0
1620383540000|2021-05-07 10:32:20|25742.63|25742.63|25742.63|25742.63|25742.63|25742.63|25742.63|25742.63|0
1620383610000|2021-05-07 10:33:30|25739.09|25739.09|25735.55|25735.55|25739.09|25739.09|25735.55|25735.55|0
1620383660000|2021-05-07 10:34:20|25732.01|25732.01|25732.01|25732.01|25732.01|25732.01|25732.01|25732.01|0
1620383740000|2021-05-07 10:35:40|25728.47|25728.47|25728.47|25728.47|25728.47|25728.47|25728.47|25728.47|0
1620383770000|2021-05-07 10:36:10|25732.01|25732.01|25732.01|25732.01|25732.01|25732.01|25732.01|25732.01|0
1620383830000|2021-05-07 10:37:10|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|0
1620383840000|2021-05-07 10:37:20|25739.09|25739.09|25735.55|25735.55|25739.09|25739.09|25735.55|25735.55|0
1620383940000|2021-05-07 10:39:00|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|0
1620383950000|2021-05-07 10:39:10|25735.55|25735.55|25732.01|25732.01|25735.55|25735.55|25732.01|25732.01|0
1620384020000|2021-05-07 10:40:20|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|0
1620384140000|2021-05-07 10:42:20|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|0
1620384180000|2021-05-07 10:43:00|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|25739.09|0
1620384330000|2021-05-07 10:45:30|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|25735.55|0
1620384370000|2021-05-07 10:46:10|25732.01|25732.01|25732.01|25732.01|25732.01|25732.01|25732.01|25732.01|0
1620384420000|2021-05-07 10:47:00|25735.55|25735.55|25739.09|25739.09|25739.09|25739.09|25735.55|25735.55|0
1620384480000|2021-05-07 10:48:00|25742.63|25742.63|25742.63|25742.63|25742.63|25742.63|25742.63|25742.63|0
1620384500000|2021-05-07 10:48:20|25743.23|25743.23|25743.23|25743.23|25743.23|25743.23|25743.23|25743.23|0
1620384550000|2021-05-07 10:49:10|25750.32|25750.32|25750.32|25750.32|25750.32|25750.32|25750.32|25750.32|0
1620384600000|2021-05-07 10:50:00|25746.78|25746.78|25746.78|25746.78|25746.78|25746.78|25746.78|25746.78|0
1620384620000|2021-05-07 10:50:20|25750.32|25750.32|25750.32|25750.32|25750.32|25750.32|25750.32|25750.32|0
1620384630000|2021-05-07 10:50:30|25750.89|25750.89|25750.51|25750.51|25750.89|25750.89|25750.51|25750.51|0
1620384650000|2021-05-07 10:50:50|25754.05|25754.05|25754.05|25754.05|25754.05|25754.05|25754.05|25754.05|0
1620384820000|2021-05-07 10:53:40|25746.97|25746.97|25746.97|25746.97|25746.97|25746.97|25746.97|25746.97|0
1620384850000|2021-05-07 10:54:10|25743.43|25743.43|25743.43|25743.43|25743.43|25743.43|25743.43|25743.43|0
1620384960000|2021-05-07 10:56:00|25746.97|25746.97|25746.97|25746.97|25746.97|25746.97|25746.97|25746.97|0
1620384990000|2021-05-07 10:56:30|25750.51|25750.51|25750.51|25750.51|25750.51|25750.51|25750.51|25750.51|0
1620385020000|2021-05-07 10:57:00|25754.05|25754.05|25754.05|25754.05|25754.05|25754.05|25754.05|25754.05|0
1620385130000|2021-05-07 10:58:50|25750.51|25750.51|25750.51|25750.51|25750.51|25750.51|25750.51|25750.51|0
1620385180000|2021-05-07 10:59:40|25750.32|25750.32|25750.32|25750.32|25750.32|25750.32|25750.32|25750.32|0
1620385190000|2021-05-07 10:59:50|25753.86|25753.86|25753.86|25753.86|25753.86|25753.86|25753.86|25753.86|0
1620385200000|2021-05-07 11:00:00|25754.27|25754.27|25754.27|25754.27|25754.27|25754.27|25754.27|25754.27|0
1620385240000|2021-05-07 11:00:40|25750.73|25750.73|25751.33|25751.33|25751.33|25751.33|25750.73|25750.73|0
1620385270000|2021-05-07 11:01:10|25751.93|25751.93|25751.93|25751.93|25751.93|25751.93|25751.93|25751.93|0
1620385280000|2021-05-07 11:01:20|25755.47|25755.47|25755.47|25755.47|25755.47|25755.47|25755.47|25755.47|0
1620385290000|2021-05-07 11:01:30|25759.01|25759.01|25760.22|25760.22|25760.22|25760.22|25759.01|25759.01|0
1620385300000|2021-05-07 11:01:40|25756.68|25756.68|25760.22|25760.22|25760.22|25760.22|25756.68|25756.68|0
1620385310000|2021-05-07 11:01:50|25763.76|25763.76|25763.76|25763.76|25763.76|25763.76|25763.76|25763.76|0
1620385350000|2021-05-07 11:02:30|25760.22|25760.22|25760.22|25760.22|25760.22|25760.22|25760.22|25760.22|0
1620385360000|2021-05-07 11:02:40|25756.68|25756.68|25756.27|25756.27|25756.68|25756.68|25756.27|25756.27|0
1620385380000|2021-05-07 11:03:00|25749.18|25749.18|25749.18|25749.18|25749.18|25749.18|25749.18|25749.18|0
1620385420000|2021-05-07 11:03:40|25742.1|25742.1|25742.1|25742.1|25742.1|25742.1|25742.1|25742.1|0
1620385430000|2021-05-07 11:03:50|25738.56|25738.56|25738.56|25738.56|25738.56|25738.56|25738.56|25738.56|0
1620385450000|2021-05-07 11:04:10|25742.1|25742.1|25742.1|25742.1|25742.1|25742.1|25742.1|25742.1|0
1620385500000|2021-05-07 11:05:00|25745.64|25745.64|25746.84|25746.84|25746.84|25746.84|25745.64|25745.64|0
1620385590000|2021-05-07 11:06:30|25743.3|25743.3|25743.3|25743.3|25743.3|25743.3|25743.3|25743.3|0
1620385630000|2021-05-07 11:07:10|25742.92|25742.92|25742.92|25742.92|25742.92|25742.92|25742.92|25742.92|0
1620385740000|2021-05-07 11:09:00|25746.46|25746.46|25746.46|25746.46|25746.46|25746.46|25746.46|25746.46|0
1620385790000|2021-05-07 11:09:50|25742.92|25742.92|25739.38|25739.38|25742.92|25742.92|25739.38|25739.38|0
1620385800000|2021-05-07 11:10:00|25735.84|25735.84|25718.13|25718.13|25739.38|25739.38|25718.13|25718.13|0
1620385810000|2021-05-07 11:10:10|25711.05|25711.05|25703.97|25703.97|25711.05|25711.05|25703.97|25703.97|0
1620385840000|2021-05-07 11:10:40|25700.43|25700.43|25696.88|25696.88|25700.43|25700.43|25696.88|25696.88|0
1620385860000|2021-05-07 11:11:00|25703.97|25703.97|25711.05|25711.05|25711.05|25711.05|25703.97|25703.97|0
1620385880000|2021-05-07 11:11:20|25714.59|25714.59|25714.59|25714.59|25714.59|25714.59|25714.59|25714.59|0
1620385960000|2021-05-07 11:12:40|25711.05|25711.05|25711.05|25711.05|25711.05|25711.05|25711.05|25711.05|0
1620386000000|2021-05-07 11:13:20|25707.51|25707.51|25707.51|25707.51|25707.51|25707.51|25707.51|25707.51|0
1620386050000|2021-05-07 11:14:10|25711.05|25711.05|25711.05|25711.05|25711.05|25711.05|25711.05|25711.05|0
1620386060000|2021-05-07 11:14:20|25707.51|25707.51|25707.51|25707.51|25707.51|25707.51|25707.51|25707.51|0
1620386090000|2021-05-07 11:14:50|25707.1|25707.1|25707.51|25707.51|25707.51|25707.51|25707.1|25707.1|0
1620386120000|2021-05-07 11:15:20|25706.91|25706.91|25717.53|25717.53|25717.53|25717.53|25706.91|25706.91|0
1620386140000|2021-05-07 11:15:40|25721.07|25721.07|25724.61|25724.61|25724.61|25724.61|25721.07|25721.07|0
1620386190000|2021-05-07 11:16:30|25724.01|25724.01|25724.01|25724.01|25724.01|25724.01|25724.01|25724.01|0
1620386210000|2021-05-07 11:16:50|25720.47|25720.47|25720.47|25720.47|25720.47|25720.47|25720.47|25720.47|0
1620386260000|2021-05-07 11:17:40|25720.09|25720.09|25719.7|25719.7|25720.09|25720.09|25719.7|25719.7|0
1620386270000|2021-05-07 11:17:50|25723.24|25723.24|25723.24|25723.24|25723.24|25723.24|25723.24|25723.24|0
1620386320000|2021-05-07 11:18:40|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|0
1620386350000|2021-05-07 11:19:10|25730.33|25730.33|25730.33|25730.33|25730.33|25730.33|25730.33|25730.33|0
1620386420000|2021-05-07 11:20:20|25737.41|25737.41|25730.33|25730.33|25737.41|25737.41|25730.33|25730.33|0
1620386430000|2021-05-07 11:20:30|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|25726.78|0
1620386440000|2021-05-07 11:20:40|25726.37|25726.37|25715.75|25715.75|25726.37|25726.37|25715.75|25715.75|0
1620386470000|2021-05-07 11:21:10|25719.29|25719.29|25719.29|25719.29|25719.29|25719.29|25719.29|25719.29|0
1620386490000|2021-05-07 11:21:30|25719.7|25719.7|25719.7|25719.7|25719.7|25719.7|25719.7|25719.7|0
1620386690000|2021-05-07 11:24:50|25716.16|25716.16|25712.62|25712.62|25716.16|25716.16|25712.62|25712.62|0
1620386920000|2021-05-07 11:28:40|25713.03|25713.03|25713.03|25713.03|25713.03|25713.03|25713.03|25713.03|0
1620386930000|2021-05-07 11:28:50|25716.57|25716.57|25716.57|25716.57|25716.57|25716.57|25716.57|25716.57|0
1620386980000|2021-05-07 11:29:40|25709.49|25709.49|25709.49|25709.49|25709.49|25709.49|25709.49|25709.49|0
1620386990000|2021-05-07 11:29:50|25716.57|25716.57|25716.57|25716.57|25716.57|25716.57|25716.57|25716.57|0
1620387050000|2021-05-07 11:30:50|25723.65|25723.65|25723.65|25723.65|25723.65|25723.65|25723.65|25723.65|0
1620387120000|2021-05-07 11:32:00|25720.11|25720.11|25720.11|25720.11|25720.11|25720.11|25720.11|25720.11|0
1620387130000|2021-05-07 11:32:10|25719.7|25719.7|25719.7|25719.7|25719.7|25719.7|25719.7|25719.7|0
1620387200000|2021-05-07 11:33:20|25716.16|25716.16|25716.16|25716.16|25716.16|25716.16|25716.16|25716.16|0
1620387270000|2021-05-07 11:34:30|25712.62|25712.62|25712.62|25712.62|25712.62|25712.62|25712.62|25712.62|0
1620387310000|2021-05-07 11:35:10|25716.16|25716.16|25714.82|25714.82|25716.16|25716.16|25714.82|25714.82|0
1620387410000|2021-05-07 11:36:50|25714.05|25714.05|25714.05|25714.05|25714.05|25714.05|25714.05|25714.05|0
1620387480000|2021-05-07 11:38:00|25718|25718|25725.09|25725.09|25725.09|25725.09|25718|25718|0
1620387540000|2021-05-07 11:39:00|25721.54|25721.54|25721.54|25721.54|25721.54|25721.54|25721.54|25721.54|0
1620387550000|2021-05-07 11:39:10|25722.15|25722.15|25722.15|25722.15|25722.15|25722.15|25722.15|25722.15|0
1620387590000|2021-05-07 11:39:50|25718.61|25718.61|25718.61|25718.61|25718.61|25718.61|25718.61|25718.61|0
1620387600000|2021-05-07 11:40:00|25718.19|25718.19|25718.19|25718.19|25718.19|25718.19|25718.19|25718.19|0
1620387660000|2021-05-07 11:41:00|25717.59|25717.59|25717.59|25717.59|25717.59|25717.59|25717.59|25717.59|0
1620387710000|2021-05-07 11:41:50|25714.05|25714.05|25710.51|25710.51|25714.05|25714.05|25710.51|25710.51|0
1620387720000|2021-05-07 11:42:00|25709.91|25709.91|25709.91|25709.91|25709.91|25709.91|25709.91|25709.91|0
1620387780000|2021-05-07 11:43:00|25713.45|25713.45|25713.45|25713.45|25713.45|25713.45|25713.45|25713.45|0
1620387790000|2021-05-07 11:43:10|25716.99|25716.99|25716.99|25716.99|25716.99|25716.99|25716.99|25716.99|0
1620387900000|2021-05-07 11:45:00|25717.57|25717.57|25717.18|25717.18|25717.57|25717.57|25717.18|25717.18|0
1620387910000|2021-05-07 11:45:10|25720.72|25720.72|25720.72|25720.72|25720.72|25720.72|25720.72|25720.72|0
1620388040000|2021-05-07 11:47:20|25721.49|25721.49|25721.49|25721.49|25721.49|25721.49|25721.49|25721.49|0
1620388170000|2021-05-07 11:49:30|25725.03|25725.03|25725.03|25725.03|25725.03|25725.03|25725.03|25725.03|0
1620388200000|2021-05-07 11:50:00|25721.49|25721.49|25721.49|25721.49|25721.49|25721.49|25721.49|25721.49|0
1620388250000|2021-05-07 11:50:50|25725.03|25725.03|25725.03|25725.03|25725.03|25725.03|25725.03|25725.03|0
1620388300000|2021-05-07 11:51:40|25725.42|25725.42|25725.42|25725.42|25725.42|25725.42|25725.42|25725.42|0
1620388310000|2021-05-07 11:51:50|25721.87|25721.87|25721.87|25721.87|25721.87|25721.87|25721.87|25721.87|0
1620388340000|2021-05-07 11:52:20|25725.42|25725.42|25725.42|25725.42|25725.42|25725.42|25725.42|25725.42|0
1620388370000|2021-05-07 11:52:50|25725.01|25725.01|25725.01|25725.01|25725.01|25725.01|25725.01|25725.01|0
1620388380000|2021-05-07 11:53:00|25728.55|25728.55|25729.37|25729.37|25729.37|25729.37|25728.55|25728.55|0
1620388400000|2021-05-07 11:53:20|25728.96|25728.96|25728.96|25728.96|25728.96|25728.96|25728.96|25728.96|0
1620388440000|2021-05-07 11:54:00|25732.5|25732.5|25732.5|25732.5|25732.5|25732.5|25732.5|25732.5|0
1620388500000|2021-05-07 11:55:00|25732.91|25732.91|25732.91|25732.91|25732.91|25732.91|25732.91|25732.91|0
1620388520000|2021-05-07 11:55:20|25732.5|25732.5|25728.96|25728.96|25732.5|25732.5|25728.96|25728.96|0
1620388530000|2021-05-07 11:55:30|25729.37|25729.37|25729.37|25729.37|25729.37|25729.37|25729.37|25729.37|0
1620388550000|2021-05-07 11:55:50|25725.83|25725.83|25725.83|25725.83|25725.83|25725.83|25725.83|25725.83|0
1620388560000|2021-05-07 11:56:00|25722.29|25722.29|25722.29|25722.29|25722.29|25722.29|25722.29|25722.29|0
1620388610000|2021-05-07 11:56:50|25718.74|25718.74|25718.74|25718.74|25718.74|25718.74|25718.74|25718.74|0
1620388650000|2021-05-07 11:57:30|25715.2|25715.2|25715.2|25715.2|25715.2|25715.2|25715.2|25715.2|0
1620388750000|2021-05-07 11:59:10|25722.29|25722.29|25722.29|25722.29|25722.29|25722.29|25722.29|25722.29|0
1620388760000|2021-05-07 11:59:20|25711.66|25711.66|25711.66|25711.66|25711.66|25711.66|25711.66|25711.66|0
1620388820000|2021-05-07 12:00:20|25718.74|25718.74|25718.74|25718.74|25718.74|25718.74|25718.74|25718.74|0
1620388870000|2021-05-07 12:01:10|25722.29|25722.29|25726.24|25726.24|25726.24|25726.24|25722.29|25722.29|0
1620388880000|2021-05-07 12:01:20|25733.32|25733.32|25733.32|25733.32|25733.32|25733.32|25733.32|25733.32|0
1620388930000|2021-05-07 12:02:10|25729.78|25729.78|25729.78|25729.78|25729.78|25729.78|25729.78|25729.78|0
1620388940000|2021-05-07 12:02:20|25726.24|25726.24|25726.24|25726.24|25726.24|25726.24|25726.24|25726.24|0
1620388980000|2021-05-07 12:03:00|25722.7|25722.7|25722.7|25722.7|25722.7|25722.7|25722.7|25722.7|0
1620388990000|2021-05-07 12:03:10|25726.24|25726.24|25728.04|25728.04|25728.04|25728.04|25726.24|25726.24|0
1620389060000|2021-05-07 12:04:20|25728.45|25728.45|25728.45|25728.45|25728.45|25728.45|25728.45|25728.45|0
1620389070000|2021-05-07 12:04:30|25724.91|25724.91|25724.91|25724.91|25724.91|25724.91|25724.91|25724.91|0
1620389110000|2021-05-07 12:05:10|25721.37|25721.37|25717.83|25717.83|25721.37|25721.37|25717.83|25717.83|0
1620389120000|2021-05-07 12:05:20|25716.63|25716.63|25706|25706|25716.63|25716.63|25706|25706|0
1620389160000|2021-05-07 12:06:00|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|0
1620389200000|2021-05-07 12:06:40|25712.67|25712.67|25716.22|25716.22|25716.22|25716.22|25712.67|25712.67|0
1620389250000|2021-05-07 12:07:30|25719.76|25719.76|25719.76|25719.76|25719.76|25719.76|25719.76|25719.76|0
1620389260000|2021-05-07 12:07:40|25716.22|25716.22|25712.67|25712.67|25716.22|25716.22|25712.67|25712.67|0
1620389330000|2021-05-07 12:08:50|25716.22|25716.22|25716.22|25716.22|25716.22|25716.22|25716.22|25716.22|0
1620389340000|2021-05-07 12:09:00|25723.3|25723.3|25709.13|25709.13|25723.3|25723.3|25709.13|25709.13|0
1620389370000|2021-05-07 12:09:30|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|25705.59|0
1620389380000|2021-05-07 12:09:40|25702.05|25702.05|25702.05|25702.05|25702.05|25702.05|25702.05|25702.05|0
1620389390000|2021-05-07 12:09:50|25698.51|25698.51|25698.51|25698.51|25698.51|25698.51|25698.51|25698.51|0
1620389620000|2021-05-07 12:13:40|25694.97|25694.97|25694.97|25694.97|25694.97|25694.97|25694.97|25694.97|0
1620389670000|2021-05-07 12:14:30|25695.57|25695.57|25699.11|25699.11|25699.11|25699.11|25695.57|25695.57|0
1620389780000|2021-05-07 12:16:20|25695.57|25695.57|25699.11|25699.11|25699.11|25699.11|25695.57|25695.57|0
1620389840000|2021-05-07 12:17:20|25702.65|25702.65|25702.65|25702.65|25702.65|25702.65|25702.65|25702.65|0
1620389900000|2021-05-07 12:18:20|25702.24|25702.24|25702.24|25702.24|25702.24|25702.24|25702.24|25702.24|0
1620389920000|2021-05-07 12:18:40|25698.7|25698.7|25698.7|25698.7|25698.7|25698.7|25698.7|25698.7|0
1620389950000|2021-05-07 12:19:10|25702.24|25702.24|25702.24|25702.24|25702.24|25702.24|25702.24|25702.24|0
1620390000000|2021-05-07 12:20:00|25705.78|25705.78|25705.78|25705.78|25705.78|25705.78|25705.78|25705.78|0
1620390030000|2021-05-07 12:20:30|25702.24|25702.24|25702.24|25702.24|25702.24|25702.24|25702.24|25702.24|0
1620390050000|2021-05-07 12:20:50|25695.16|25695.16|25695.16|25695.16|25695.16|25695.16|25695.16|25695.16|0
1620390110000|2021-05-07 12:21:50|25691.62|25691.62|25691.62|25691.62|25691.62|25691.62|25691.62|25691.62|0
1620390190000|2021-05-07 12:23:10|25688.08|25688.08|25684.54|25684.54|25688.08|25688.08|25684.54|25684.54|0
1620390200000|2021-05-07 12:23:20|25680.99|25680.99|25680.99|25680.99|25680.99|25680.99|25680.99|25680.99|0
1620390220000|2021-05-07 12:23:40|25677.45|25677.45|25677.45|25677.45|25677.45|25677.45|25677.45|25677.45|0
1620390230000|2021-05-07 12:23:50|25666.83|25666.83|25666.23|25666.23|25666.83|25666.83|25666.23|25666.23|0
1620390250000|2021-05-07 12:24:10|25662.69|25662.69|25662.69|25662.69|25662.69|25662.69|25662.69|25662.69|0
1620390300000|2021-05-07 12:25:00|25666.23|25666.23|25666.23|25666.23|25666.23|25666.23|25666.23|25666.23|0
1620390320000|2021-05-07 12:25:20|25669.77|25669.77|25673.31|25673.31|25673.31|25673.31|25669.77|25669.77|0
1620390340000|2021-05-07 12:25:40|25676.85|25676.85|25676.85|25676.85|25676.85|25676.85|25676.85|25676.85|0
1620390360000|2021-05-07 12:26:00|25680.39|25680.39|25680.39|25680.39|25680.39|25680.39|25680.39|25680.39|0
1620390370000|2021-05-07 12:26:10|25683.93|25683.93|25687.47|25687.47|25687.47|25687.47|25683.93|25683.93|0
1620390380000|2021-05-07 12:26:20|25691.02|25691.02|25683.93|25683.93|25691.02|25691.02|25683.93|25683.93|0
1620390390000|2021-05-07 12:26:30|25687.47|25687.47|25687.47|25687.47|25687.47|25687.47|25687.47|25687.47|0
1620390400000|2021-05-07 12:26:40|25691.02|25691.02|25691.02|25691.02|25691.02|25691.02|25687.47|25687.47|0
1620390420000|2021-05-07 12:27:00|25691.43|25691.43|25694.97|25694.97|25694.97|25694.97|25691.43|25691.43|0
1620390430000|2021-05-07 12:27:10|25695.57|25695.57|25696.17|25696.17|25696.17|25696.17|25695.57|25695.57|0
1620390450000|2021-05-07 12:27:30|25692.63|25692.63|25692.63|25692.63|25692.63|25692.63|25692.63|25692.63|0
1620390470000|2021-05-07 12:27:50|25692.25|25692.25|25692.66|25692.66|25692.66|25692.66|25692.25|25692.25|0
1620390490000|2021-05-07 12:28:10|25692.08|25692.08|25692.08|25692.08|25692.08|25692.08|25692.08|25692.08|0
1620390540000|2021-05-07 12:29:00|25695.62|25695.62|25699.16|25699.16|25699.16|25699.16|25695.62|25695.62|0
1620390560000|2021-05-07 12:29:20|25695.62|25695.62|25695.62|25695.62|25695.62|25695.62|25695.62|25695.62|0
1620390580000|2021-05-07 12:29:40|25699.16|25699.16|25702.71|25702.71|25702.71|25702.71|25699.16|25699.16|0
1620390590000|2021-05-07 12:29:50|25699.16|25699.16|25702.71|25702.71|25703.31|25703.31|25699.16|25699.16|0
1620390600000|2021-05-07 12:30:00|25695.62|25695.62|25686.93|25686.93|25699.16|25699.16|25686.93|25686.93|0
1620390610000|2021-05-07 12:30:10|25686.32|25686.32|25657.39|25657.39|25686.32|25686.32|25657.39|25657.39|0
1620390620000|2021-05-07 12:30:20|25657.2|25657.2|25667.83|25667.83|25667.83|25667.83|25657.2|25657.2|0
1620390640000|2021-05-07 12:30:40|25671.37|25671.37|25685.53|25685.53|25689.07|25689.07|25664.28|25664.28|0
1620390650000|2021-05-07 12:30:50|25678.45|25678.45|25690.28|25690.28|25690.88|25690.88|25674.91|25674.91|0
1620390660000|2021-05-07 12:31:00|25683.19|25683.19|25683.19|25683.19|25683.19|25683.19|25683.19|25683.19|0
1620390670000|2021-05-07 12:31:10|25682.59|25682.59|25681.99|25681.99|25682.59|25682.59|25681.99|25681.99|0
1620390680000|2021-05-07 12:31:20|25685.53|25685.53|25685.53|25685.53|25685.53|25685.53|25685.53|25685.53|0
1620390690000|2021-05-07 12:31:30|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|0
1620390700000|2021-05-07 12:31:40|25674.91|25674.91|25674.91|25674.91|25674.91|25674.91|25674.91|25674.91|0
1620390730000|2021-05-07 12:32:10|25671.37|25671.37|25671.37|25671.37|25671.37|25671.37|25671.37|25671.37|0
1620390750000|2021-05-07 12:32:30|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|25678.45|0
1620390770000|2021-05-07 12:32:50|25674.91|25674.91|25674.91|25674.91|25674.91|25674.91|25674.91|25674.91|0
1620390790000|2021-05-07 12:33:10|25674.31|25674.31|25667.22|25667.22|25674.31|25674.31|25667.22|25667.22|0
1620390800000|2021-05-07 12:33:20|25663.68|25663.68|25662.09|25662.09|25663.68|25663.68|25662.09|25662.09|0
1620390810000|2021-05-07 12:33:30|25655.01|25655.01|25647.93|25647.93|25655.01|25655.01|25647.93|25647.93|0
1620390820000|2021-05-07 12:33:40|25647.33|25647.33|25647.33|25647.33|25647.33|25647.33|25647.33|25647.33|0
1620390830000|2021-05-07 12:33:50|25643.79|25643.79|25643.79|25643.79|25643.79|25643.79|25643.79|25643.79|0
1620390840000|2021-05-07 12:34:00|25640.25|25640.25|25641.48|25641.48|25641.48|25641.48|25636.7|25636.7|0
1620390870000|2021-05-07 12:34:30|25645.02|25645.02|25645.02|25645.02|25645.02|25645.02|25645.02|25645.02|0
1620390900000|2021-05-07 12:35:00|25641.48|25641.48|25637.94|25637.94|25641.48|25641.48|25637.94|25637.94|0
1620390910000|2021-05-07 12:35:10|25638.35|25638.35|25641.89|25641.89|25641.89|25641.89|25638.35|25638.35|0
1620390930000|2021-05-07 12:35:30|25642.49|25642.49|25642.49|25642.49|25642.49|25642.49|25642.49|25642.49|0
1620390940000|2021-05-07 12:35:40|25649.57|25649.57|25653.11|25653.11|25653.11|25653.11|25649.57|25649.57|0
1620390970000|2021-05-07 12:36:10|25652.7|25652.7|25653.52|25653.52|25653.52|25653.52|25652.7|25652.7|0
1620390980000|2021-05-07 12:36:20|25653.93|25653.93|25653.93|25653.93|25653.93|25653.93|25653.93|25653.93|0
1620390990000|2021-05-07 12:36:30|25654.35|25654.35|25661.02|25661.02|25661.43|25661.43|25654.35|25654.35|0
1620391000000|2021-05-07 12:36:40|25661.62|25661.62|25661.62|25661.62|25661.62|25661.62|25661.62|25661.62|0
1620391010000|2021-05-07 12:36:50|25665.16|25665.16|25665.57|25665.57|25665.57|25665.57|25665.16|25665.16|0
1620391020000|2021-05-07 12:37:00|25666.17|25666.17|25667.18|25667.18|25667.18|25667.18|25666.17|25666.17|0
1620391050000|2021-05-07 12:37:30|25670.73|25670.73|25670.73|25670.73|25670.73|25670.73|25670.73|25670.73|0
1620391060000|2021-05-07 12:37:40|25667.18|25667.18|25667.18|25667.18|25667.18|25667.18|25667.18|25667.18|0
1620391070000|2021-05-07 12:37:50|25674.27|25674.27|25674.27|25674.27|25674.27|25674.27|25674.27|25674.27|0
1620391100000|2021-05-07 12:38:20|25674.68|25674.68|25679.42|25679.42|25679.42|25679.42|25674.68|25674.68|0
1620391110000|2021-05-07 12:38:30|25679.83|25679.83|25679.83|25679.83|25679.83|25679.83|25679.83|25679.83|0
1620391140000|2021-05-07 12:39:00|25683.37|25683.37|25683.37|25683.37|25683.37|25683.37|25683.37|25683.37|0
1620391150000|2021-05-07 12:39:10|25686.92|25686.92|25686.92|25686.92|25686.92|25686.92|25686.92|25686.92|0
1620391170000|2021-05-07 12:39:30|25686.31|25686.31|25674.49|25674.49|25686.31|25686.31|25674.49|25674.49|0
1620391190000|2021-05-07 12:39:50|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|25670.95|0
1620391260000|2021-05-07 12:41:00|25670.53|25670.53|25670.53|25670.53|25670.53|25670.53|25670.53|25670.53|0
1620391270000|2021-05-07 12:41:10|25671.14|25671.14|25671.14|25671.14|25671.14|25671.14|25671.14|25671.14|0
1620391280000|2021-05-07 12:41:20|25678.22|25678.22|25678.22|25678.22|25678.22|25678.22|25678.22|25678.22|0
1620391320000|2021-05-07 12:42:00|25674.68|25674.68|25674.68|25674.68|25674.68|25674.68|25674.68|25674.68|0
1620391380000|2021-05-07 12:43:00|25667.6|25667.6|25667.6|25667.6|25667.6|25667.6|25667.6|25667.6|0
1620391390000|2021-05-07 12:43:10|25660.51|25660.51|25664.05|25664.05|25664.05|25664.05|25660.51|25660.51|0
1620391400000|2021-05-07 12:43:20|25662.85|25662.85|25659.31|25659.31|25662.85|25662.85|25659.31|25659.31|0
1620391430000|2021-05-07 12:43:50|25658.49|25658.49|25658.49|25658.49|25658.49|25658.49|25658.08|25658.08|0
1620391440000|2021-05-07 12:44:00|25654.95|25654.95|25654.54|25654.54|25654.95|25654.95|25654.54|25654.54|0
1620391450000|2021-05-07 12:44:10|25653.93|25653.93|25653.93|25653.93|25653.93|25653.93|25653.93|25653.93|0
1620391490000|2021-05-07 12:44:50|25646.85|25646.85|25646.85|25646.85|25646.85|25646.85|25646.85|25646.85|0
1620391510000|2021-05-07 12:45:10|25650.39|25650.39|25650.39|25650.39|25650.39|25650.39|25650.39|25650.39|0
1620391580000|2021-05-07 12:46:20|25646.85|25646.85|25643.31|25643.31|25646.85|25646.85|25643.31|25643.31|0
1620391610000|2021-05-07 12:46:50|25642.71|25642.71|25642.71|25642.71|25642.71|25642.71|25642.71|25642.71|0
1620391620000|2021-05-07 12:47:00|25646.25|25646.25|25649.79|25649.79|25649.79|25649.79|25646.25|25646.25|0
1620391640000|2021-05-07 12:47:20|25639.17|25639.17|25649.79|25649.79|25649.79|25649.79|25639.17|25639.17|0
1620391680000|2021-05-07 12:48:00|25656.87|25656.87|25656.87|25656.87|25656.87|25656.87|25656.87|25656.87|0
1620391690000|2021-05-07 12:48:10|25658.08|25658.08|25662.03|25662.03|25662.03|25662.03|25658.08|25658.08|0
1620391760000|2021-05-07 12:49:20|25665.57|25665.57|25665.57|25665.57|25665.57|25665.57|25665.57|25665.57|0
1620391790000|2021-05-07 12:49:50|25662.03|25662.03|25662.03|25662.03|25662.03|25662.03|25662.03|25662.03|0
1620391820000|2021-05-07 12:50:20|25665.57|25665.57|25662.03|25662.03|25665.57|25665.57|25662.03|25662.03|0
1620391830000|2021-05-07 12:50:30|25658.49|25658.49|25658.49|25658.49|25658.49|25658.49|25658.49|25658.49|0
1620391850000|2021-05-07 12:50:50|25669.11|25669.11|25669.11|25669.11|25669.11|25669.11|25669.11|25669.11|0
1620391880000|2021-05-07 12:51:20|25665.57|25665.57|25672.65|25672.65|25672.65|25672.65|25665.57|25665.57|0
1620391890000|2021-05-07 12:51:30|25669.11|25669.11|25669.11|25669.11|25669.11|25669.11|25669.11|25669.11|0
1620391960000|2021-05-07 12:52:40|25686.82|25686.82|25686.82|25686.82|25686.82|25686.82|25686.82|25686.82|0
1620392020000|2021-05-07 12:53:40|25690.36|25690.36|25690.36|25690.36|25690.36|25690.36|25690.36|25690.36|0
1620392050000|2021-05-07 12:54:10|25690.96|25690.96|25689.24|25689.24|25690.96|25690.96|25689.24|25689.24|0
1620392060000|2021-05-07 12:54:20|25689.65|25689.65|25690.25|25690.25|25690.25|25690.25|25689.65|25689.65|0
1620392100000|2021-05-07 12:55:00|25697.33|25697.33|25700.87|25700.87|25700.87|25700.87|25697.33|25697.33|0
1620392150000|2021-05-07 12:55:50|25702.02|25702.02|25701.78|25701.78|25702.6|25702.6|25701.78|25701.78|0
1620392160000|2021-05-07 12:56:00|25712.4|25712.4|25724.56|25724.56|25724.56|25724.56|25712.4|25712.4|0
1620392170000|2021-05-07 12:56:10|25728.1|25728.1|25728.1|25728.1|25728.1|25728.1|25728.1|25728.1|0
1620392180000|2021-05-07 12:56:20|25731.64|25731.64|25731.64|25731.64|25731.64|25731.64|25731.64|25731.64|0
1620392310000|2021-05-07 12:58:30|25731.06|25731.06|25731.06|25731.06|25731.06|25731.06|25731.06|25731.06|0
1620392320000|2021-05-07 12:58:40|25738.15|25738.15|25734.61|25734.61|25738.15|25738.15|25734.61|25734.61|0
1620392330000|2021-05-07 12:58:50|25738.15|25738.15|25738.15|25738.15|25738.15|25738.15|25738.15|25738.15|0
1620392350000|2021-05-07 12:59:10|25741.69|25741.69|25742.51|25742.51|25742.51|25742.51|25741.69|25741.69|0
1620392410000|2021-05-07 13:00:10|25738.97|25738.97|25731.89|25731.89|25738.97|25738.97|25728.34|25728.34|0
1620392420000|2021-05-07 13:00:20|25738.97|25738.97|25749.18|25749.18|25749.18|25749.18|25738.97|25738.97|0
1620392430000|2021-05-07 13:00:30|25752.72|25752.72|25752.72|25752.72|25752.72|25752.72|25752.72|25752.72|0
1620392490000|2021-05-07 13:01:30|25742.1|25742.1|25742.1|25742.1|25742.1|25742.1|25742.1|25742.1|0
1620392530000|2021-05-07 13:02:10|25749.18|25749.18|25749.18|25749.18|25749.18|25749.18|25749.18|25749.18|0
1620392540000|2021-05-07 13:02:20|25745.64|25745.64|25745.64|25745.64|25745.64|25745.64|25745.64|25745.64|0
1620392570000|2021-05-07 13:02:50|25744.44|25744.44|25751.52|25751.52|25751.52|25751.52|25744.44|25744.44|0
1620392600000|2021-05-07 13:03:20|25752.12|25752.12|25752.12|25752.12|25752.12|25752.12|25752.12|25752.12|0
1620392610000|2021-05-07 13:03:30|25755.66|25755.66|25763.35|25763.35|25763.35|25763.35|25755.66|25755.66|0
1620392620000|2021-05-07 13:03:40|25762.74|25762.74|25762.74|25762.74|25762.74|25762.74|25762.74|25762.74|0
1620392650000|2021-05-07 13:04:10|25766.29|25766.29|25766.29|25766.29|25766.29|25766.29|25766.29|25766.29|0
1620392660000|2021-05-07 13:04:20|25769.83|25769.83|25769.83|25769.83|25769.83|25769.83|25769.83|25769.83|0
1620392670000|2021-05-07 13:04:30|25770.43|25770.43|25766.89|25766.89|25770.43|25770.43|25766.89|25766.89|0
1620392710000|2021-05-07 13:05:10|25770.43|25770.43|25770.43|25770.43|25770.43|25770.43|25770.43|25770.43|0
1620392730000|2021-05-07 13:05:30|25781.05|25781.05|25781.05|25781.05|25784.59|25784.59|25781.05|25781.05|0
1620392740000|2021-05-07 13:05:40|25777.51|25777.51|25777.51|25777.51|25777.51|25777.51|25777.51|25777.51|0
1620392760000|2021-05-07 13:06:00|25773.97|25773.97|25777.51|25777.51|25777.51|25777.51|25773.97|25773.97|0
1620392780000|2021-05-07 13:06:20|25770.43|25770.43|25773.97|25773.97|25773.97|25773.97|25770.43|25770.43|0
1620392810000|2021-05-07 13:06:50|25766.89|25766.89|25766.89|25766.89|25766.89|25766.89|25766.89|25766.89|0
1620392880000|2021-05-07 13:08:00|25770.43|25770.43|25770.43|25770.43|25770.43|25770.43|25770.43|25770.43|0
1620392940000|2021-05-07 13:09:00|25766.89|25766.89|25766.89|25766.89|25766.89|25766.89|25766.89|25766.89|0
1620392960000|2021-05-07 13:09:20|25763.35|25763.35|25763.35|25763.35|25763.35|25763.35|25763.35|25763.35|0
1620392990000|2021-05-07 13:09:50|25759.8|25759.8|25756.26|25756.26|25759.8|25759.8|25756.26|25756.26|0
1620393050000|2021-05-07 13:10:50|25756.87|25756.87|25756.87|25756.87|25756.87|25756.87|25756.87|25756.87|0
1620393090000|2021-05-07 13:11:30|25757.47|25757.47|25757.47|25757.47|25757.47|25757.47|25757.47|25757.47|0
1620393100000|2021-05-07 13:11:40|25757.88|25757.88|25758.29|25758.29|25758.29|25758.29|25757.88|25757.88|0
1620393120000|2021-05-07 13:12:00|25758.89|25758.89|25758.89|25758.89|25758.89|25758.89|25758.89|25758.89|0
1620393140000|2021-05-07 13:12:20|25762.43|25762.43|25765.97|25765.97|25773.05|25773.05|25762.43|25762.43|0
1620393180000|2021-05-07 13:13:00|25766.38|25766.38|25766.38|25766.38|25766.38|25766.38|25766.38|25766.38|0
1620393190000|2021-05-07 13:13:10|25755.76|25755.76|25755.76|25755.76|25755.76|25755.76|25755.76|25755.76|0
1620393210000|2021-05-07 13:13:30|25759.3|25759.3|25766.38|25766.38|25766.38|25766.38|25759.3|25759.3|0
1620393270000|2021-05-07 13:14:30|25766.98|25766.98|25766.98|25766.98|25766.98|25766.98|25766.98|25766.98|0
1620393320000|2021-05-07 13:15:20|25767.59|25767.59|25781.75|25781.75|25781.75|25781.75|25767.59|25767.59|0
1620393380000|2021-05-07 13:16:20|25778.21|25778.21|25778.21|25778.21|25778.21|25778.21|25778.21|25778.21|0
1620393390000|2021-05-07 13:16:30|25778.62|25778.62|25778.62|25778.62|25778.62|25778.62|25778.21|25778.21|0
1620393410000|2021-05-07 13:16:50|25782.16|25782.16|25782.57|25782.57|25782.57|25782.57|25782.16|25782.16|0
1620393430000|2021-05-07 13:17:10|25779.03|25779.03|25779.03|25779.03|25779.03|25779.03|25779.03|25779.03|0
1620393440000|2021-05-07 13:17:20|25775.49|25775.49|25775.49|25775.49|25775.49|25775.49|25775.49|25775.49|0
1620393500000|2021-05-07 13:18:20|25771.95|25771.95|25764.87|25764.87|25771.95|25771.95|25764.87|25764.87|0
1620393520000|2021-05-07 13:18:40|25757.78|25757.78|25754.24|25754.24|25757.78|25757.78|25754.24|25754.24|0
1620393530000|2021-05-07 13:18:50|25753.83|25753.83|25753.23|25753.23|25753.83|25753.83|25752.03|25752.03|0
1620393580000|2021-05-07 13:19:40|25749.69|25749.69|25749.69|25749.69|25749.69|25749.69|25749.69|25749.69|0
1620393600000|2021-05-07 13:20:00|25749.28|25749.28|25756.77|25756.77|25757.18|25757.18|25749.28|25749.28|0
1620393730000|2021-05-07 13:22:10|25757.18|25757.18|25753.64|25753.64|25757.18|25757.18|25753.64|25753.64|0
1620393750000|2021-05-07 13:22:30|25757.18|25757.18|25757.18|25757.18|25757.18|25757.18|25757.18|25757.18|0
1620393790000|2021-05-07 13:23:10|25755.98|25755.98|25755.98|25755.98|25755.98|25755.98|25755.98|25755.98|0
1620393850000|2021-05-07 13:24:10|25756.39|25756.39|25756.39|25756.39|25756.39|25756.39|25756.39|25756.39|0
1620393860000|2021-05-07 13:24:20|25752.85|25752.85|25752.85|25752.85|25752.85|25752.85|25752.85|25752.85|0
1620393870000|2021-05-07 13:24:30|25753.26|25753.26|25753.67|25753.67|25754.08|25754.08|25753.26|25753.26|0
1620393880000|2021-05-07 13:24:40|25754.27|25754.27|25757.81|25757.81|25757.81|25757.81|25754.27|25754.27|0
1620393900000|2021-05-07 13:25:00|25761.35|25761.35|25764.89|25764.89|25764.89|25764.89|25761.35|25761.35|0
1620393920000|2021-05-07 13:25:20|25768.44|25768.44|25768.44|25768.44|25768.44|25768.44|25768.44|25768.44|0
1620393940000|2021-05-07 13:25:40|25764.89|25764.89|25764.89|25764.89|25764.89|25764.89|25764.89|25764.89|0
1620393960000|2021-05-07 13:26:00|25768.44|25768.44|25768.44|25768.44|25768.44|25768.44|25768.44|25768.44|0
1620393980000|2021-05-07 13:26:20|25768.03|25768.03|25768.03|25768.03|25768.03|25768.03|25768.03|25768.03|0
1620393990000|2021-05-07 13:26:30|25768.44|25768.44|25768.44|25768.44|25768.44|25768.44|25768.44|25768.44|0
1620394040000|2021-05-07 13:27:20|25764.89|25764.89|25764.89|25764.89|25764.89|25764.89|25764.89|25764.89|0
1620394060000|2021-05-07 13:27:40|25753.67|25753.67|25750.13|25750.13|25753.67|25753.67|25750.13|25750.13|0
1620394080000|2021-05-07 13:28:00|25753.67|25753.67|25753.67|25753.67|25753.67|25753.67|25753.67|25753.67|0
1620394110000|2021-05-07 13:28:30|25750.13|25750.13|25750.13|25750.13|25750.13|25750.13|25750.13|25750.13|0
1620394120000|2021-05-07 13:28:40|25753.67|25753.67|25753.67|25753.67|25753.67|25753.67|25753.67|25753.67|0
1620394140000|2021-05-07 13:29:00|25754.08|25754.08|25754.08|25754.08|25754.08|25754.08|25754.08|25754.08|0
1620394160000|2021-05-07 13:29:20|25757.62|25757.62|25757.62|25757.62|25757.62|25757.62|25757.62|25757.62|0
1620394190000|2021-05-07 13:29:50|25754.08|25754.08|25732.83|25732.83|25754.08|25754.08|25732.83|25732.83|0
1620394200000|2021-05-07 13:30:00|25733.02|25733.02|25732.01|25732.01|25733.02|25733.02|25714.72|25714.72|0
1620394210000|2021-05-07 13:30:10|25732.42|25732.42|25725.34|25725.34|25732.42|25732.42|25725.34|25725.34|0
1620394220000|2021-05-07 13:30:20|25724.74|25724.74|25709.97|25709.97|25724.74|25724.74|25709.97|25709.97|0
1620394230000|2021-05-07 13:30:30|25709.37|25709.37|25717.08|25717.08|25717.08|25717.08|25706.43|25706.43|0
1620394240000|2021-05-07 13:30:40|25720.62|25720.62|25724.16|25724.16|25724.16|25724.16|25720.62|25720.62|0
1620394250000|2021-05-07 13:30:50|25731.25|25731.25|25724.16|25724.16|25731.25|25731.25|25724.16|25724.16|0
1620394270000|2021-05-07 13:31:10|25720.62|25720.62|25717.08|25717.08|25720.62|25720.62|25717.08|25717.08|0
1620394280000|2021-05-07 13:31:20|25720.62|25720.62|25717.08|25717.08|25724.16|25724.16|25717.08|25717.08|0
1620394290000|2021-05-07 13:31:30|25727.7|25727.7|25727.7|25727.7|25734.79|25734.79|25727.7|25727.7|0
1620394300000|2021-05-07 13:31:40|25720.62|25720.62|25724.76|25724.76|25724.76|25724.76|25720.62|25720.62|0
1620394310000|2021-05-07 13:31:50|25742.47|25742.47|25739.34|25739.34|25746.01|25746.01|25739.34|25739.34|0
1620394320000|2021-05-07 13:32:00|25735.8|25735.8|25728.72|25728.72|25735.8|25735.8|25728.72|25728.72|0
1620394330000|2021-05-07 13:32:10|25732.26|25732.26|25732.26|25732.26|25732.26|25732.26|25732.26|25732.26|0
1620394340000|2021-05-07 13:32:20|25735.8|25735.8|25736.95|25736.95|25736.95|25736.95|25735.8|25735.8|0
1620394350000|2021-05-07 13:32:30|25729.87|25729.87|25729.87|25729.87|25729.87|25729.87|25729.87|25729.87|0
1620394360000|2021-05-07 13:32:40|25726.33|25726.33|25726.33|25726.33|25726.33|25726.33|25726.33|25726.33|0
1620394390000|2021-05-07 13:33:10|25740.3|25740.3|25740.3|25740.3|25740.3|25740.3|25740.3|25740.3|0
1620394410000|2021-05-07 13:33:30|25733.22|25733.22|25747.38|25747.38|25747.38|25747.38|25733.22|25733.22|0
1620394420000|2021-05-07 13:33:40|25750.92|25750.92|25756.02|25756.02|25756.02|25756.02|25750.92|25750.92|0
1620394430000|2021-05-07 13:33:50|25745.4|25745.4|25744.99|25744.99|25745.4|25745.4|25744.99|25744.99|0
1620394470000|2021-05-07 13:34:30|25755.61|25755.61|25755.61|25755.61|25755.61|25755.61|25755.61|25755.61|0
1620394480000|2021-05-07 13:34:40|25759.16|25759.16|25759.16|25759.16|25759.16|25759.16|25759.16|25759.16|0
1620394490000|2021-05-07 13:34:50|25762.7|25762.7|25762.7|25762.7|25762.7|25762.7|25762.7|25762.7|0
1620394500000|2021-05-07 13:35:00|25759.16|25759.16|25759.16|25759.16|25759.16|25759.16|25759.16|25759.16|0
1620394510000|2021-05-07 13:35:10|25762.7|25762.7|25762.7|25762.7|25762.7|25762.7|25762.7|25762.7|0
1620394520000|2021-05-07 13:35:20|25766.24|25766.24|25745.59|25745.59|25766.24|25766.24|25745.59|25745.59|0
1620394530000|2021-05-07 13:35:30|25749.13|25749.13|25749.13|25749.13|25749.13|25749.13|25749.13|25749.13|0
1620394550000|2021-05-07 13:35:50|25748.94|25748.94|25748.94|25748.94|25748.94|25748.94|25748.94|25748.94|0
1620394560000|2021-05-07 13:36:00|25756.02|25756.02|25756.02|25756.02|25756.02|25756.02|25756.02|25756.02|0
1620394570000|2021-05-07 13:36:10|25756.63|25756.63|25756.63|25756.63|25756.63|25756.63|25756.63|25756.63|0
1620394580000|2021-05-07 13:36:20|25767.25|25767.25|25767.25|25767.25|25767.25|25767.25|25767.25|25767.25|0
1620394600000|2021-05-07 13:36:40|25770.79|25770.79|25770.79|25770.79|25770.79|25770.79|25770.79|25770.79|0
1620394610000|2021-05-07 13:36:50|25774.33|25774.33|25774.33|25774.33|25774.33|25774.33|25774.33|25774.33|0
1620394630000|2021-05-07 13:37:10|25777.87|25777.87|25773.92|25773.92|25777.87|25777.87|25773.92|25773.92|0
1620394650000|2021-05-07 13:37:30|25766.84|25766.84|25766.84|25766.84|25766.84|25766.84|25766.84|25766.84|0
1620394660000|2021-05-07 13:37:40|25767.44|25767.44|25770.98|25770.98|25770.98|25770.98|25767.44|25767.44|0
1620394680000|2021-05-07 13:38:00|25770.16|25770.16|25770.16|25770.16|25770.16|25770.16|25770.16|25770.16|0
1620394690000|2021-05-07 13:38:10|25773.7|25773.7|25773.7|25773.7|25773.7|25773.7|25773.7|25773.7|0
1620394710000|2021-05-07 13:38:30|25770.16|25770.16|25770.16|25770.16|25770.16|25770.16|25770.16|25770.16|0
1620394740000|2021-05-07 13:39:00|25769.75|25769.75|25769.75|25769.75|25773.29|25773.29|25769.75|25769.75|0
1620394750000|2021-05-07 13:39:10|25773.29|25773.29|25773.29|25773.29|25773.29|25773.29|25773.29|25773.29|0
1620394770000|2021-05-07 13:39:30|25766.21|25766.21|25762.67|25762.67|25766.21|25766.21|25762.67|25762.67|0
1620394780000|2021-05-07 13:39:40|25759.13|25759.13|25759.13|25759.13|25759.13|25759.13|25759.13|25759.13|0
1620394790000|2021-05-07 13:39:50|25758.52|25758.52|25762.07|25762.07|25762.07|25762.07|25758.52|25758.52|0
1620394800000|2021-05-07 13:40:00|25762.45|25762.45|25762.45|25762.45|25762.45|25762.45|25762.45|25762.45|0
1620394810000|2021-05-07 13:40:10|25758.91|25758.91|25758.91|25758.91|25758.91|25758.91|25758.91|25758.91|0
1620394830000|2021-05-07 13:40:30|25744.74|25744.74|25741.2|25741.2|25744.74|25744.74|25741.2|25741.2|0
1620394850000|2021-05-07 13:40:50|25744.74|25744.74|25744.74|25744.74|25744.74|25744.74|25744.74|25744.74|0
1620394860000|2021-05-07 13:41:00|25744.33|25744.33|25743.92|25743.92|25744.33|25744.33|25743.92|25743.92|0
1620394880000|2021-05-07 13:41:20|25747.46|25747.46|25747.46|25747.46|25751|25751|25747.46|25747.46|0
1620394910000|2021-05-07 13:41:50|25751|25751|25754.55|25754.55|25754.55|25754.55|25751|25751|0
1620394950000|2021-05-07 13:42:30|25751|25751|25754.55|25754.55|25754.55|25754.55|25751|25751|0
1620394960000|2021-05-07 13:42:40|25751|25751|25744.33|25744.33|25751|25751|25740.79|25740.79|0
1620394980000|2021-05-07 13:43:00|25747.87|25747.87|25747.87|25747.87|25747.87|25747.87|25747.87|25747.87|0
1620395010000|2021-05-07 13:43:30|25751.41|25751.41|25751.41|25751.41|25751.41|25751.41|25751.41|25751.41|0
1620395020000|2021-05-07 13:43:40|25754.96|25754.96|25755.15|25755.15|25755.15|25755.15|25754.96|25754.96|0
1620395030000|2021-05-07 13:43:50|25744.52|25744.52|25744.52|25744.52|25744.52|25744.52|25744.52|25744.52|0
1620395050000|2021-05-07 13:44:10|25748.07|25748.07|25748.07|25748.07|25748.07|25748.07|25748.07|25748.07|0
1620395060000|2021-05-07 13:44:20|25751.61|25751.61|25751.61|25751.61|25751.61|25751.61|25751.61|25751.61|0
1620395070000|2021-05-07 13:44:30|25755.15|25755.15|25752.02|25752.02|25755.56|25755.56|25752.02|25752.02|0
1620395080000|2021-05-07 13:44:40|25748.48|25748.48|25741.39|25741.39|25748.48|25748.48|25741.39|25741.39|0
1620395090000|2021-05-07 13:44:50|25744.93|25744.93|25737.85|25737.85|25744.93|25744.93|25737.85|25737.85|0
1620395110000|2021-05-07 13:45:10|25736.05|25736.05|25735.45|25735.45|25736.05|25736.05|25735.45|25735.45|0
1620395140000|2021-05-07 13:45:40|25747.46|25747.46|25743.92|25743.92|25747.46|25747.46|25743.92|25743.92|0
1620395150000|2021-05-07 13:45:50|25743.51|25743.51|25747.05|25747.05|25747.05|25747.05|25743.51|25743.51|0
1620395170000|2021-05-07 13:46:10|25750.6|25750.6|25750.6|25750.6|25750.6|25750.6|25750.6|25750.6|0
1620395180000|2021-05-07 13:46:20|25751.39|25751.39|25750.98|25750.98|25751.39|25751.39|25747.44|25747.44|0
1620395190000|2021-05-07 13:46:30|25754.52|25754.52|25754.52|25754.52|25754.52|25754.52|25754.52|25754.52|0
1620395200000|2021-05-07 13:46:40|25754.93|25754.93|25754.93|25754.93|25754.93|25754.93|25754.93|25754.93|0
1620395270000|2021-05-07 13:47:50|25762.01|25762.01|25754.93|25754.93|25762.01|25762.01|25754.93|25754.93|0
1620395280000|2021-05-07 13:48:00|25762.01|25762.01|25754.93|25754.93|25765.55|25765.55|25754.93|25754.93|0
1620395290000|2021-05-07 13:48:10|25754.52|25754.52|25754.52|25754.52|25754.52|25754.52|25754.52|25754.52|0
1620395300000|2021-05-07 13:48:20|25758.06|25758.06|25754.52|25754.52|25761.6|25761.6|25743.9|25743.9|0
1620395320000|2021-05-07 13:48:40|25754.11|25754.11|25754.11|25754.11|25754.11|25754.11|25754.11|25754.11|0
1620395340000|2021-05-07 13:49:00|25743.29|25743.29|25743.29|25743.29|25743.29|25743.29|25743.29|25743.29|0
1620395350000|2021-05-07 13:49:10|25739.75|25739.75|25739.75|25739.75|25739.75|25739.75|25739.75|25739.75|0
1620395360000|2021-05-07 13:49:20|25735.61|25735.61|25735.61|25735.61|25735.61|25735.61|25735.61|25735.61|0
1620395390000|2021-05-07 13:49:50|25739.15|25739.15|25739.15|25739.15|25739.15|25739.15|25739.15|25739.15|0
1620395400000|2021-05-07 13:50:00|25742.69|25742.69|25753.92|25753.92|25753.92|25753.92|25742.69|25742.69|0
1620395420000|2021-05-07 13:50:20|25750.38|25750.38|25750.38|25750.38|25750.38|25750.38|25750.38|25750.38|0
1620395450000|2021-05-07 13:50:50|25753.92|25753.92|25757.46|25757.46|25757.46|25757.46|25753.92|25753.92|0
1620395460000|2021-05-07 13:51:00|25761|25761|25768.08|25768.08|25768.08|25768.08|25761|25761|0
1620395470000|2021-05-07 13:51:10|25769.29|25769.29|25768.9|25768.9|25769.29|25769.29|25768.9|25768.9|0
1620395520000|2021-05-07 13:52:00|25768.33|25768.33|25767.72|25767.72|25768.33|25768.33|25767.72|25767.72|0
1620395540000|2021-05-07 13:52:20|25764.18|25764.18|25764.18|25764.18|25764.18|25764.18|25760.64|25760.64|0
1620395570000|2021-05-07 13:52:50|25767.72|25767.72|25774.81|25774.81|25774.81|25774.81|25767.72|25767.72|0
1620395610000|2021-05-07 13:53:30|25778.35|25778.35|25781.89|25781.89|25781.89|25781.89|25778.35|25778.35|0
1620395630000|2021-05-07 13:53:50|25781.48|25781.48|25782.08|25782.08|25782.08|25782.08|25781.48|25781.48|0
1620395640000|2021-05-07 13:54:00|25785.62|25785.62|25785.62|25785.62|25785.62|25785.62|25785.62|25785.62|0
1620395670000|2021-05-07 13:54:30|25786.03|25786.03|25786.03|25786.03|25786.03|25786.03|25786.03|25786.03|0
1620395690000|2021-05-07 13:54:50|25782.49|25782.49|25782.49|25782.49|25782.49|25782.49|25782.49|25782.49|0
1620395720000|2021-05-07 13:55:20|25782.11|25782.11|25782.11|25782.11|25782.11|25782.11|25782.11|25782.11|0
1620395750000|2021-05-07 13:55:50|25785.65|25785.65|25785.65|25785.65|25785.65|25785.65|25785.65|25785.65|0
1620395780000|2021-05-07 13:56:20|25785.05|25785.05|25785.05|25785.05|25785.05|25785.05|25785.05|25785.05|0
1620395790000|2021-05-07 13:56:30|25795.67|25795.67|25795.67|25795.67|25795.67|25795.67|25795.67|25795.67|0
1620395820000|2021-05-07 13:57:00|25799.21|25799.21|25802.75|25802.75|25806.29|25806.29|25799.21|25799.21|0
1620395830000|2021-05-07 13:57:10|25806.29|25806.29|25807.5|25807.5|25807.5|25807.5|25806.29|25806.29|0
1620395860000|2021-05-07 13:57:40|25811.04|25811.04|25811.04|25811.04|25811.04|25811.04|25811.04|25811.04|0
1620395880000|2021-05-07 13:58:00|25821.66|25821.66|25821.06|25821.06|25821.66|25821.66|25821.06|25821.06|0
1620395890000|2021-05-07 13:58:10|25813.98|25813.98|25799.81|25799.81|25813.98|25813.98|25799.81|25799.81|0
1620395910000|2021-05-07 13:58:30|25806.9|25806.9|25803.36|25803.36|25806.9|25806.9|25803.36|25803.36|0
1620395930000|2021-05-07 13:58:50|25803.96|25803.96|25803.96|25803.96|25803.96|25803.96|25803.96|25803.96|0
1620395950000|2021-05-07 13:59:10|25804.56|25804.56|25801.02|25801.02|25804.56|25804.56|25801.02|25801.02|0
1620395960000|2021-05-07 13:59:20|25797.48|25797.48|25797.48|25797.48|25797.48|25797.48|25797.48|25797.48|0
1620395980000|2021-05-07 13:59:40|25801.02|25801.02|25801.02|25801.02|25801.02|25801.02|25801.02|25801.02|0
1620396000000|2021-05-07 14:00:00|25804.56|25804.56|25808.1|25808.1|25808.1|25808.1|25804.56|25804.56|0
1620396050000|2021-05-07 14:00:50|25804.56|25804.56|25801.02|25801.02|25804.56|25804.56|25801.02|25801.02|0
1620396110000|2021-05-07 14:01:50|25808.1|25808.1|25808.1|25808.1|25808.1|25808.1|25808.1|25808.1|0
1620396120000|2021-05-07 14:02:00|25811.64|25811.64|25808.1|25808.1|25811.64|25811.64|25808.1|25808.1|0
1620396130000|2021-05-07 14:02:10|25804.56|25804.56|25805.13|25805.13|25805.13|25805.13|25804.56|25804.56|0
1620396140000|2021-05-07 14:02:20|25801.59|25801.59|25801.59|25801.59|25801.59|25801.59|25798.05|25798.05|0
1620396150000|2021-05-07 14:02:30|25812.22|25812.22|25812.41|25812.41|25812.41|25812.41|25812.22|25812.22|0
1620396170000|2021-05-07 14:02:50|25801.78|25801.78|25801.78|25801.78|25801.78|25801.78|25801.78|25801.78|0
1620396210000|2021-05-07 14:03:30|25805.33|25805.33|25805.33|25805.33|25805.33|25805.33|25805.33|25805.33|0
1620396230000|2021-05-07 14:03:50|25804.12|25804.12|25804.53|25804.53|25804.53|25804.53|25804.12|25804.12|0
1620396260000|2021-05-07 14:04:20|25804.12|25804.12|25804.12|25804.12|25804.12|25804.12|25804.12|25804.12|0
1620396270000|2021-05-07 14:04:30|25803.71|25803.71|25803.71|25803.71|25803.71|25803.71|25803.71|25803.71|0
1620396280000|2021-05-07 14:04:40|25807.25|25807.25|25807.25|25807.25|25807.25|25807.25|25807.25|25807.25|0
1620396320000|2021-05-07 14:05:20|25814.34|25814.34|25814.34|25814.34|25814.34|25814.34|25814.34|25814.34|0
1620396330000|2021-05-07 14:05:30|25810.79|25810.79|25810.79|25810.79|25810.79|25810.79|25810.79|25810.79|0
1620396350000|2021-05-07 14:05:50|25810.19|25810.19|25810.19|25810.19|25810.19|25810.19|25810.19|25810.19|0
1620396370000|2021-05-07 14:06:10|25803.11|25803.11|25803.11|25803.11|25803.11|25803.11|25803.11|25803.11|0
1620396390000|2021-05-07 14:06:30|25806.65|25806.65|25810.19|25810.19|25810.19|25810.19|25806.65|25806.65|0
1620396410000|2021-05-07 14:06:50|25806.65|25806.65|25806.65|25806.65|25806.65|25806.65|25806.65|25806.65|0
1620396440000|2021-05-07 14:07:20|25810.19|25810.19|25813.73|25813.73|25813.73|25813.73|25810.19|25810.19|0
1620396460000|2021-05-07 14:07:40|25813.13|25813.13|25813.13|25813.13|25813.13|25813.13|25813.13|25813.13|0
1620396470000|2021-05-07 14:07:50|25809.59|25809.59|25798.97|25798.97|25809.59|25809.59|25798.97|25798.97|0
1620396500000|2021-05-07 14:08:20|25791.88|25791.88|25791.88|25791.88|25791.88|25791.88|25788.34|25788.34|0
1620396530000|2021-05-07 14:08:50|25788.34|25788.34|25788.34|25788.34|25788.34|25788.34|25788.34|25788.34|0
1620396540000|2021-05-07 14:09:00|25791.88|25791.88|25791.88|25791.88|25791.88|25791.88|25791.88|25791.88|0
1620396550000|2021-05-07 14:09:10|25798.97|25798.97|25798.97|25798.97|25798.97|25798.97|25798.97|25798.97|0
1620396560000|2021-05-07 14:09:20|25802.51|25802.51|25802.51|25802.51|25802.51|25802.51|25802.51|25802.51|0
1620396570000|2021-05-07 14:09:30|25806.05|25806.05|25806.05|25806.05|25806.05|25806.05|25806.05|25806.05|0
1620396600000|2021-05-07 14:10:00|25813.13|25813.13|25822.02|25822.02|25822.02|25822.02|25813.13|25813.13|0
1620396610000|2021-05-07 14:10:10|25829.1|25829.1|25829.29|25829.29|25829.29|25829.29|25829.1|25829.1|0
1620396620000|2021-05-07 14:10:20|25829.7|25829.7|25829.7|25829.7|25829.7|25829.7|25829.7|25829.7|0
1620396650000|2021-05-07 14:10:50|25826.16|25826.16|25826.16|25826.16|25826.16|25826.16|25826.16|25826.16|0
1620396660000|2021-05-07 14:11:00|25822.62|25822.62|25822.62|25822.62|25822.62|25822.62|25822.62|25822.62|0
1620396670000|2021-05-07 14:11:10|25819.08|25819.08|25819.08|25819.08|25819.08|25819.08|25819.08|25819.08|0
1620396680000|2021-05-07 14:11:20|25815.54|25815.54|25815.35|25815.35|25815.54|25815.54|25815.35|25815.35|0
1620396690000|2021-05-07 14:11:30|25808.27|25808.27|25808.27|25808.27|25808.27|25808.27|25808.27|25808.27|0
1620396700000|2021-05-07 14:11:40|25808.87|25808.87|25808.87|25808.87|25808.87|25808.87|25808.87|25808.87|0
1620396710000|2021-05-07 14:11:50|25812.41|25812.41|25808.87|25808.87|25812.41|25812.41|25808.87|25808.87|0
1620396760000|2021-05-07 14:12:40|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|0
1620396770000|2021-05-07 14:12:50|25808.87|25808.87|25808.87|25808.87|25808.87|25808.87|25808.87|25808.87|0
1620396810000|2021-05-07 14:13:30|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|0
1620396840000|2021-05-07 14:14:00|25815.95|25815.95|25815.95|25815.95|25815.95|25815.95|25815.95|25815.95|0
1620396860000|2021-05-07 14:14:20|25823.03|25823.03|25812.41|25812.41|25823.03|25823.03|25812.41|25812.41|0
1620396870000|2021-05-07 14:14:30|25815.95|25815.95|25815.95|25815.95|25815.95|25815.95|25815.95|25815.95|0
1620396890000|2021-05-07 14:14:50|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|0
1620396910000|2021-05-07 14:15:10|25808.87|25808.87|25805.33|25805.33|25808.87|25808.87|25805.33|25805.33|0
1620396920000|2021-05-07 14:15:20|25808.87|25808.87|25808.87|25808.87|25808.87|25808.87|25808.87|25808.87|0
1620396930000|2021-05-07 14:15:30|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|25812.41|0
1620396970000|2021-05-07 14:16:10|25823.03|25823.03|25823.03|25823.03|25823.03|25823.03|25823.03|25823.03|0
1620397010000|2021-05-07 14:16:50|25819.49|25819.49|25815.95|25815.95|25819.49|25819.49|25815.95|25815.95|0
1620397020000|2021-05-07 14:17:00|25812.41|25812.41|25805.33|25805.33|25812.41|25812.41|25805.33|25805.33|0
1620397030000|2021-05-07 14:17:10|25804.91|25804.91|25800.77|25800.77|25804.91|25804.91|25800.77|25800.77|0
1620397040000|2021-05-07 14:17:20|25797.23|25797.23|25796.82|25796.82|25797.23|25797.23|25796.82|25796.82|0
1620397060000|2021-05-07 14:17:40|25800.36|25800.36|25800.36|25800.36|25800.36|25800.36|25800.36|25800.36|0
1620397070000|2021-05-07 14:17:50|25799.76|25799.76|25792.68|25792.68|25799.76|25799.76|25792.68|25792.68|0
1620397100000|2021-05-07 14:18:20|25789.14|25789.14|25785.59|25785.59|25789.14|25789.14|25785.59|25785.59|0
1620397130000|2021-05-07 14:18:50|25784.39|25784.39|25777.31|25777.31|25784.39|25784.39|25777.31|25777.31|0
1620397160000|2021-05-07 14:19:20|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|0
1620397170000|2021-05-07 14:19:30|25783.98|25783.98|25783.98|25783.98|25783.98|25783.98|25783.98|25783.98|0
1620397180000|2021-05-07 14:19:40|25780.44|25780.44|25780.44|25780.44|25780.44|25780.44|25780.44|25780.44|0
1620397190000|2021-05-07 14:19:50|25787.52|25787.52|25787.52|25787.52|25787.52|25787.52|25787.52|25787.52|0
1620397200000|2021-05-07 14:20:00|25791.06|25791.06|25794.6|25794.6|25794.6|25794.6|25791.06|25791.06|0
1620397230000|2021-05-07 14:20:30|25791.06|25791.06|25791.06|25791.06|25791.06|25791.06|25791.06|25791.06|0
1620397240000|2021-05-07 14:20:40|25787.52|25787.52|25787.52|25787.52|25787.52|25787.52|25787.52|25787.52|0
1620397280000|2021-05-07 14:21:20|25788.12|25788.12|25787.52|25787.52|25788.12|25788.12|25787.52|25787.52|0
1620397290000|2021-05-07 14:21:30|25791.06|25791.06|25791.06|25791.06|25791.06|25791.06|25791.06|25791.06|0
1620397320000|2021-05-07 14:22:00|25790.65|25790.65|25769.41|25769.41|25790.65|25790.65|25769.41|25769.41|0
1620397340000|2021-05-07 14:22:20|25776.49|25776.49|25776.49|25776.49|25776.49|25776.49|25776.49|25776.49|0
1620397390000|2021-05-07 14:23:10|25787.11|25787.11|25787.11|25787.11|25787.11|25787.11|25787.11|25787.11|0
1620397410000|2021-05-07 14:23:30|25790.65|25790.65|25783.57|25783.57|25790.65|25790.65|25783.57|25783.57|0
1620397420000|2021-05-07 14:23:40|25780.03|25780.03|25780.03|25780.03|25780.03|25780.03|25780.03|25780.03|0
1620397470000|2021-05-07 14:24:30|25783.57|25783.57|25783.57|25783.57|25783.57|25783.57|25783.57|25783.57|0
1620397510000|2021-05-07 14:25:10|25797.74|25797.74|25797.74|25797.74|25797.74|25797.74|25797.74|25797.74|0
1620397520000|2021-05-07 14:25:20|25801.28|25801.28|25801.28|25801.28|25801.28|25801.28|25801.28|25801.28|0
1620397580000|2021-05-07 14:26:20|25804.82|25804.82|25804.82|25804.82|25804.82|25804.82|25804.82|25804.82|0
1620397640000|2021-05-07 14:27:20|25801.28|25801.28|25801.28|25801.28|25801.28|25801.28|25801.28|25801.28|0
1620397650000|2021-05-07 14:27:30|25797.74|25797.74|25790.65|25790.65|25797.74|25797.74|25790.65|25790.65|0
1620397660000|2021-05-07 14:27:40|25787.11|25787.11|25787.11|25787.11|25787.11|25787.11|25787.11|25787.11|0
1620397700000|2021-05-07 14:28:20|25786.51|25786.51|25786.51|25786.51|25786.51|25786.51|25786.51|25786.51|0
1620397730000|2021-05-07 14:28:50|25787.11|25787.11|25787.11|25787.11|25787.11|25787.11|25787.11|25787.11|0
1620397750000|2021-05-07 14:29:10|25783.57|25783.57|25783.57|25783.57|25783.57|25783.57|25783.57|25783.57|0
1620397780000|2021-05-07 14:29:40|25790.65|25790.65|25790.65|25790.65|25790.65|25790.65|25790.65|25790.65|0
1620397790000|2021-05-07 14:29:50|25791.25|25791.25|25791.25|25791.25|25791.25|25791.25|25791.25|25791.25|0
1620397800000|2021-05-07 14:30:00|25794.8|25794.8|25798.34|25798.34|25798.34|25798.34|25794.8|25794.8|0
1620397830000|2021-05-07 14:30:30|25791.25|25791.25|25791.25|25791.25|25791.25|25791.25|25791.25|25791.25|0
1620397850000|2021-05-07 14:30:50|25790.87|25790.87|25790.87|25790.87|25790.87|25790.87|25790.68|25790.68|0
1620397870000|2021-05-07 14:31:10|25790.68|25790.68|25790.68|25790.68|25790.68|25790.68|25790.68|25790.68|0
1620397880000|2021-05-07 14:31:20|25787.14|25787.14|25787.14|25787.14|25787.14|25787.14|25787.14|25787.14|0
1620397910000|2021-05-07 14:31:50|25790.68|25790.68|25790.68|25790.68|25790.68|25790.68|25790.68|25790.68|0
1620397920000|2021-05-07 14:32:00|25790.1|25790.1|25790.1|25790.1|25790.1|25790.1|25790.1|25790.1|0
1620397930000|2021-05-07 14:32:10|25786.56|25786.56|25783.02|25783.02|25786.56|25786.56|25779.48|25779.48|0
1620397940000|2021-05-07 14:32:20|25779.48|25779.48|25779.67|25779.67|25779.67|25779.67|25779.48|25779.48|0
1620397950000|2021-05-07 14:32:30|25776.13|25776.13|25775.53|25775.53|25776.13|25776.13|25775.53|25775.53|0
1620397960000|2021-05-07 14:32:40|25779.07|25779.07|25779.07|25779.07|25779.07|25779.07|25779.07|25779.07|0
1620397970000|2021-05-07 14:32:50|25782.61|25782.61|25782.61|25782.61|25782.61|25782.61|25782.61|25782.61|0
1620397980000|2021-05-07 14:33:00|25779.07|25779.07|25779.07|25779.07|25779.07|25779.07|25779.07|25779.07|0
1620397990000|2021-05-07 14:33:10|25782.61|25782.61|25782.61|25782.61|25782.61|25782.61|25782.61|25782.61|0
1620398060000|2021-05-07 14:34:20|25786.15|25786.15|25786.15|25786.15|25786.15|25786.15|25786.15|25786.15|0
1620398120000|2021-05-07 14:35:20|25782.61|25782.61|25778.49|25778.49|25782.61|25782.61|25778.49|25778.49|0
1620398130000|2021-05-07 14:35:30|25779.07|25779.07|25775.53|25775.53|25779.07|25779.07|25775.53|25775.53|0
1620398160000|2021-05-07 14:36:00|25771.99|25771.99|25771.99|25771.99|25771.99|25771.99|25771.99|25771.99|0
1620398220000|2021-05-07 14:37:00|25775.53|25775.53|25775.53|25775.53|25775.53|25775.53|25775.53|25775.53|0
1620398240000|2021-05-07 14:37:20|25779.07|25779.07|25779.07|25779.07|25779.07|25779.07|25779.07|25779.07|0
1620398250000|2021-05-07 14:37:30|25782.61|25782.61|25783.21|25783.21|25783.21|25783.21|25782.61|25782.61|0
1620398290000|2021-05-07 14:38:10|25779.67|25779.67|25779.67|25779.67|25779.67|25779.67|25779.67|25779.67|0
1620398310000|2021-05-07 14:38:30|25783.21|25783.21|25786.75|25786.75|25786.75|25786.75|25783.21|25783.21|0
1620398350000|2021-05-07 14:39:10|25790.3|25790.3|25790.3|25790.3|25790.3|25790.3|25790.3|25790.3|0
1620398370000|2021-05-07 14:39:30|25783.21|25783.21|25776.13|25776.13|25783.21|25783.21|25776.13|25776.13|0
1620398390000|2021-05-07 14:39:50|25777.33|25777.33|25777.94|25777.94|25777.94|25777.94|25777.33|25777.33|0
1620398400000|2021-05-07 14:40:00|25785.02|25785.02|25785.02|25785.02|25785.02|25785.02|25785.02|25785.02|0
1620398420000|2021-05-07 14:40:20|25785.4|25785.4|25784.99|25784.99|25785.59|25785.59|25784.99|25784.99|0
1620398460000|2021-05-07 14:41:00|25788.53|25788.53|25787.93|25787.93|25788.53|25788.53|25787.93|25787.93|0
1620398470000|2021-05-07 14:41:10|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|0
1620398480000|2021-05-07 14:41:20|25787.93|25787.93|25787.93|25787.93|25787.93|25787.93|25787.93|25787.93|0
1620398490000|2021-05-07 14:41:30|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|0
1620398500000|2021-05-07 14:41:40|25780.85|25780.85|25780.85|25780.85|25780.85|25780.85|25780.85|25780.85|0
1620398520000|2021-05-07 14:42:00|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|25784.39|0
1620398550000|2021-05-07 14:42:30|25780.85|25780.85|25780.85|25780.85|25780.85|25780.85|25780.85|25780.85|0
1620398560000|2021-05-07 14:42:40|25780.47|25780.47|25780.47|25780.47|25780.47|25780.47|25780.47|25780.47|0
1620398570000|2021-05-07 14:42:50|25784.01|25784.01|25787.55|25787.55|25787.55|25787.55|25784.01|25784.01|0
1620398580000|2021-05-07 14:43:00|25784.01|25784.01|25780.47|25780.47|25784.01|25784.01|25780.47|25780.47|0
1620398640000|2021-05-07 14:44:00|25781.67|25781.67|25781.67|25781.67|25781.67|25781.67|25781.67|25781.67|0
1620398650000|2021-05-07 14:44:10|25785.21|25785.21|25778.13|25778.13|25788.75|25788.75|25778.13|25778.13|0
1620398680000|2021-05-07 14:44:40|25778.73|25778.73|25778.73|25778.73|25778.73|25778.73|25778.73|25778.73|0
1620398690000|2021-05-07 14:44:50|25778.13|25778.13|25785.21|25785.21|25785.21|25785.21|25778.13|25778.13|0
1620398710000|2021-05-07 14:45:10|25788.75|25788.75|25788.75|25788.75|25788.75|25788.75|25788.75|25788.75|0
1620398720000|2021-05-07 14:45:20|25792.29|25792.29|25792.89|25792.89|25792.89|25792.89|25788.75|25788.75|0
1620398760000|2021-05-07 14:46:00|25799.98|25799.98|25803.52|25803.52|25803.52|25803.52|25799.98|25799.98|0
1620398790000|2021-05-07 14:46:30|25807.06|25807.06|25807.06|25807.06|25807.06|25807.06|25807.06|25807.06|0
1620398820000|2021-05-07 14:47:00|25799.98|25799.98|25799.98|25799.98|25799.98|25799.98|25799.98|25799.98|0
1620398830000|2021-05-07 14:47:10|25796.44|25796.44|25796.44|25796.44|25796.44|25796.44|25796.44|25796.44|0
1620398840000|2021-05-07 14:47:20|25797.04|25797.04|25797.04|25797.04|25797.04|25797.04|25797.04|25797.04|0
1620398850000|2021-05-07 14:47:30|25789.95|25789.95|25793.5|25793.5|25793.5|25793.5|25789.95|25789.95|0
1620398910000|2021-05-07 14:48:30|25797.04|25797.04|25797.04|25797.04|25797.04|25797.04|25797.04|25797.04|0
1620398930000|2021-05-07 14:48:50|25800.58|25800.58|25800.58|25800.58|25800.58|25800.58|25800.58|25800.58|0
1620398990000|2021-05-07 14:49:50|25804.12|25804.12|25800.58|25800.58|25804.12|25804.12|25800.58|25800.58|0
1620399000000|2021-05-07 14:50:00|25797.04|25797.04|25797.04|25797.04|25797.04|25797.04|25797.04|25797.04|0
1620399040000|2021-05-07 14:50:40|25793.5|25793.5|25789.95|25789.95|25793.5|25793.5|25789.95|25789.95|0
1620399060000|2021-05-07 14:51:00|25789.35|25789.35|25789.35|25789.35|25789.35|25789.35|25789.35|25789.35|0
1620399090000|2021-05-07 14:51:30|25788.94|25788.94|25792.48|25792.48|25792.48|25792.48|25788.94|25788.94|0
1620399100000|2021-05-07 14:51:40|25792.07|25792.07|25792.07|25792.07|25792.48|25792.48|25792.07|25792.07|0
1620399110000|2021-05-07 14:51:50|25799.16|25799.16|25799.16|25799.16|25799.16|25799.16|25799.16|25799.16|0
1620399140000|2021-05-07 14:52:20|25799.73|25799.73|25799.73|25799.73|25799.73|25799.73|25799.73|25799.73|0
1620399170000|2021-05-07 14:52:50|25803.27|25803.27|25803.27|25803.27|25803.27|25803.27|25803.27|25803.27|0
1620399180000|2021-05-07 14:53:00|25803.66|25803.66|25803.66|25803.66|25803.66|25803.66|25803.66|25803.66|0
1620399190000|2021-05-07 14:53:10|25803.05|25803.05|25803.05|25803.05|25803.05|25803.05|25803.05|25803.05|0
1620399210000|2021-05-07 14:53:30|25813.68|25813.68|25813.68|25813.68|25813.68|25813.68|25813.68|25813.68|0
1620399230000|2021-05-07 14:53:50|25817.22|25817.22|25817.22|25817.22|25817.22|25817.22|25817.22|25817.22|0
1620399250000|2021-05-07 14:54:10|25820.76|25820.76|25820.76|25820.76|25820.76|25820.76|25820.76|25820.76|0
1620399260000|2021-05-07 14:54:20|25817.22|25817.22|25810.14|25810.14|25817.22|25817.22|25810.14|25810.14|0
1620399290000|2021-05-07 14:54:50|25806.59|25806.59|25803.05|25803.05|25806.59|25806.59|25803.05|25803.05|0
1620399340000|2021-05-07 14:55:40|25806.59|25806.59|25806.59|25806.59|25806.59|25806.59|25806.59|25806.59|0
1620399360000|2021-05-07 14:56:00|25803.05|25803.05|25799.51|25799.51|25803.05|25803.05|25799.51|25799.51|0
1620399370000|2021-05-07 14:56:10|25795.97|25795.97|25785.35|25785.35|25795.97|25795.97|25785.35|25785.35|0
1620399380000|2021-05-07 14:56:20|25785.16|25785.16|25788.7|25788.7|25788.7|25788.7|25785.16|25785.16|0
1620399420000|2021-05-07 14:57:00|25792.24|25792.24|25799.32|25799.32|25799.32|25799.32|25792.24|25792.24|0
1620399440000|2021-05-07 14:57:20|25795.78|25795.78|25795.78|25795.78|25795.78|25795.78|25795.78|25795.78|0
1620399470000|2021-05-07 14:57:50|25788.7|25788.7|25792.24|25792.24|25792.24|25792.24|25788.7|25788.7|0
1620399480000|2021-05-07 14:58:00|25791.64|25791.64|25791.64|25791.64|25791.64|25791.64|25791.64|25791.64|0
1620399530000|2021-05-07 14:58:50|25791.03|25791.03|25791.03|25791.03|25791.03|25791.03|25791.03|25791.03|0
1620399540000|2021-05-07 14:59:00|25790.62|25790.62|25790.62|25790.62|25790.62|25790.62|25790.62|25790.62|0
1620399550000|2021-05-07 14:59:10|25791.03|25791.03|25783.54|25783.54|25791.03|25791.03|25783.54|25783.54|0
1620399560000|2021-05-07 14:59:20|25780|25780|25780|25780|25780|25780|25780|25780|0
1620399570000|2021-05-07 14:59:30|25772.92|25772.92|25772.92|25772.92|25773.33|25773.33|25772.92|25772.92|0
1620399590000|2021-05-07 14:59:50|25769.38|25769.38|25776.87|25776.87|25776.87|25776.87|25769.38|25769.38|0
1620399610000|2021-05-07 15:00:10|25780.41|25780.41|25783.95|25783.95|25783.95|25783.95|25780.41|25780.41|0
1620399660000|2021-05-07 15:01:00|25787.49|25787.49|25787.49|25787.49|25787.49|25787.49|25787.49|25787.49|0
1620399670000|2021-05-07 15:01:10|25786.89|25786.89|25779.81|25779.81|25786.89|25786.89|25779.81|25779.81|0
1620399720000|2021-05-07 15:02:00|25776.27|25776.27|25776.27|25776.27|25776.27|25776.27|25776.27|25776.27|0
1620399750000|2021-05-07 15:02:30|25772.73|25772.73|25772.73|25772.73|25772.73|25772.73|25769.19|25769.19|0
1620399780000|2021-05-07 15:03:00|25776.27|25776.27|25776.27|25776.27|25776.27|25776.27|25776.27|25776.27|0
1620399800000|2021-05-07 15:03:20|25772.73|25772.73|25772.73|25772.73|25772.73|25772.73|25772.73|25772.73|0
1620399810000|2021-05-07 15:03:30|25776.27|25776.27|25769.19|25769.19|25776.27|25776.27|25769.19|25769.19|0
1620399820000|2021-05-07 15:03:40|25768.58|25768.58|25768.58|25768.58|25768.58|25768.58|25768.58|25768.58|0
1620399850000|2021-05-07 15:04:10|25768.17|25768.17|25761.09|25761.09|25768.17|25768.17|25761.09|25761.09|0
1620399870000|2021-05-07 15:04:30|25761.5|25761.5|25761.5|25761.5|25761.5|25761.5|25761.5|25761.5|0
1620399890000|2021-05-07 15:04:50|25765.04|25765.04|25768.58|25768.58|25768.58|25768.58|25765.04|25765.04|0
1620399900000|2021-05-07 15:05:00|25765.04|25765.04|25761.5|25761.5|25765.04|25765.04|25761.5|25761.5|0
1620399910000|2021-05-07 15:05:10|25760.3|25760.3|25760.3|25760.3|25760.3|25760.3|25760.3|25760.3|0
1620399950000|2021-05-07 15:05:50|25756.76|25756.76|25753.82|25753.82|25756.76|25756.76|25753.22|25753.22|0
1620399960000|2021-05-07 15:06:00|25757.36|25757.36|25753.82|25753.82|25757.36|25757.36|25753.82|25753.82|0
1620399970000|2021-05-07 15:06:10|25757.36|25757.36|25760.9|25760.9|25767.98|25767.98|25757.36|25757.36|0
1620400010000|2021-05-07 15:06:50|25761.28|25761.28|25762.24|25762.24|25762.24|25762.24|25761.28|25761.28|0
1620400040000|2021-05-07 15:07:20|25765.78|25765.78|25765.78|25765.78|25765.78|25765.78|25765.78|25765.78|0
1620400050000|2021-05-07 15:07:30|25769.32|25769.32|25771.13|25771.13|25771.13|25771.13|25769.32|25769.32|0
1620400080000|2021-05-07 15:08:00|25771.32|25771.32|25771.32|25771.32|25771.32|25771.32|25771.32|25771.32|0
1620400100000|2021-05-07 15:08:20|25771.73|25771.73|25771.73|25771.73|25771.73|25771.73|25771.73|25771.73|0
1620400110000|2021-05-07 15:08:30|25772.14|25772.14|25775.68|25775.68|25775.68|25775.68|25772.14|25772.14|0
1620400150000|2021-05-07 15:09:10|25776.07|25776.07|25776.07|25776.07|25776.07|25776.07|25776.07|25776.07|0
1620400160000|2021-05-07 15:09:20|25775.66|25775.66|25775.66|25775.66|25775.66|25775.66|25775.66|25775.66|0
1620400170000|2021-05-07 15:09:30|25776.07|25776.07|25776.07|25776.07|25776.07|25776.07|25776.07|25776.07|0
1620400180000|2021-05-07 15:09:40|25779.61|25779.61|25783.15|25783.15|25783.15|25783.15|25779.61|25779.61|0
1620400190000|2021-05-07 15:09:50|25779.61|25779.61|25779.61|25779.61|25779.61|25779.61|25779.61|25779.61|0
1620400290000|2021-05-07 15:11:30|25783.15|25783.15|25783.15|25783.15|25783.15|25783.15|25783.15|25783.15|0
1620400300000|2021-05-07 15:11:40|25783.75|25783.75|25783.75|25783.75|25783.75|25783.75|25783.75|25783.75|0
1620400320000|2021-05-07 15:12:00|25787.29|25787.29|25787.29|25787.29|25787.29|25787.29|25787.29|25787.29|0
1620400330000|2021-05-07 15:12:10|25790.83|25790.83|25790.83|25790.83|25790.83|25790.83|25790.83|25790.83|0
1620400350000|2021-05-07 15:12:30|25794.38|25794.38|25794.38|25794.38|25794.38|25794.38|25794.38|25794.38|0
1620400370000|2021-05-07 15:12:50|25797.92|25797.92|25798.52|25798.52|25798.52|25798.52|25797.92|25797.92|0
1620400380000|2021-05-07 15:13:00|25797.92|25797.92|25797.92|25797.92|25797.92|25797.92|25797.92|25797.92|0
1620400390000|2021-05-07 15:13:10|25798.11|25798.11|25797.34|25797.34|25798.11|25798.11|25797.34|25797.34|0
1620400430000|2021-05-07 15:13:50|25797.53|25797.53|25797.53|25797.53|25797.53|25797.53|25797.53|25797.53|0
1620400440000|2021-05-07 15:14:00|25793.99|25793.99|25790.45|25790.45|25793.99|25793.99|25790.45|25790.45|0
1620400490000|2021-05-07 15:14:50|25790.07|25790.07|25790.07|25790.07|25790.07|25790.07|25790.07|25790.07|0
1620400520000|2021-05-07 15:15:20|25793.61|25793.61|25793.61|25793.61|25793.61|25793.61|25793.61|25793.61|0
1620400560000|2021-05-07 15:16:00|25793.8|25793.8|25793.8|25793.8|25793.8|25793.8|25793.8|25793.8|0
1620400570000|2021-05-07 15:16:10|25790.26|25790.26|25786.72|25786.72|25790.26|25790.26|25786.72|25786.72|0
1620400590000|2021-05-07 15:16:30|25783.18|25783.18|25779.64|25779.64|25783.18|25783.18|25779.64|25779.64|0
1620400600000|2021-05-07 15:16:40|25783.18|25783.18|25783.18|25783.18|25783.18|25783.18|25783.18|25783.18|0
1620400750000|2021-05-07 15:19:10|25779.64|25779.64|25776.09|25776.09|25779.64|25779.64|25776.09|25776.09|0
1620400780000|2021-05-07 15:19:40|25772.55|25772.55|25769.01|25769.01|25772.55|25772.55|25769.01|25769.01|0
1620400830000|2021-05-07 15:20:30|25768.63|25768.63|25765.66|25765.66|25768.63|25768.63|25765.09|25765.09|0
1620400850000|2021-05-07 15:20:50|25765.85|25765.85|25765.47|25765.47|25765.85|25765.85|25764.87|25764.87|0
1620400860000|2021-05-07 15:21:00|25769.01|25769.01|25779.64|25779.64|25779.64|25779.64|25769.01|25769.01|0
1620400870000|2021-05-07 15:21:10|25780.02|25780.02|25779.64|25779.64|25780.02|25780.02|25779.64|25779.64|0
1620400880000|2021-05-07 15:21:20|25783.18|25783.18|25783.18|25783.18|25783.18|25783.18|25783.18|25783.18|0
1620400900000|2021-05-07 15:21:40|25786.72|25786.72|25786.72|25786.72|25786.72|25786.72|25786.72|25786.72|0
1620400910000|2021-05-07 15:21:50|25787.32|25787.32|25787.32|25787.32|25787.32|25787.32|25787.32|25787.32|0
1620400920000|2021-05-07 15:22:00|25790.86|25790.86|25789.66|25789.66|25790.86|25790.86|25789.66|25789.66|0
1620400940000|2021-05-07 15:22:20|25786.12|25786.12|25786.12|25786.12|25786.12|25786.12|25786.12|25786.12|0
1620400960000|2021-05-07 15:22:40|25785.71|25785.71|25786.12|25786.12|25786.12|25786.12|25785.71|25785.71|0
1620400980000|2021-05-07 15:23:00|25789.66|25789.66|25789.66|25789.66|25789.66|25789.66|25789.66|25789.66|0
1620401010000|2021-05-07 15:23:30|25793.2|25793.2|25793.2|25793.2|25793.2|25793.2|25793.2|25793.2|0
1620401020000|2021-05-07 15:23:40|25789.66|25789.66|25786.12|25786.12|25789.66|25789.66|25786.12|25786.12|0
1620401070000|2021-05-07 15:24:30|25782.57|25782.57|25779.03|25779.03|25782.57|25782.57|25779.03|25779.03|0
1620401110000|2021-05-07 15:25:10|25782.57|25782.57|25787.13|25787.13|25787.13|25787.13|25782.57|25782.57|0
1620401130000|2021-05-07 15:25:30|25787.73|25787.73|25784.19|25784.19|25787.73|25787.73|25784.19|25784.19|0
1620401180000|2021-05-07 15:26:20|25783.78|25783.78|25783.78|25783.78|25783.78|25783.78|25783.78|25783.78|0
1620401220000|2021-05-07 15:27:00|25780.24|25780.24|25780.24|25780.24|25780.24|25780.24|25780.24|25780.24|0
1620401250000|2021-05-07 15:27:30|25783.78|25783.78|25784.16|25784.16|25784.16|25784.16|25783.78|25783.78|0
1620401270000|2021-05-07 15:27:50|25787.7|25787.7|25787.7|25787.7|25787.7|25787.7|25787.7|25787.7|0
1620401280000|2021-05-07 15:28:00|25784.16|25784.16|25784.16|25784.16|25784.16|25784.16|25784.16|25784.16|0
1620401290000|2021-05-07 15:28:10|25784.76|25784.76|25784.76|25784.76|25784.76|25784.76|25784.76|25784.76|0
1620401300000|2021-05-07 15:28:20|25791.85|25791.85|25795.39|25795.39|25795.39|25795.39|25791.85|25791.85|0
1620401340000|2021-05-07 15:29:00|25794.98|25794.98|25806.42|25806.42|25806.42|25806.42|25794.98|25794.98|0
1620401350000|2021-05-07 15:29:10|25802.88|25802.88|25798.74|25798.74|25807.02|25807.02|25796.4|25796.4|0
1620401360000|2021-05-07 15:29:20|25799.34|25799.34|25809.96|25809.96|25809.96|25809.96|25799.34|25799.34|0
1620401370000|2021-05-07 15:29:30|25806.42|25806.42|25810.35|25810.35|25810.35|25810.35|25799.34|25799.34|0
1620401380000|2021-05-07 15:29:40|25803.26|25803.26|25806.8|25806.8|25806.8|25806.8|25803.26|25803.26|0
1620401390000|2021-05-07 15:29:50|25813.89|25813.89|25810.54|25810.54|25814.08|25814.08|25810.54|25810.54|0
1620630900000|2021-05-10 07:15:00|25666.66|25666.66|25666.66|25666.66|25666.66|25666.66|25666.66|25666.66|0
1620630910000|2021-05-10 07:15:10|25663.12|25663.12|25663.12|25663.12|25663.12|25663.12|25663.12|25663.12|0
1620630930000|2021-05-10 07:15:30|25652.5|25652.5|25648.96|25648.96|25652.5|25652.5|25648.96|25648.96|0
1620630960000|2021-05-10 07:16:00|25648.57|25648.57|25648.77|25648.77|25648.77|25648.77|25648.57|25648.57|0
1620630970000|2021-05-10 07:16:10|25649.37|25649.37|25649.37|25649.37|25649.37|25649.37|25649.37|25649.37|0
1620630980000|2021-05-10 07:16:20|25656.45|25656.45|25663.53|25663.53|25663.53|25663.53|25652.91|25652.91|0
1620630990000|2021-05-10 07:16:30|25659.99|25659.99|25659.99|25659.99|25659.99|25659.99|25659.99|25659.99|0
1620631020000|2021-05-10 07:17:00|25663.53|25663.53|25645.83|25645.83|25663.53|25663.53|25645.83|25645.83|0
1620631040000|2021-05-10 07:17:20|25656.45|25656.45|25663.53|25663.53|25667.07|25667.07|25656.45|25656.45|0
1620631060000|2021-05-10 07:17:40|25656.45|25656.45|25656.45|25656.45|25656.45|25656.45|25656.45|25656.45|0
1620631100000|2021-05-10 07:18:20|25657.05|25657.05|25657.05|25657.05|25657.05|25657.05|25657.05|25657.05|0
1620631150000|2021-05-10 07:19:10|25660.59|25660.59|25660.59|25660.59|25660.59|25660.59|25660.59|25660.59|0
1620631180000|2021-05-10 07:19:40|25653.51|25653.51|25653.51|25653.51|25653.51|25653.51|25653.51|25653.51|0
1620631200000|2021-05-10 07:20:00|25649.97|25649.97|25646.43|25646.43|25649.97|25649.97|25646.43|25646.43|0
1620631210000|2021-05-10 07:20:10|25645.83|25645.83|25645.83|25645.83|25645.83|25645.83|25645.83|25645.83|0
1620631220000|2021-05-10 07:20:20|25638.74|25638.74|25649.37|25649.37|25649.37|25649.37|25638.74|25638.74|0
1620631250000|2021-05-10 07:20:50|25652.91|25652.91|25652.91|25652.91|25652.91|25652.91|25652.91|25652.91|0
1620631270000|2021-05-10 07:21:10|25656.45|25656.45|25656.45|25656.45|25656.45|25656.45|25656.45|25656.45|0
1620631300000|2021-05-10 07:21:40|25657.65|25657.65|25654.11|25654.11|25657.65|25657.65|25654.11|25654.11|0
1620631310000|2021-05-10 07:21:50|25655.32|25655.32|25653.51|25653.51|25655.32|25655.32|25653.51|25653.51|0
1620631320000|2021-05-10 07:22:00|25664.13|25664.13|25664.13|25664.13|25664.13|25664.13|25664.13|25664.13|0
1620631350000|2021-05-10 07:22:30|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|0
1620631380000|2021-05-10 07:23:00|25678.3|25678.3|25678.3|25678.3|25678.3|25678.3|25678.3|25678.3|0
1620631390000|2021-05-10 07:23:10|25681.84|25681.84|25681.84|25681.84|25681.84|25681.84|25681.84|25681.84|0
1620631460000|2021-05-10 07:24:20|25685.38|25685.38|25678.3|25678.3|25685.38|25685.38|25678.3|25678.3|0
1620631500000|2021-05-10 07:25:00|25681.84|25681.84|25676.56|25676.56|25690.73|25690.73|25676.56|25676.56|0
1620631510000|2021-05-10 07:25:10|25673.02|25673.02|25669.48|25669.48|25676.56|25676.56|25669.48|25669.48|0
1620631540000|2021-05-10 07:25:40|25668.88|25668.88|25654.71|25654.71|25668.88|25668.88|25654.71|25654.71|0
1620631550000|2021-05-10 07:25:50|25661.8|25661.8|25661.8|25661.8|25661.8|25661.8|25661.8|25661.8|0
1620631580000|2021-05-10 07:26:20|25665.34|25665.34|25665.34|25665.34|25665.34|25665.34|25665.34|25665.34|0
1620631590000|2021-05-10 07:26:30|25661.8|25661.8|25661.8|25661.8|25661.8|25661.8|25661.8|25661.8|0
1620631610000|2021-05-10 07:26:50|25661.61|25661.61|25660.4|25660.4|25661.61|25661.61|25660.4|25660.4|0
1620631620000|2021-05-10 07:27:00|25653.32|25653.32|25646.24|25646.24|25653.32|25653.32|25646.24|25646.24|0
1620631680000|2021-05-10 07:28:00|25642.7|25642.7|25635.61|25635.61|25642.7|25642.7|25635.61|25635.61|0
1620631740000|2021-05-10 07:29:00|25632.07|25632.07|25621.45|25621.45|25632.07|25632.07|25621.45|25621.45|0
1620631800000|2021-05-10 07:30:00|25617.91|25617.91|25632.07|25632.07|25632.07|25632.07|25617.91|25617.91|0
1620631860000|2021-05-10 07:31:00|25635.61|25635.61|25639.15|25639.15|25639.15|25639.15|25635.61|25635.61|0
1620631880000|2021-05-10 07:31:20|25639.56|25639.56|25639.56|25639.56|25639.56|25639.56|25639.56|25639.56|0
1620631900000|2021-05-10 07:31:40|25646.65|25646.65|25651.39|25651.39|25651.39|25651.39|25646.65|25646.65|0
1620631920000|2021-05-10 07:32:00|25650.79|25650.79|25650.79|25650.79|25650.79|25650.79|25650.79|25650.79|0
1620631930000|2021-05-10 07:32:10|25647.25|25647.25|25647.25|25647.25|25647.25|25647.25|25647.25|25647.25|0
1620631940000|2021-05-10 07:32:20|25650.79|25650.79|25650.79|25650.79|25650.79|25650.79|25650.79|25650.79|0
1620631990000|2021-05-10 07:33:10|25643.71|25643.71|25643.71|25643.71|25643.71|25643.71|25643.71|25643.71|0
1620632000000|2021-05-10 07:33:20|25647.25|25647.25|25647.25|25647.25|25647.25|25647.25|25647.25|25647.25|0
1620632080000|2021-05-10 07:34:40|25650.79|25650.79|25654.33|25654.33|25654.33|25654.33|25650.79|25650.79|0
1620632100000|2021-05-10 07:35:00|25655.53|25655.53|25655.53|25655.53|25655.53|25655.53|25655.53|25655.53|0
1620632110000|2021-05-10 07:35:10|25659.08|25659.08|25659.08|25659.08|25659.08|25659.08|25659.08|25659.08|0
1620632150000|2021-05-10 07:35:50|25651.99|25651.99|25648.45|25648.45|25651.99|25651.99|25648.45|25648.45|0
1620632170000|2021-05-10 07:36:10|25644.91|25644.91|25644.91|25644.91|25644.91|25644.91|25644.91|25644.91|0
1620632220000|2021-05-10 07:37:00|25648.45|25648.45|25648.45|25648.45|25648.45|25648.45|25648.45|25648.45|0
1620632230000|2021-05-10 07:37:10|25651.99|25651.99|25663.03|25663.03|25666.57|25666.57|25651.99|25651.99|0
1620632260000|2021-05-10 07:37:40|25666.57|25666.57|25666.57|25666.57|25666.57|25666.57|25666.57|25666.57|0
1620632280000|2021-05-10 07:38:00|25670.11|25670.11|25673.65|25673.65|25673.65|25673.65|25670.11|25670.11|0
1620632310000|2021-05-10 07:38:30|25684.28|25684.28|25687.82|25687.82|25691.36|25691.36|25684.28|25684.28|0
1620632330000|2021-05-10 07:38:50|25691.36|25691.36|25687.82|25687.82|25691.36|25691.36|25687.82|25687.82|0
1620632340000|2021-05-10 07:39:00|25684.28|25684.28|25677.19|25677.19|25684.28|25684.28|25677.19|25677.19|0
1620632360000|2021-05-10 07:39:20|25680.73|25680.73|25680.35|25680.35|25680.73|25680.73|25680.35|25680.35|0
1620632370000|2021-05-10 07:39:30|25681.55|25681.55|25681.55|25681.55|25681.55|25681.55|25681.55|25681.55|0
1620632400000|2021-05-10 07:40:00|25685.1|25685.1|25681.55|25681.55|25685.1|25685.1|25678.01|25678.01|0
1620632440000|2021-05-10 07:40:40|25670.93|25670.93|25669.73|25669.73|25670.93|25670.93|25669.73|25669.73|0
1620632450000|2021-05-10 07:40:50|25676.81|25676.81|25676.81|25676.81|25676.81|25676.81|25676.81|25676.81|0
1620632460000|2021-05-10 07:41:00|25673.27|25673.27|25673.27|25673.27|25673.27|25673.27|25673.27|25673.27|0
1620632480000|2021-05-10 07:41:20|25669.73|25669.73|25666.19|25666.19|25669.73|25669.73|25666.19|25666.19|0
1620632500000|2021-05-10 07:41:40|25669.13|25669.13|25668.52|25668.52|25669.13|25669.13|25668.52|25668.52|0
1620632520000|2021-05-10 07:42:00|25668.11|25668.11|25668.11|25668.11|25668.11|25668.11|25668.11|25668.11|0
1620632530000|2021-05-10 07:42:10|25664.57|25664.57|25664.57|25664.57|25664.57|25664.57|25664.57|25664.57|0
1620632560000|2021-05-10 07:42:40|25657.49|25657.49|25657.49|25657.49|25657.49|25657.49|25657.49|25657.49|0
1620632580000|2021-05-10 07:43:00|25661.03|25661.03|25661.03|25661.03|25661.03|25661.03|25661.03|25661.03|0
1620632590000|2021-05-10 07:43:10|25657.49|25657.49|25653.95|25653.95|25657.49|25657.49|25643.32|25643.32|0
1620632600000|2021-05-10 07:43:20|25650.41|25650.41|25657.49|25657.49|25657.49|25657.49|25650.41|25650.41|0
1620632650000|2021-05-10 07:44:10|25655.68|25655.68|25654.48|25654.48|25655.68|25655.68|25654.48|25654.48|0
1620632670000|2021-05-10 07:44:30|25661.56|25661.56|25661.56|25661.56|25661.56|25661.56|25661.56|25661.56|0
1620632710000|2021-05-10 07:45:10|25658.02|25658.02|25658.02|25658.02|25658.02|25658.02|25658.02|25658.02|0
1620632730000|2021-05-10 07:45:30|25661.56|25661.56|25658.02|25658.02|25661.56|25661.56|25658.02|25658.02|0
1620632750000|2021-05-10 07:45:50|25658.62|25658.62|25658.62|25658.62|25658.62|25658.62|25658.62|25658.62|0
1620632770000|2021-05-10 07:46:10|25655.08|25655.08|25655.08|25655.08|25655.08|25655.08|25655.08|25655.08|0
1620632830000|2021-05-10 07:47:10|25651.54|25651.54|25651.54|25651.54|25651.54|25651.54|25651.54|25651.54|0
1620632840000|2021-05-10 07:47:20|25648|25648|25648|25648|25648|25648|25648|25648|0
1620632880000|2021-05-10 07:48:00|25644.46|25644.46|25648|25648|25648|25648|25644.46|25644.46|0
1620632890000|2021-05-10 07:48:10|25655.08|25655.08|25658.62|25658.62|25658.62|25658.62|25655.08|25655.08|0
1620632900000|2021-05-10 07:48:20|25655.08|25655.08|25655.08|25655.08|25655.08|25655.08|25655.08|25655.08|0
1620632910000|2021-05-10 07:48:30|25653.88|25653.88|25653.88|25653.88|25653.88|25653.88|25653.88|25653.88|0
1620632940000|2021-05-10 07:49:00|25653.3|25653.3|25653.3|25653.3|25653.3|25653.3|25653.3|25653.3|0
1620632950000|2021-05-10 07:49:10|25652.89|25652.89|25656.43|25656.43|25656.43|25656.43|25652.89|25652.89|0
1620632960000|2021-05-10 07:49:20|25658.24|25658.24|25654.7|25654.7|25658.24|25658.24|25654.7|25654.7|0
1620632970000|2021-05-10 07:49:30|25651.16|25651.16|25647.62|25647.62|25651.16|25651.16|25647.62|25647.62|0
1620632990000|2021-05-10 07:49:50|25654.7|25654.7|25654.7|25654.7|25654.7|25654.7|25654.7|25654.7|0
1620633010000|2021-05-10 07:50:10|25647.62|25647.62|25647.62|25647.62|25647.62|25647.62|25647.62|25647.62|0
1620633020000|2021-05-10 07:50:20|25644.07|25644.07|25644.07|25644.07|25644.07|25644.07|25644.07|25644.07|0
1620633040000|2021-05-10 07:50:40|25640.53|25640.53|25640.53|25640.53|25640.53|25640.53|25640.53|25640.53|0
1620633060000|2021-05-10 07:51:00|25641.14|25641.14|25644.68|25644.68|25644.68|25644.68|25641.14|25641.14|0
1620633150000|2021-05-10 07:52:30|25645.06|25645.06|25645.06|25645.06|25645.06|25645.06|25645.06|25645.06|0
1620633210000|2021-05-10 07:53:30|25641.52|25641.52|25637.98|25637.98|25641.52|25641.52|25637.98|25637.98|0
1620633220000|2021-05-10 07:53:40|25634.44|25634.44|25634.44|25634.44|25634.44|25634.44|25634.44|25634.44|0
1620633230000|2021-05-10 07:53:50|25637.98|25637.98|25637.98|25637.98|25637.98|25637.98|25637.98|25637.98|0
1620633240000|2021-05-10 07:54:00|25634.44|25634.44|25641.52|25641.52|25641.52|25641.52|25634.44|25634.44|0
1620633250000|2021-05-10 07:54:10|25637.98|25637.98|25641.52|25641.52|25641.52|25641.52|25637.98|25637.98|0
1620633280000|2021-05-10 07:54:40|25634.44|25634.44|25634.44|25634.44|25634.44|25634.44|25634.44|25634.44|0
1620633290000|2021-05-10 07:54:50|25633.83|25633.83|25633.83|25633.83|25633.83|25633.83|25633.83|25633.83|0
1620633300000|2021-05-10 07:55:00|25630.29|25630.29|25630.29|25630.29|25630.29|25630.29|25630.29|25630.29|0
1620633310000|2021-05-10 07:55:10|25626.75|25626.75|25626.75|25626.75|25626.75|25626.75|25626.75|25626.75|0
1620633340000|2021-05-10 07:55:40|25630.29|25630.29|25630.29|25630.29|25630.29|25630.29|25630.29|25630.29|0
1620633350000|2021-05-10 07:55:50|25626.75|25626.75|25626.75|25626.75|25626.75|25626.75|25626.75|25626.75|0
1620633360000|2021-05-10 07:56:00|25625.55|25625.55|25625.55|25625.55|25625.55|25625.55|25625.55|25625.55|0
1620633420000|2021-05-10 07:57:00|25622.01|25622.01|25619.29|25619.29|25622.01|25622.01|25618.47|25618.47|0
1620633430000|2021-05-10 07:57:10|25622.83|25622.83|25622.83|25622.83|25622.83|25622.83|25622.83|25622.83|0
1620633440000|2021-05-10 07:57:20|25626.37|25626.37|25626.37|25626.37|25626.37|25626.37|25626.37|25626.37|0
1620633480000|2021-05-10 07:58:00|25629.91|25629.91|25629.91|25629.91|25629.91|25629.91|25629.91|25629.91|0
1620633490000|2021-05-10 07:58:10|25640.53|25640.53|25640.53|25640.53|25640.53|25640.53|25640.53|25640.53|0
1620633510000|2021-05-10 07:58:30|25644.08|25644.08|25644.08|25644.08|25644.08|25644.08|25644.08|25644.08|0
1620633530000|2021-05-10 07:58:50|25640.53|25640.53|25640.53|25640.53|25640.53|25640.53|25640.53|25640.53|0
1620633550000|2021-05-10 07:59:10|25639.93|25639.93|25629.31|25629.31|25639.93|25639.93|25629.31|25629.31|0
1620633630000|2021-05-10 08:00:30|25625.77|25625.77|25625.77|25625.77|25625.77|25625.77|25625.77|25625.77|0
1620633660000|2021-05-10 08:01:00|25632.85|25632.85|25632.85|25632.85|25632.85|25632.85|25632.85|25632.85|0
1620633690000|2021-05-10 08:01:30|25629.31|25629.31|25625.77|25625.77|25629.31|25629.31|25625.77|25625.77|0
1620633700000|2021-05-10 08:01:40|25618.69|25618.69|25618.69|25618.69|25618.69|25618.69|25618.69|25618.69|0
1620633710000|2021-05-10 08:01:50|25617.04|25617.04|25617.86|25617.86|25617.86|25617.86|25617.04|25617.04|0
1620633730000|2021-05-10 08:02:10|25621.41|25621.41|25617.86|25617.86|25621.41|25621.41|25617.86|25617.86|0
1620633750000|2021-05-10 08:02:30|25614.32|25614.32|25610.78|25610.78|25614.32|25614.32|25610.78|25610.78|0
1620633760000|2021-05-10 08:02:40|25614.32|25614.32|25614.32|25614.32|25614.32|25614.32|25614.32|25614.32|0
1620633780000|2021-05-10 08:03:00|25617.86|25617.86|25617.86|25617.86|25617.86|25617.86|25617.86|25617.86|0
1620633880000|2021-05-10 08:04:40|25621.41|25621.41|25621.41|25621.41|25621.41|25621.41|25621.41|25621.41|0
1620633910000|2021-05-10 08:05:10|25632.03|25632.03|25632.03|25632.03|25632.03|25632.03|25632.03|25632.03|0
1620633960000|2021-05-10 08:06:00|25639.11|25639.11|25639.11|25639.11|25639.11|25639.11|25639.11|25639.11|0
1620634000000|2021-05-10 08:06:40|25632.03|25632.03|25632.03|25632.03|25632.03|25632.03|25632.03|25632.03|0
1620634080000|2021-05-10 08:08:00|25635.57|25635.57|25635.57|25635.57|25635.57|25635.57|25635.57|25635.57|0
1620634180000|2021-05-10 08:09:40|25632.03|25632.03|25632.03|25632.03|25632.03|25632.03|25632.03|25632.03|0
1620634190000|2021-05-10 08:09:50|25635.57|25635.57|25637.38|25637.38|25637.38|25637.38|25635.57|25635.57|0
1620634210000|2021-05-10 08:10:10|25633.83|25633.83|25633.83|25633.83|25633.83|25633.83|25633.83|25633.83|0
1620634220000|2021-05-10 08:10:20|25630.29|25630.29|25630.29|25630.29|25630.29|25630.29|25630.29|25630.29|0
1620634230000|2021-05-10 08:10:30|25633.83|25633.83|25633.83|25633.83|25633.83|25633.83|25633.83|25633.83|0
1620634250000|2021-05-10 08:10:50|25630.29|25630.29|25630.48|25630.48|25630.48|25630.48|25630.29|25630.29|0
1620634260000|2021-05-10 08:11:00|25628.68|25628.68|25628.68|25628.68|25628.68|25628.68|25628.68|25628.68|0
1620634290000|2021-05-10 08:11:30|25632.22|25632.22|25632.22|25632.22|25632.22|25632.22|25632.22|25632.22|0
1620634360000|2021-05-10 08:12:40|25635.76|25635.76|25635.76|25635.76|25635.76|25635.76|25635.76|25635.76|0
1620634410000|2021-05-10 08:13:30|25632.22|25632.22|25632.22|25632.22|25632.22|25632.22|25632.22|25632.22|0
1620634430000|2021-05-10 08:13:50|25632.82|25632.82|25632.82|25632.82|25632.82|25632.82|25632.82|25632.82|0
1620634470000|2021-05-10 08:14:30|25633.42|25633.42|25633.42|25633.42|25633.42|25633.42|25633.42|25633.42|0
1620634490000|2021-05-10 08:14:50|25640.51|25640.51|25640.51|25640.51|25640.51|25640.51|25640.51|25640.51|0
1620634510000|2021-05-10 08:15:10|25641.11|25641.11|25651.73|25651.73|25651.73|25651.73|25641.11|25641.11|0
1620634520000|2021-05-10 08:15:20|25652.31|25652.31|25652.31|25652.31|25652.31|25652.31|25652.31|25652.31|0
1620634620000|2021-05-10 08:17:00|25655.85|25655.85|25659.39|25659.39|25659.39|25659.39|25655.85|25655.85|0
1620634720000|2021-05-10 08:18:40|25662.93|25662.93|25662.93|25662.93|25662.93|25662.93|25662.93|25662.93|0
1620634740000|2021-05-10 08:19:00|25670.01|25670.01|25670.01|25670.01|25670.01|25670.01|25670.01|25670.01|0
1620634750000|2021-05-10 08:19:10|25673.55|25673.55|25674.76|25674.76|25674.76|25674.76|25673.55|25673.55|0
1620634760000|2021-05-10 08:19:20|25675.96|25675.96|25680.17|25680.17|25680.17|25680.17|25675.96|25675.96|0
1620634800000|2021-05-10 08:20:00|25676.63|25676.63|25683.71|25683.71|25683.71|25683.71|25676.63|25676.63|0
1620634820000|2021-05-10 08:20:20|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|0
1620634840000|2021-05-10 08:20:40|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|0
1620634870000|2021-05-10 08:21:10|25686.65|25686.65|25686.65|25686.65|25686.65|25686.65|25686.65|25686.65|0
1620634890000|2021-05-10 08:21:30|25685.45|25685.45|25681.91|25681.91|25685.45|25685.45|25681.91|25681.91|0
1620634900000|2021-05-10 08:21:40|25678.37|25678.37|25678.97|25678.97|25678.97|25678.97|25678.37|25678.37|0
1620634910000|2021-05-10 08:21:50|25678.37|25678.37|25678.37|25678.37|25678.37|25678.37|25678.37|25678.37|0
1620634930000|2021-05-10 08:22:10|25678.97|25678.97|25678.97|25678.97|25678.97|25678.97|25678.97|25678.97|0
1620634940000|2021-05-10 08:22:20|25679.57|25679.57|25680.17|25680.17|25680.78|25680.78|25679.57|25679.57|0
1620634950000|2021-05-10 08:22:30|25679.57|25679.57|25679.57|25679.57|25679.57|25679.57|25679.57|25679.57|0
1620635020000|2021-05-10 08:23:40|25668.95|25668.95|25672.49|25672.49|25672.49|25672.49|25668.95|25668.95|0
1620635050000|2021-05-10 08:24:10|25671.89|25671.89|25668.35|25668.35|25671.89|25671.89|25668.35|25668.35|0
1620635090000|2021-05-10 08:24:50|25675.43|25675.43|25675.43|25675.43|25675.43|25675.43|25675.43|25675.43|0
1620635100000|2021-05-10 08:25:00|25678.97|25678.97|25678.97|25678.97|25678.97|25678.97|25678.97|25678.97|0
1620635120000|2021-05-10 08:25:20|25675.43|25675.43|25675.43|25675.43|25675.43|25675.43|25675.43|25675.43|0
1620635130000|2021-05-10 08:25:30|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|0
1620635140000|2021-05-10 08:25:40|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|0
1620635160000|2021-05-10 08:26:00|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|0
1620635210000|2021-05-10 08:26:50|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|0
1620635250000|2021-05-10 08:27:30|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|0
1620635310000|2021-05-10 08:28:30|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|0
1620635340000|2021-05-10 08:29:00|25664.2|25664.2|25660.66|25660.66|25664.2|25664.2|25660.66|25660.66|0
1620635370000|2021-05-10 08:29:30|25664.2|25664.2|25660.66|25660.66|25664.2|25664.2|25660.66|25660.66|0
1620635380000|2021-05-10 08:29:40|25657.12|25657.12|25657.12|25657.12|25657.12|25657.12|25657.12|25657.12|0
1620635470000|2021-05-10 08:31:10|25664.2|25664.2|25664.2|25664.2|25664.2|25664.2|25664.2|25664.2|0
1620635480000|2021-05-10 08:31:20|25660.66|25660.66|25660.66|25660.66|25660.66|25660.66|25660.66|25660.66|0
1620635490000|2021-05-10 08:31:30|25664.2|25664.2|25664.2|25664.2|25664.2|25664.2|25664.2|25664.2|0
1620635500000|2021-05-10 08:31:40|25667.74|25667.74|25671.29|25671.29|25671.29|25671.29|25667.74|25667.74|0
1620635580000|2021-05-10 08:33:00|25674.83|25674.83|25674.83|25674.83|25678.37|25678.37|25674.83|25674.83|0
1620635590000|2021-05-10 08:33:10|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|0
1620635610000|2021-05-10 08:33:30|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|0
1620635620000|2021-05-10 08:33:40|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|25671.29|0
1620635630000|2021-05-10 08:33:50|25667.74|25667.74|25667.74|25667.74|25667.74|25667.74|25667.74|25667.74|0
1620635640000|2021-05-10 08:34:00|25671.29|25671.29|25678.37|25678.37|25678.37|25678.37|25671.29|25671.29|0
1620635680000|2021-05-10 08:34:40|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|25674.83|0
1620635700000|2021-05-10 08:35:00|25678.37|25678.37|25678.37|25678.37|25678.37|25678.37|25678.37|25678.37|0
1620635730000|2021-05-10 08:35:30|25671.29|25671.29|25667.74|25667.74|25671.29|25671.29|25667.74|25667.74|0
1620635740000|2021-05-10 08:35:40|25668.95|25668.95|25661.87|25661.87|25668.95|25668.95|25661.87|25661.87|0
1620635750000|2021-05-10 08:35:50|25658.32|25658.32|25654.78|25654.78|25658.32|25658.32|25654.78|25654.78|0
1620635790000|2021-05-10 08:36:30|25655.38|25655.38|25655.99|25655.99|25655.99|25655.99|25655.38|25655.38|0
1620635800000|2021-05-10 08:36:40|25663.07|25663.07|25663.07|25663.07|25663.07|25663.07|25663.07|25663.07|0
1620635880000|2021-05-10 08:38:00|25666.61|25666.61|25666.61|25666.61|25666.61|25666.61|25666.61|25666.61|0
1620635900000|2021-05-10 08:38:20|25667.02|25667.02|25671.38|25671.38|25671.38|25671.38|25667.02|25667.02|0
1620635920000|2021-05-10 08:38:40|25667.84|25667.84|25667.84|25667.84|25667.84|25667.84|25667.84|25667.84|0
1620636020000|2021-05-10 08:40:20|25668.44|25668.44|25668.44|25668.44|25668.44|25668.44|25668.44|25668.44|0
1620636030000|2021-05-10 08:40:30|25671.99|25671.99|25668.44|25668.44|25671.99|25671.99|25668.44|25668.44|0
1620636110000|2021-05-10 08:41:50|25664.9|25664.9|25661.36|25661.36|25664.9|25664.9|25661.36|25661.36|0
1620636120000|2021-05-10 08:42:00|25664.9|25664.9|25664.9|25664.9|25664.9|25664.9|25664.9|25664.9|0
1620636130000|2021-05-10 08:42:10|25668.44|25668.44|25668.44|25668.44|25668.44|25668.44|25668.44|25668.44|0
1620636180000|2021-05-10 08:43:00|25671.99|25671.99|25671.99|25671.99|25671.99|25671.99|25671.99|25671.99|0
1620636240000|2021-05-10 08:44:00|25675.53|25675.53|25675.53|25675.53|25675.53|25675.53|25675.53|25675.53|0
1620636300000|2021-05-10 08:45:00|25679.07|25679.07|25675.53|25675.53|25679.07|25679.07|25675.53|25675.53|0
1620636310000|2021-05-10 08:45:10|25671.99|25671.99|25671.99|25671.99|25671.99|25671.99|25671.99|25671.99|0
1620636330000|2021-05-10 08:45:30|25673.19|25673.19|25672.59|25672.59|25673.19|25673.19|25672.59|25672.59|0
1620636340000|2021-05-10 08:45:40|25669.05|25669.05|25669.05|25669.05|25669.05|25669.05|25669.05|25669.05|0
1620636430000|2021-05-10 08:47:10|25665.5|25665.5|25665.5|25665.5|25665.5|25665.5|25665.5|25665.5|0
1620636450000|2021-05-10 08:47:30|25661.96|25661.96|25661.96|25661.96|25661.96|25661.96|25661.96|25661.96|0
1620636470000|2021-05-10 08:47:50|25658.42|25658.42|25661.96|25661.96|25661.96|25661.96|25658.42|25658.42|0
1620636630000|2021-05-10 08:50:30|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|0
1620636640000|2021-05-10 08:50:40|25665.5|25665.5|25665.5|25665.5|25672.59|25672.59|25665.5|25665.5|0
1620636650000|2021-05-10 08:50:50|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|0
1620636670000|2021-05-10 08:51:10|25665.48|25665.48|25665.48|25665.48|25665.48|25665.48|25665.48|25665.48|0
1620636680000|2021-05-10 08:51:20|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|25666.08|0
1620636760000|2021-05-10 08:52:40|25659|25659|25659|25659|25659|25659|25659|25659|0
1620636840000|2021-05-10 08:54:00|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|0
1620636870000|2021-05-10 08:54:30|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|0
1620636910000|2021-05-10 08:55:10|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|0
1620636970000|2021-05-10 08:56:10|25661.96|25661.96|25661.96|25661.96|25661.96|25661.96|25661.96|25661.96|0
1620636980000|2021-05-10 08:56:20|25662.56|25662.56|25663.17|25663.17|25663.17|25663.17|25662.56|25662.56|0
1620637000000|2021-05-10 08:56:40|25656.08|25656.08|25656.08|25656.08|25659.63|25659.63|25656.08|25656.08|0
1620637010000|2021-05-10 08:56:50|25655.48|25655.48|25655.48|25655.48|25655.48|25655.48|25655.48|25655.48|0
1620637030000|2021-05-10 08:57:10|25651.94|25651.94|25648.4|25648.4|25651.94|25651.94|25648.4|25648.4|0
1620637040000|2021-05-10 08:57:20|25649.6|25649.6|25647.8|25647.8|25649.6|25649.6|25647.8|25647.8|0
1620637050000|2021-05-10 08:57:30|25649|25649|25646.06|25646.06|25649.6|25649.6|25646.06|25646.06|0
1620637060000|2021-05-10 08:57:40|25642.52|25642.52|25646.06|25646.06|25646.06|25646.06|25642.52|25642.52|0
1620637070000|2021-05-10 08:57:50|25649.6|25649.6|25649|25649|25650.2|25650.2|25649|25649|0
1620637080000|2021-05-10 08:58:00|25650.2|25650.2|25649.6|25649.6|25650.2|25650.2|25649|25649|0
1620637090000|2021-05-10 08:58:10|25653.14|25653.14|25653.14|25653.14|25653.14|25653.14|25653.14|25653.14|0
1620637100000|2021-05-10 08:58:20|25653.75|25653.75|25657.29|25657.29|25657.29|25657.29|25653.75|25653.75|0
1620637120000|2021-05-10 08:58:40|25653.75|25653.75|25653.75|25653.75|25653.75|25653.75|25653.75|25653.75|0
1620637180000|2021-05-10 08:59:40|25650.2|25650.2|25652.01|25652.01|25652.01|25652.01|25650.2|25650.2|0
1620637230000|2021-05-10 09:00:30|25648.47|25648.47|25648.47|25648.47|25648.47|25648.47|25648.47|25648.47|0
1620637250000|2021-05-10 09:00:50|25641.39|25641.39|25641.39|25641.39|25641.39|25641.39|25641.39|25641.39|0
1620637310000|2021-05-10 09:01:50|25640.98|25640.98|25640.98|25640.98|25640.98|25640.98|25640.98|25640.98|0
1620637380000|2021-05-10 09:03:00|25641.58|25641.58|25641.58|25641.58|25641.58|25641.58|25641.58|25641.58|0
1620637400000|2021-05-10 09:03:20|25638.04|25638.04|25638.04|25638.04|25638.04|25638.04|25638.04|25638.04|0
1620637410000|2021-05-10 09:03:30|25641.58|25641.58|25641.58|25641.58|25641.58|25641.58|25641.58|25641.58|0
1620637440000|2021-05-10 09:04:00|25633.29|25633.29|25632.09|25632.09|25633.29|25633.29|25632.09|25632.09|0
1620637500000|2021-05-10 09:05:00|25639.17|25639.17|25646.25|25646.25|25646.25|25646.25|25639.17|25639.17|0
1620637520000|2021-05-10 09:05:20|25642.71|25642.71|25642.71|25642.71|25642.71|25642.71|25642.71|25642.71|0
1620637540000|2021-05-10 09:05:40|25646.25|25646.25|25646.25|25646.25|25646.25|25646.25|25646.25|25646.25|0
1620637580000|2021-05-10 09:06:20|25645.05|25645.05|25645.05|25645.05|25645.05|25645.05|25645.05|25645.05|0
1620637620000|2021-05-10 09:07:00|25644.45|25644.45|25644.45|25644.45|25644.45|25644.45|25644.45|25644.45|0
1620637640000|2021-05-10 09:07:20|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|0
1620637680000|2021-05-10 09:08:00|25651.53|25651.53|25651.53|25651.53|25651.53|25651.53|25651.53|25651.53|0
1620637700000|2021-05-10 09:08:20|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|0
1620637770000|2021-05-10 09:09:30|25651.53|25651.53|25662.15|25662.15|25662.15|25662.15|25651.53|25651.53|0
1620637810000|2021-05-10 09:10:10|25658.61|25658.61|25658.61|25658.61|25658.61|25658.61|25658.61|25658.61|0
1620637820000|2021-05-10 09:10:20|25662.15|25662.15|25662.15|25662.15|25662.15|25662.15|25662.15|25662.15|0
1620637830000|2021-05-10 09:10:30|25658.61|25658.61|25658.61|25658.61|25658.61|25658.61|25658.61|25658.61|0
1620637850000|2021-05-10 09:10:50|25662.15|25662.15|25662.15|25662.15|25662.15|25662.15|25662.15|25662.15|0
1620637900000|2021-05-10 09:11:40|25662.76|25662.76|25662.76|25662.76|25662.76|25662.76|25662.76|25662.76|0
1620637910000|2021-05-10 09:11:50|25662.56|25662.56|25662.56|25662.56|25662.56|25662.56|25662.56|25662.56|0
1620637950000|2021-05-10 09:12:30|25662.37|25662.37|25661.99|25661.99|25662.37|25662.37|25661.99|25661.99|0
1620638030000|2021-05-10 09:13:50|25669.07|25669.07|25669.07|25669.07|25669.07|25669.07|25669.07|25669.07|0
1620638050000|2021-05-10 09:14:10|25672.61|25672.61|25672.61|25672.61|25672.61|25672.61|25672.61|25672.61|0
1620638060000|2021-05-10 09:14:20|25674.42|25674.42|25674.42|25674.42|25674.42|25674.42|25674.42|25674.42|0
1620638110000|2021-05-10 09:15:10|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|0
1620638120000|2021-05-10 09:15:20|25663.79|25663.79|25663.79|25663.79|25663.79|25663.79|25663.79|25663.79|0
1620638260000|2021-05-10 09:17:40|25660.25|25660.25|25656.71|25656.71|25660.25|25660.25|25656.71|25656.71|0
1620638280000|2021-05-10 09:18:00|25660.25|25660.25|25660.25|25660.25|25660.25|25660.25|25660.25|25660.25|0
1620638340000|2021-05-10 09:19:00|25667.33|25667.33|25667.33|25667.33|25667.33|25667.33|25667.33|25667.33|0
1620638360000|2021-05-10 09:19:20|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|0
1620638370000|2021-05-10 09:19:30|25667.33|25667.33|25667.33|25667.33|25667.33|25667.33|25667.33|25667.33|0
1620638380000|2021-05-10 09:19:40|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|0
1620638410000|2021-05-10 09:20:10|25674.42|25674.42|25674.42|25674.42|25674.42|25674.42|25674.42|25674.42|0
1620638420000|2021-05-10 09:20:20|25675.02|25675.02|25675.62|25675.62|25675.62|25675.62|25675.02|25675.02|0
1620638610000|2021-05-10 09:23:30|25674.42|25674.42|25674.42|25674.42|25674.42|25674.42|25674.42|25674.42|0
1620638620000|2021-05-10 09:23:40|25663.79|25663.79|25667.33|25667.33|25667.33|25667.33|25663.79|25663.79|0
1620638660000|2021-05-10 09:24:20|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|25670.88|0
1620638720000|2021-05-10 09:25:20|25670.27|25670.27|25670.27|25670.27|25670.27|25670.27|25670.27|25670.27|0
1620638750000|2021-05-10 09:25:50|25666.73|25666.73|25666.73|25666.73|25666.73|25666.73|25666.73|25666.73|0
1620638820000|2021-05-10 09:27:00|25663.19|25663.19|25663.19|25663.19|25663.19|25663.19|25663.19|25663.19|0
1620639030000|2021-05-10 09:30:30|25659.65|25659.65|25659.65|25659.65|25659.65|25659.65|25659.65|25659.65|0
1620639040000|2021-05-10 09:30:40|25656.11|25656.11|25649.03|25649.03|25656.11|25656.11|25649.03|25649.03|0
1620639070000|2021-05-10 09:31:10|25649.63|25649.63|25653.17|25653.17|25656.71|25656.71|25649.63|25649.63|0
1620639150000|2021-05-10 09:32:30|25652.76|25652.76|25648.81|25648.81|25652.76|25652.76|25648.81|25648.81|0
1620639160000|2021-05-10 09:32:40|25648.4|25648.4|25644.86|25644.86|25648.4|25648.4|25644.86|25644.86|0
1620639180000|2021-05-10 09:33:00|25644.45|25644.45|25644.45|25644.45|25644.45|25644.45|25644.45|25644.45|0
1620639210000|2021-05-10 09:33:30|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|0
1620639260000|2021-05-10 09:34:20|25644.45|25644.45|25644.45|25644.45|25644.45|25644.45|25644.45|25644.45|0
1620639270000|2021-05-10 09:34:30|25640.9|25640.9|25640.9|25640.9|25640.9|25640.9|25640.9|25640.9|0
1620639300000|2021-05-10 09:35:00|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|25647.99|0
1620639330000|2021-05-10 09:35:30|25648.59|25648.59|25648.59|25648.59|25648.59|25648.59|25648.59|25648.59|0
1620639340000|2021-05-10 09:35:40|25649|25649|25649.82|25649.82|25649.82|25649.82|25649|25649|0
1620639410000|2021-05-10 09:36:50|25649.41|25649.41|25649.41|25649.41|25649.41|25649.41|25649.41|25649.41|0
1620639430000|2021-05-10 09:37:10|25656.49|25656.49|25656.49|25656.49|25656.49|25656.49|25656.49|25656.49|0
1620639440000|2021-05-10 09:37:20|25656.9|25656.9|25656.49|25656.49|25656.9|25656.9|25656.08|25656.08|0
1620639450000|2021-05-10 09:37:30|25660.03|25660.03|25660.03|25660.03|25660.03|25660.03|25660.03|25660.03|0
1620639530000|2021-05-10 09:38:50|25660.63|25660.63|25660.63|25660.63|25660.63|25660.63|25660.63|25660.63|0
1620639620000|2021-05-10 09:40:20|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|25660.22|0
1620639770000|2021-05-10 09:42:50|25656.68|25656.68|25656.68|25656.68|25656.68|25656.68|25656.68|25656.68|0
1620639780000|2021-05-10 09:43:00|25657.28|25657.28|25657.28|25657.28|25657.28|25657.28|25657.28|25657.28|0
1620639790000|2021-05-10 09:43:10|25660.83|25660.83|25674.99|25674.99|25674.99|25674.99|25660.83|25660.83|0
1620639820000|2021-05-10 09:43:40|25678.53|25678.53|25678.53|25678.53|25678.53|25678.53|25678.53|25678.53|0
1620639830000|2021-05-10 09:43:50|25682.07|25682.07|25682.07|25682.07|25682.07|25682.07|25682.07|25682.07|0
1620639840000|2021-05-10 09:44:00|25678.53|25678.53|25674.99|25674.99|25678.53|25678.53|25674.99|25674.99|0
1620639870000|2021-05-10 09:44:30|25674.61|25674.61|25674.22|25674.22|25674.61|25674.61|25674.22|25674.22|0
1620639890000|2021-05-10 09:44:50|25667.14|25667.14|25667.14|25667.14|25667.14|25667.14|25667.14|25667.14|0
1620639900000|2021-05-10 09:45:00|25667.55|25667.55|25667.96|25667.96|25667.96|25667.96|25667.55|25667.55|0
1620639940000|2021-05-10 09:45:40|25675.04|25675.04|25675.65|25675.65|25675.65|25675.65|25675.04|25675.04|0
1620640020000|2021-05-10 09:47:00|25679.19|25679.19|25686.27|25686.27|25686.27|25686.27|25679.19|25679.19|0
1620640040000|2021-05-10 09:47:20|25689.81|25689.81|25689.81|25689.81|25689.81|25689.81|25689.81|25689.81|0
1620640070000|2021-05-10 09:47:50|25682.73|25682.73|25677.98|25677.98|25682.73|25682.73|25677.98|25677.98|0
1620640080000|2021-05-10 09:48:00|25677.38|25677.38|25677.38|25677.38|25677.38|25677.38|25677.38|25677.38|0
1620640100000|2021-05-10 09:48:20|25677.79|25677.79|25677.79|25677.79|25677.79|25677.79|25677.79|25677.79|0
1620640160000|2021-05-10 09:49:20|25681.33|25681.33|25681.33|25681.33|25681.33|25681.33|25681.33|25681.33|0
1620640250000|2021-05-10 09:50:50|25674.25|25674.25|25670.71|25670.71|25674.25|25674.25|25670.71|25670.71|0
1620640380000|2021-05-10 09:53:00|25677.79|25677.79|25677.79|25677.79|25677.79|25677.79|25677.79|25677.79|0
1620640580000|2021-05-10 09:56:20|25678.2|25678.2|25677.79|25677.79|25678.2|25678.2|25677.79|25677.79|0
1620640630000|2021-05-10 09:57:10|25674.25|25674.25|25674.25|25674.25|25674.25|25674.25|25674.25|25674.25|0
1620640640000|2021-05-10 09:57:20|25670.71|25670.71|25670.71|25670.71|25670.71|25670.71|25670.71|25670.71|0
1620640690000|2021-05-10 09:58:10|25671.12|25671.12|25671.53|25671.53|25671.53|25671.53|25671.12|25671.12|0
1620640710000|2021-05-10 09:58:30|25675.07|25675.07|25675.07|25675.07|25675.07|25675.07|25675.07|25675.07|0
1620640770000|2021-05-10 09:59:30|25674.88|25674.88|25674.88|25674.88|25674.88|25674.88|25674.88|25674.88|0
1620640780000|2021-05-10 09:59:40|25678.42|25678.42|25678.42|25678.42|25678.42|25678.42|25678.42|25678.42|0
1620640980000|2021-05-10 10:03:00|25674.88|25674.88|25674.88|25674.88|25674.88|25674.88|25674.88|25674.88|0
1620640990000|2021-05-10 10:03:10|25678.42|25678.42|25674.88|25674.88|25678.42|25678.42|25674.88|25674.88|0
1620641000000|2021-05-10 10:03:20|25671.34|25671.34|25657.18|25657.18|25671.34|25671.34|25653.63|25653.63|0
1620641010000|2021-05-10 10:03:30|25660.72|25660.72|25657.18|25657.18|25660.72|25660.72|25657.18|25657.18|0
1620641040000|2021-05-10 10:04:00|25660.72|25660.72|25660.72|25660.72|25660.72|25660.72|25660.72|25660.72|0
1620641060000|2021-05-10 10:04:20|25661.32|25661.32|25664.86|25664.86|25664.86|25664.86|25661.32|25661.32|0
1620641090000|2021-05-10 10:04:50|25668.4|25668.4|25668.4|25668.4|25668.4|25668.4|25668.4|25668.4|0
1620641100000|2021-05-10 10:05:00|25675.48|25675.48|25675.89|25675.89|25675.89|25675.89|25675.48|25675.48|0
1620641150000|2021-05-10 10:05:50|25672.35|25672.35|25679.44|25679.44|25679.44|25679.44|25672.35|25672.35|0
1620641280000|2021-05-10 10:08:00|25675.89|25675.89|25675.29|25675.29|25675.89|25675.89|25675.29|25675.29|0
1620641340000|2021-05-10 10:09:00|25671.75|25671.75|25671.75|25671.75|25671.75|25671.75|25671.75|25671.75|0
1620641380000|2021-05-10 10:09:40|25668.21|25668.21|25668.21|25668.21|25668.21|25668.21|25664.67|25664.67|0
1620641580000|2021-05-10 10:13:00|25667.8|25667.8|25667.8|25667.8|25667.8|25667.8|25667.8|25667.8|0
1620641620000|2021-05-10 10:13:40|25660.72|25660.72|25660.72|25660.72|25660.72|25660.72|25660.72|25660.72|0
1620641650000|2021-05-10 10:14:10|25667.8|25667.8|25667.8|25667.8|25667.8|25667.8|25667.8|25667.8|0
1620641660000|2021-05-10 10:14:20|25669|25669|25669|25669|25669|25669|25669|25669|0
1620641690000|2021-05-10 10:14:50|25665.46|25665.46|25665.46|25665.46|25665.46|25665.46|25665.46|25665.46|0
1620641700000|2021-05-10 10:15:00|25669|25669|25669|25669|25669|25669|25669|25669|0
1620641710000|2021-05-10 10:15:10|25665.46|25665.46|25665.46|25665.46|25665.46|25665.46|25665.46|25665.46|0
1620641730000|2021-05-10 10:15:30|25661.92|25661.92|25658.38|25658.38|25661.92|25661.92|25658.38|25658.38|0
1620641760000|2021-05-10 10:16:00|25654.84|25654.84|25654.84|25654.84|25654.84|25654.84|25654.84|25654.84|0
1620641780000|2021-05-10 10:16:20|25661.92|25661.92|25661.92|25661.92|25661.92|25661.92|25661.92|25661.92|0
1620641810000|2021-05-10 10:16:50|25661.32|25661.32|25665.46|25665.46|25665.46|25665.46|25657.78|25657.78|0
1620641820000|2021-05-10 10:17:00|25666.06|25666.06|25667.27|25667.27|25667.87|25667.87|25666.06|25666.06|0
1620641880000|2021-05-10 10:18:00|25670.81|25670.81|25670.81|25670.81|25670.81|25670.81|25670.81|25670.81|0
1620641910000|2021-05-10 10:18:30|25670.4|25670.4|25670.4|25670.4|25670.4|25670.4|25670.4|25670.4|0
1620641930000|2021-05-10 10:18:50|25673.94|25673.94|25677.89|25677.89|25677.89|25677.89|25673.94|25673.94|0
1620641940000|2021-05-10 10:19:00|25681.43|25681.43|25684.97|25684.97|25684.97|25684.97|25681.43|25681.43|0
1620641990000|2021-05-10 10:19:50|25684.78|25684.78|25684.78|25684.78|25684.78|25684.78|25684.78|25684.78|0
1620642010000|2021-05-10 10:20:10|25681.24|25681.24|25677.7|25677.7|25681.24|25681.24|25677.7|25677.7|0
1620642030000|2021-05-10 10:20:30|25670.62|25670.62|25674.16|25674.16|25674.16|25674.16|25670.62|25670.62|0
1620642090000|2021-05-10 10:21:30|25673.58|25673.58|25673.58|25673.58|25673.58|25673.58|25673.58|25673.58|0
1620642150000|2021-05-10 10:22:30|25670.04|25670.04|25670.04|25670.04|25670.04|25670.04|25670.04|25670.04|0
1620642160000|2021-05-10 10:22:40|25669.85|25669.85|25669.85|25669.85|25669.85|25669.85|25669.85|25669.85|0
1620642170000|2021-05-10 10:22:50|25670.42|25670.42|25670.23|25670.23|25670.42|25670.42|25670.23|25670.23|0
1620642190000|2021-05-10 10:23:10|25666.69|25666.69|25666.69|25666.69|25666.69|25666.69|25666.69|25666.69|0
1620642200000|2021-05-10 10:23:20|25663.15|25663.15|25663.75|25663.75|25663.75|25663.75|25663.15|25663.15|0
1620642210000|2021-05-10 10:23:30|25662.55|25662.55|25662.55|25662.55|25662.55|25662.55|25662.55|25662.55|0
1620642250000|2021-05-10 10:24:10|25666.09|25666.09|25666.09|25666.09|25666.09|25666.09|25666.09|25666.09|0
1620642260000|2021-05-10 10:24:20|25665.49|25665.49|25666.69|25666.69|25666.69|25666.69|25665.49|25665.49|0
1620642280000|2021-05-10 10:24:40|25670.23|25670.23|25670.23|25670.23|25670.23|25670.23|25670.23|25670.23|0
1620642310000|2021-05-10 10:25:10|25671.44|25671.44|25671.44|25671.44|25671.44|25671.44|25671.44|25671.44|0
1620642340000|2021-05-10 10:25:40|25672.2|25672.2|25672.2|25672.2|25672.2|25672.2|25672.2|25672.2|0
1620642370000|2021-05-10 10:26:10|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|0
1620642450000|2021-05-10 10:27:30|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|0
1620642470000|2021-05-10 10:27:50|25680.93|25680.93|25680.93|25680.93|25680.93|25680.93|25680.93|25680.93|0
1620642490000|2021-05-10 10:28:10|25670.3|25670.3|25670.3|25670.3|25670.3|25670.3|25670.3|25670.3|0
1620642500000|2021-05-10 10:28:20|25669.92|25669.92|25669.92|25669.92|25669.92|25669.92|25669.92|25669.92|0
1620642510000|2021-05-10 10:28:30|25673.46|25673.46|25679.94|25679.94|25681.15|25681.15|25673.46|25673.46|0
1620642520000|2021-05-10 10:28:40|25680.33|25680.33|25680.33|25680.33|25680.33|25680.33|25680.33|25680.33|0
1620642530000|2021-05-10 10:28:50|25687.41|25687.41|25690.95|25690.95|25690.95|25690.95|25687.41|25687.41|0
1620642560000|2021-05-10 10:29:20|25694.49|25694.49|25694.49|25694.49|25694.49|25694.49|25694.49|25694.49|0
1620642630000|2021-05-10 10:30:30|25694.68|25694.68|25694.68|25694.68|25694.68|25694.68|25694.68|25694.68|0
1620642680000|2021-05-10 10:31:20|25691.14|25691.14|25694.68|25694.68|25694.68|25694.68|25691.14|25691.14|0
1620642690000|2021-05-10 10:31:30|25691.14|25691.14|25691.14|25691.14|25691.14|25691.14|25691.14|25691.14|0
1620642720000|2021-05-10 10:32:00|25680.52|25680.52|25680.52|25680.52|25680.52|25680.52|25680.52|25680.52|0
1620642740000|2021-05-10 10:32:20|25687.6|25687.6|25687.6|25687.6|25687.6|25687.6|25687.6|25687.6|0
1620642760000|2021-05-10 10:32:40|25691.14|25691.14|25691.14|25691.14|25691.14|25691.14|25691.14|25691.14|0
1620642780000|2021-05-10 10:33:00|25691.55|25691.55|25691.55|25691.55|25691.55|25691.55|25691.55|25691.55|0
1620642790000|2021-05-10 10:33:10|25688.01|25688.01|25688.01|25688.01|25688.01|25688.01|25688.01|25688.01|0
1620642820000|2021-05-10 10:33:40|25680.93|25680.93|25680.33|25680.33|25680.93|25680.93|25680.33|25680.33|0
1620642830000|2021-05-10 10:33:50|25687.41|25687.41|25687.41|25687.41|25687.41|25687.41|25687.41|25687.41|0
1620642930000|2021-05-10 10:35:30|25690.95|25690.95|25690.95|25690.95|25690.95|25690.95|25690.95|25690.95|0
1620642950000|2021-05-10 10:35:50|25691.36|25691.36|25691.36|25691.36|25691.36|25691.36|25691.36|25691.36|0
1620642970000|2021-05-10 10:36:10|25694.9|25694.9|25698.44|25698.44|25698.44|25698.44|25694.9|25694.9|0
1620642990000|2021-05-10 10:36:30|25699.04|25699.04|25699.04|25699.04|25699.04|25699.04|25699.04|25699.04|0
1620643000000|2021-05-10 10:36:40|25702.59|25702.59|25702.59|25702.59|25702.59|25702.59|25702.59|25702.59|0
1620643040000|2021-05-10 10:37:20|25706.13|25706.13|25706.13|25706.13|25706.13|25706.13|25706.13|25706.13|0
1620643070000|2021-05-10 10:37:50|25706.51|25706.51|25706.51|25706.51|25706.51|25706.51|25706.51|25706.51|0
1620643080000|2021-05-10 10:38:00|25706.32|25706.32|25706.32|25706.32|25706.32|25706.32|25706.32|25706.32|0
1620643090000|2021-05-10 10:38:10|25702.78|25702.78|25702.78|25702.78|25702.78|25702.78|25702.78|25702.78|0
1620643160000|2021-05-10 10:39:20|25699.24|25699.24|25696.93|25696.93|25699.24|25699.24|25695.7|25695.7|0
1620643200000|2021-05-10 10:40:00|25693.39|25693.39|25693.39|25693.39|25693.39|25693.39|25693.39|25693.39|0
1620643250000|2021-05-10 10:40:50|25689.84|25689.84|25704.01|25704.01|25704.01|25704.01|25689.84|25689.84|0
1620643260000|2021-05-10 10:41:00|25704.61|25704.61|25704.61|25704.61|25704.61|25704.61|25704.61|25704.61|0
1620643270000|2021-05-10 10:41:10|25708.56|25708.56|25708.56|25708.56|25708.56|25708.56|25708.56|25708.56|0
1620643280000|2021-05-10 10:41:20|25709.16|25709.16|25709.16|25709.16|25709.16|25709.16|25709.16|25709.16|0
1620643320000|2021-05-10 10:42:00|25712.71|25712.71|25712.71|25712.71|25712.71|25712.71|25712.71|25712.71|0
1620643410000|2021-05-10 10:43:30|25712.1|25712.1|25712.1|25712.1|25712.1|25712.1|25712.1|25712.1|0
1620643420000|2021-05-10 10:43:40|25708.56|25708.56|25708.56|25708.56|25708.56|25708.56|25708.56|25708.56|0
1620643430000|2021-05-10 10:43:50|25710.37|25710.37|25711.57|25711.57|25711.57|25711.57|25710.37|25710.37|0
1620643440000|2021-05-10 10:44:00|25710.37|25710.37|25710.37|25710.37|25710.37|25710.37|25710.37|25710.37|0
1620643470000|2021-05-10 10:44:30|25713.91|25713.91|25713.91|25713.91|25713.91|25713.91|25713.91|25713.91|0
1620643510000|2021-05-10 10:45:10|25717.45|25717.45|25720.99|25720.99|25720.99|25720.99|25717.45|25717.45|0
1620643600000|2021-05-10 10:46:40|25724.53|25724.53|25725.13|25725.13|25725.74|25725.74|25724.53|25724.53|0
1620643670000|2021-05-10 10:47:50|25725.71|25725.71|25725.71|25725.71|25725.71|25725.71|25725.71|25725.71|0
1620643730000|2021-05-10 10:48:50|25732.79|25732.79|25732.79|25732.79|25732.79|25732.79|25732.79|25732.79|0
1620643770000|2021-05-10 10:49:30|25732.38|25732.38|25732.16|25732.16|25732.38|25732.38|25731.97|25731.97|0
1620643790000|2021-05-10 10:49:50|25732.57|25732.57|25732.57|25732.57|25732.57|25732.57|25732.57|25732.57|0
1620643870000|2021-05-10 10:51:10|25725.49|25725.49|25732.57|25732.57|25736.11|25736.11|25725.49|25725.49|0
1620643920000|2021-05-10 10:52:00|25733.18|25733.18|25736.72|25736.72|25736.72|25736.72|25733.18|25733.18|0
1620643950000|2021-05-10 10:52:30|25737.32|25737.32|25737.32|25737.32|25737.32|25737.32|25737.32|25737.32|0
1620643960000|2021-05-10 10:52:40|25737.73|25737.73|25737.73|25737.73|25737.73|25737.73|25737.73|25737.73|0
1620643970000|2021-05-10 10:52:50|25738.33|25738.33|25738.33|25738.33|25738.33|25738.33|25738.33|25738.33|0
1620643980000|2021-05-10 10:53:00|25731.25|25731.25|25731.25|25731.25|25731.25|25731.25|25731.25|25731.25|0
1620644050000|2021-05-10 10:54:10|25727.71|25727.71|25727.71|25727.71|25727.71|25727.71|25727.71|25727.71|0
1620644090000|2021-05-10 10:54:50|25724.17|25724.17|25724.17|25724.17|25724.17|25724.17|25724.17|25724.17|0
1620644120000|2021-05-10 10:55:20|25713.54|25713.54|25712.34|25712.34|25713.54|25713.54|25712.34|25712.34|0
1620644210000|2021-05-10 10:56:50|25711.74|25711.74|25712.94|25712.94|25712.94|25712.94|25711.74|25711.74|0
1620644240000|2021-05-10 10:57:20|25720.02|25720.02|25720.02|25720.02|25720.02|25720.02|25720.02|25720.02|0
1620644250000|2021-05-10 10:57:30|25716.48|25716.48|25716.48|25716.48|25716.48|25716.48|25716.48|25716.48|0
1620644270000|2021-05-10 10:57:50|25712.94|25712.94|25705.86|25705.86|25712.94|25712.94|25705.86|25705.86|0
1620644280000|2021-05-10 10:58:00|25691.69|25691.69|25691.09|25691.09|25691.69|25691.69|25691.09|25691.09|0
1620644320000|2021-05-10 10:58:40|25694.63|25694.63|25694.63|25694.63|25694.63|25694.63|25694.63|25694.63|0
1620644360000|2021-05-10 10:59:20|25701.71|25701.71|25701.71|25701.71|25701.71|25701.71|25701.71|25701.71|0
1620644380000|2021-05-10 10:59:40|25705.26|25705.26|25705.26|25705.26|25705.26|25705.26|25705.26|25705.26|0
1620644400000|2021-05-10 11:00:00|25708.8|25708.8|25712.34|25712.34|25712.34|25712.34|25708.8|25708.8|0
1620644420000|2021-05-10 11:00:20|25708.8|25708.8|25708.8|25708.8|25708.8|25708.8|25708.8|25708.8|0
1620644430000|2021-05-10 11:00:30|25707.98|25707.98|25707.98|25707.98|25707.98|25707.98|25707.98|25707.98|0
1620644450000|2021-05-10 11:00:50|25707.37|25707.37|25706.17|25706.17|25707.37|25707.37|25706.17|25706.17|0
1620644460000|2021-05-10 11:01:00|25709.71|25709.71|25709.71|25709.71|25709.71|25709.71|25709.71|25709.71|0
1620644490000|2021-05-10 11:01:30|25709.11|25709.11|25709.11|25709.11|25709.11|25709.11|25709.11|25709.11|0
1620644500000|2021-05-10 11:01:40|25709.71|25709.71|25709.71|25709.71|25709.71|25709.71|25709.71|25709.71|0
1620644520000|2021-05-10 11:02:00|25706.17|25706.17|25702.63|25702.63|25706.17|25706.17|25702.63|25702.63|0
1620644580000|2021-05-10 11:03:00|25695.55|25695.55|25692.01|25692.01|25695.55|25695.55|25692.01|25692.01|0
1620644620000|2021-05-10 11:03:40|25695.55|25695.55|25695.55|25695.55|25695.55|25695.55|25695.55|25695.55|0
1620644650000|2021-05-10 11:04:10|25692.01|25692.01|25692.01|25692.01|25692.01|25692.01|25692.01|25692.01|0
1620644710000|2021-05-10 11:05:10|25691.4|25691.4|25691.4|25691.4|25691.4|25691.4|25691.4|25691.4|0
1620644730000|2021-05-10 11:05:30|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|0
1620644740000|2021-05-10 11:05:40|25687.26|25687.26|25686.44|25686.44|25687.26|25687.26|25686.44|25686.44|0
1620644760000|2021-05-10 11:06:00|25682.9|25682.9|25682.9|25682.9|25682.9|25682.9|25682.9|25682.9|0
1620644770000|2021-05-10 11:06:10|25686.44|25686.44|25689.98|25689.98|25689.98|25689.98|25686.44|25686.44|0
1620644830000|2021-05-10 11:07:10|25692.39|25692.39|25690.58|25690.58|25692.39|25692.39|25690.58|25690.58|0
1620644860000|2021-05-10 11:07:40|25689.98|25689.98|25690.39|25690.39|25690.39|25690.39|25689.98|25689.98|0
1620644870000|2021-05-10 11:07:50|25689.79|25689.79|25689.79|25689.79|25689.79|25689.79|25689.79|25689.79|0
1620644900000|2021-05-10 11:08:20|25686.25|25686.25|25686.25|25686.25|25686.25|25686.25|25686.25|25686.25|0
1620644920000|2021-05-10 11:08:40|25682.71|25682.71|25682.71|25682.71|25682.71|25682.71|25682.71|25682.71|0
1620644930000|2021-05-10 11:08:50|25682.52|25682.52|25682.52|25682.52|25682.52|25682.52|25682.52|25682.52|0
1620645050000|2021-05-10 11:10:50|25686.06|25686.06|25686.66|25686.66|25686.66|25686.66|25686.06|25686.06|0
1620645090000|2021-05-10 11:11:30|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|0
1620645100000|2021-05-10 11:11:40|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|0
1620645120000|2021-05-10 11:12:00|25694.34|25694.34|25694.34|25694.34|25694.34|25694.34|25694.34|25694.34|0
1620645240000|2021-05-10 11:14:00|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|25690.8|0
1620645260000|2021-05-10 11:14:20|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|25690.2|0
1620645270000|2021-05-10 11:14:30|25693.74|25693.74|25693.74|25693.74|25693.74|25693.74|25693.74|25693.74|0
1620645320000|2021-05-10 11:15:20|25694.15|25694.15|25694.15|25694.15|25694.15|25694.15|25694.15|25694.15|0
1620645350000|2021-05-10 11:15:50|25690.61|25690.61|25690.61|25690.61|25690.61|25690.61|25690.61|25690.61|0
1620645370000|2021-05-10 11:16:10|25691.81|25691.81|25691.81|25691.81|25691.81|25691.81|25691.81|25691.81|0
1620645380000|2021-05-10 11:16:20|25695.36|25695.36|25695.36|25695.36|25695.36|25695.36|25695.36|25695.36|0
1620645440000|2021-05-10 11:17:20|25691.81|25691.81|25698.9|25698.9|25698.9|25698.9|25691.81|25691.81|0
1620645490000|2021-05-10 11:18:10|25690.01|25690.01|25690.01|25690.01|25690.01|25690.01|25690.01|25690.01|0
1620645520000|2021-05-10 11:18:40|25693.55|25693.55|25693.55|25693.55|25693.55|25693.55|25693.55|25693.55|0
1620645630000|2021-05-10 11:20:30|25692.35|25692.35|25691.75|25691.75|25692.35|25692.35|25691.75|25691.75|0
1620645640000|2021-05-10 11:20:40|25690.54|25690.54|25688.2|25688.2|25692.35|25692.35|25688.2|25688.2|0
1620645710000|2021-05-10 11:21:50|25687.6|25687.6|25687.6|25687.6|25687.6|25687.6|25687.6|25687.6|0
1620645740000|2021-05-10 11:22:20|25690.54|25690.54|25690.54|25690.54|25690.54|25690.54|25690.54|25690.54|0
1620645860000|2021-05-10 11:24:20|25687|25687|25687|25687|25687|25687|25687|25687|0
1620645900000|2021-05-10 11:25:00|25685.8|25685.8|25685.8|25685.8|25685.8|25685.8|25685.8|25685.8|0
1620645950000|2021-05-10 11:25:50|25689.34|25689.34|25689.34|25689.34|25689.34|25689.34|25689.34|25689.34|0
1620646020000|2021-05-10 11:27:00|25688.74|25688.74|25688.74|25688.74|25688.74|25688.74|25688.74|25688.74|0
1620646030000|2021-05-10 11:27:10|25688.14|25688.14|25688.14|25688.14|25688.14|25688.14|25684.59|25684.59|0
1620646070000|2021-05-10 11:27:50|25691.68|25691.68|25691.68|25691.68|25691.68|25691.68|25691.68|25691.68|0
1620646100000|2021-05-10 11:28:20|25688.14|25688.14|25688.14|25688.14|25688.14|25688.14|25688.14|25688.14|0
1620646110000|2021-05-10 11:28:30|25687.53|25687.53|25687.53|25687.53|25687.53|25687.53|25687.53|25687.53|0
1620646170000|2021-05-10 11:29:30|25683.99|25683.99|25683.99|25683.99|25683.99|25683.99|25683.99|25683.99|0
1620646210000|2021-05-10 11:30:10|25687.53|25687.53|25687.53|25687.53|25687.53|25687.53|25687.53|25687.53|0
1620646250000|2021-05-10 11:30:50|25691.08|25691.08|25691.08|25691.08|25691.08|25691.08|25691.08|25691.08|0
1620646330000|2021-05-10 11:32:10|25690.47|25690.47|25690.47|25690.47|25690.47|25690.47|25690.47|25690.47|0
1620646360000|2021-05-10 11:32:40|25686.93|25686.93|25690.47|25690.47|25690.47|25690.47|25686.93|25686.93|0
1620646380000|2021-05-10 11:33:00|25686.93|25686.93|25686.93|25686.93|25686.93|25686.93|25686.93|25686.93|0
1620646390000|2021-05-10 11:33:10|25683.39|25683.39|25683.39|25683.39|25683.39|25683.39|25683.39|25683.39|0
1620646420000|2021-05-10 11:33:40|25679.85|25679.85|25679.85|25679.85|25679.85|25679.85|25679.85|25679.85|0
1620646440000|2021-05-10 11:34:00|25679.44|25679.44|25679.66|25679.66|25679.85|25679.85|25679.44|25679.44|0
1620646460000|2021-05-10 11:34:20|25683.2|25683.2|25683.2|25683.2|25683.2|25683.2|25683.2|25683.2|0
1620646520000|2021-05-10 11:35:20|25676.12|25676.12|25683.2|25683.2|25683.2|25683.2|25676.12|25676.12|0
1620646540000|2021-05-10 11:35:40|25684.4|25684.4|25685|25685|25685|25685|25684.4|25684.4|0
1620646550000|2021-05-10 11:35:50|25688.55|25688.55|25692.09|25692.09|25692.09|25692.09|25688.55|25688.55|0
1620646570000|2021-05-10 11:36:10|25691.48|25691.48|25690.88|25690.88|25691.48|25691.48|25690.88|25690.88|0
1620646590000|2021-05-10 11:36:30|25691.46|25691.46|25691.46|25691.46|25691.46|25691.46|25691.46|25691.46|0
1620646630000|2021-05-10 11:37:10|25695|25695|25691.46|25691.46|25695|25695|25691.46|25691.46|0
1620646680000|2021-05-10 11:38:00|25698.54|25698.54|25698.54|25698.54|25698.54|25698.54|25698.54|25698.54|0
1620646700000|2021-05-10 11:38:20|25691.46|25691.46|25691.46|25691.46|25691.46|25691.46|25691.46|25691.46|0
1620646730000|2021-05-10 11:38:50|25687.92|25687.92|25687.92|25687.92|25687.92|25687.92|25687.92|25687.92|0
1620646740000|2021-05-10 11:39:00|25687.51|25687.51|25687.51|25687.51|25687.51|25687.51|25687.51|25687.51|0
1620646760000|2021-05-10 11:39:20|25686.91|25686.91|25686.91|25686.91|25686.91|25686.91|25686.91|25686.91|0
1620646790000|2021-05-10 11:39:50|25690.45|25690.45|25690.45|25690.45|25690.45|25690.45|25690.45|25690.45|0
1620646840000|2021-05-10 11:40:40|25690.86|25690.86|25690.86|25690.86|25690.86|25690.86|25690.86|25690.86|0
1620646940000|2021-05-10 11:42:20|25687.32|25687.32|25687.32|25687.32|25687.32|25687.32|25687.32|25687.32|0
1620646960000|2021-05-10 11:42:40|25680.23|25680.23|25680.23|25680.23|25680.23|25680.23|25680.23|25680.23|0
1620647020000|2021-05-10 11:43:40|25679.63|25679.63|25679.63|25679.63|25679.63|25679.63|25679.63|25679.63|0
1620647050000|2021-05-10 11:44:10|25679.22|25679.22|25679.22|25679.22|25679.22|25679.22|25679.22|25679.22|0
1620647080000|2021-05-10 11:44:40|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|0
1620647100000|2021-05-10 11:45:00|25672.52|25672.52|25668.98|25668.98|25672.52|25672.52|25665.44|25665.44|0
1620647170000|2021-05-10 11:46:10|25672.52|25672.52|25672.52|25672.52|25672.52|25672.52|25672.52|25672.52|0
1620647190000|2021-05-10 11:46:30|25676.06|25676.06|25676.06|25676.06|25676.06|25676.06|25676.06|25676.06|0
1620647200000|2021-05-10 11:46:40|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|0
1620647230000|2021-05-10 11:47:10|25676.06|25676.06|25676.06|25676.06|25676.06|25676.06|25676.06|25676.06|0
1620647310000|2021-05-10 11:48:30|25675.46|25675.46|25675.46|25675.46|25675.46|25675.46|25675.46|25675.46|0
1620647340000|2021-05-10 11:49:00|25675.05|25675.05|25675.46|25675.46|25675.46|25675.46|25675.05|25675.05|0
1620647470000|2021-05-10 11:51:10|25679|25679|25679|25679|25679|25679|25679|25679|0
1620647500000|2021-05-10 11:51:40|25686.09|25686.09|25686.09|25686.09|25689.63|25689.63|25686.09|25686.09|0
1620647530000|2021-05-10 11:52:10|25686.5|25686.5|25686.5|25686.5|25686.5|25686.5|25686.5|25686.5|0
1620647580000|2021-05-10 11:53:00|25687.7|25687.7|25687.7|25687.7|25687.7|25687.7|25687.7|25687.7|0
1620647620000|2021-05-10 11:53:40|25691.24|25691.24|25691.24|25691.24|25691.24|25691.24|25691.24|25691.24|0
1620647630000|2021-05-10 11:53:50|25694.78|25694.78|25694.78|25694.78|25694.78|25694.78|25694.78|25694.78|0
1620647670000|2021-05-10 11:54:30|25691.24|25691.24|25684.16|25684.16|25691.24|25691.24|25684.16|25684.16|0
1620647720000|2021-05-10 11:55:20|25680.62|25680.62|25680.62|25680.62|25680.62|25680.62|25680.62|25680.62|0
1620647760000|2021-05-10 11:56:00|25677.08|25677.08|25677.08|25677.08|25677.08|25677.08|25677.08|25677.08|0
1620647770000|2021-05-10 11:56:10|25673.53|25673.53|25673.53|25673.53|25673.53|25673.53|25673.53|25673.53|0
1620647780000|2021-05-10 11:56:20|25674.14|25674.14|25670.59|25670.59|25674.14|25674.14|25670.59|25670.59|0
1620647810000|2021-05-10 11:56:50|25677.68|25677.68|25681.22|25681.22|25681.22|25681.22|25677.68|25677.68|0
1620647840000|2021-05-10 11:57:20|25681.82|25681.82|25682.42|25682.42|25682.42|25682.42|25681.82|25681.82|0
1620647960000|2021-05-10 11:59:20|25681.65|25681.65|25681.85|25681.85|25681.85|25681.85|25681.65|25681.65|0
1620647990000|2021-05-10 11:59:50|25685.39|25685.39|25688.93|25688.93|25688.93|25688.93|25685.39|25685.39|0
1620648000000|2021-05-10 12:00:00|25688.52|25688.52|25688.52|25688.52|25688.52|25688.52|25688.52|25688.52|0
1620648040000|2021-05-10 12:00:40|25688.11|25688.11|25687.15|25687.15|25688.11|25688.11|25687.15|25687.15|0
1620648050000|2021-05-10 12:00:50|25687.72|25687.72|25687.12|25687.12|25687.72|25687.72|25687.12|25687.12|0
1620648070000|2021-05-10 12:01:10|25683.58|25683.58|25683.58|25683.58|25683.58|25683.58|25683.58|25683.58|0
1620648080000|2021-05-10 12:01:20|25680.04|25680.04|25680.04|25680.04|25680.04|25680.04|25680.04|25680.04|0
1620648120000|2021-05-10 12:02:00|25679.63|25679.63|25679.22|25679.22|25679.63|25679.63|25679.22|25679.22|0
1620648130000|2021-05-10 12:02:10|25678.81|25678.81|25678.81|25678.81|25678.81|25678.81|25678.81|25678.81|0
1620648150000|2021-05-10 12:02:30|25679.22|25679.22|25679.41|25679.41|25679.41|25679.41|25679.22|25679.22|0
1620648180000|2021-05-10 12:03:00|25675.87|25675.87|25675.87|25675.87|25675.87|25675.87|25675.87|25675.87|0
1620648190000|2021-05-10 12:03:10|25675.49|25675.49|25675.49|25675.49|25675.49|25675.49|25675.49|25675.49|0
1620648230000|2021-05-10 12:03:50|25671.94|25671.94|25671.34|25671.34|25671.94|25671.94|25671.34|25671.34|0
1620648250000|2021-05-10 12:04:10|25670.93|25670.93|25670.93|25670.93|25670.93|25670.93|25670.93|25670.93|0
1620648320000|2021-05-10 12:05:20|25663.85|25663.85|25663.85|25663.85|25663.85|25663.85|25663.85|25663.85|0
1620648360000|2021-05-10 12:06:00|25663.44|25663.44|25663.44|25663.44|25663.44|25663.44|25663.44|25663.44|0
1620648380000|2021-05-10 12:06:20|25666.98|25666.98|25671.73|25671.73|25671.73|25671.73|25666.98|25666.98|0
1620648400000|2021-05-10 12:06:40|25675.27|25675.27|25675.27|25675.27|25675.27|25675.27|25675.27|25675.27|0
1620648410000|2021-05-10 12:06:50|25675.46|25675.46|25675.46|25675.46|25675.46|25675.46|25675.46|25675.46|0
1620648540000|2021-05-10 12:09:00|25676.06|25676.06|25679.6|25679.6|25679.6|25679.6|25676.06|25676.06|0
1620648580000|2021-05-10 12:09:40|25680.01|25680.01|25680.01|25680.01|25680.01|25680.01|25680.01|25680.01|0
1620648600000|2021-05-10 12:10:00|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|0
1620648640000|2021-05-10 12:10:40|25683.14|25683.14|25683.14|25683.14|25683.14|25683.14|25683.14|25683.14|0
1620648650000|2021-05-10 12:10:50|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|25679.6|0
1620648710000|2021-05-10 12:11:50|25676.06|25676.06|25676.06|25676.06|25676.06|25676.06|25676.06|25676.06|0
1620648790000|2021-05-10 12:13:10|25676.66|25676.66|25680.2|25680.2|25680.2|25680.2|25676.66|25676.66|0
1620648810000|2021-05-10 12:13:30|25676.66|25676.66|25676.66|25676.66|25676.66|25676.66|25676.66|25676.66|0
1620648850000|2021-05-10 12:14:10|25673.12|25673.12|25673.12|25673.12|25673.12|25673.12|25673.12|25673.12|0
1620648860000|2021-05-10 12:14:20|25680.2|25680.2|25680.2|25680.2|25680.2|25680.2|25680.2|25680.2|0
1620648870000|2021-05-10 12:14:30|25680.39|25680.39|25680.39|25680.39|25680.39|25680.39|25680.39|25680.39|0
1620648880000|2021-05-10 12:14:40|25680.2|25680.2|25680.2|25680.2|25680.2|25680.2|25680.2|25680.2|0
1620649020000|2021-05-10 12:17:00|25679.79|25679.79|25679.79|25679.79|25679.79|25679.79|25679.79|25679.79|0
1620649080000|2021-05-10 12:18:00|25672.71|25672.71|25670.3|25670.3|25672.71|25672.71|25670.3|25670.3|0
1620649130000|2021-05-10 12:18:50|25669.89|25669.89|25669.89|25669.89|25669.89|25669.89|25669.89|25669.89|0
1620649140000|2021-05-10 12:19:00|25669.48|25669.48|25669.48|25669.48|25669.48|25669.48|25669.48|25669.48|0
1620649170000|2021-05-10 12:19:30|25665.94|25665.94|25658.86|25658.86|25665.94|25665.94|25658.86|25658.86|0
1620649190000|2021-05-10 12:19:50|25655.32|25655.32|25655.32|25655.32|25655.32|25655.32|25655.32|25655.32|0
1620649200000|2021-05-10 12:20:00|25654.91|25654.91|25654.91|25654.91|25654.91|25654.91|25654.91|25654.91|0
1620649220000|2021-05-10 12:20:20|25651.37|25651.37|25651.37|25651.37|25651.37|25651.37|25651.37|25651.37|0
1620649230000|2021-05-10 12:20:30|25650.76|25650.76|25647.22|25647.22|25650.76|25650.76|25647.22|25647.22|0
1620649290000|2021-05-10 12:21:30|25654.3|25654.3|25654.3|25654.3|25654.3|25654.3|25654.3|25654.3|0
1620649330000|2021-05-10 12:22:10|25647.22|25647.22|25647.22|25647.22|25647.22|25647.22|25647.22|25647.22|0
1620649380000|2021-05-10 12:23:00|25640.14|25640.14|25640.14|25640.14|25640.14|25640.14|25640.14|25640.14|0
1620649400000|2021-05-10 12:23:20|25636.6|25636.6|25636.6|25636.6|25636.6|25636.6|25636.6|25636.6|0
1620649420000|2021-05-10 12:23:40|25633.06|25633.06|25632.65|25632.65|25633.06|25633.06|25632.65|25632.65|0
1620649430000|2021-05-10 12:23:50|25632.04|25632.04|25632.46|25632.46|25632.46|25632.46|25632.04|25632.04|0
1620649440000|2021-05-10 12:24:00|25632.04|25632.04|25632.04|25632.04|25632.04|25632.04|25632.04|25632.04|0
1620649500000|2021-05-10 12:25:00|25635.59|25635.59|25635.59|25635.59|25635.59|25635.59|25635.59|25635.59|0
1620649510000|2021-05-10 12:25:10|25639.13|25639.13|25642.67|25642.67|25642.67|25642.67|25639.13|25639.13|0
1620649540000|2021-05-10 12:25:40|25649.75|25649.75|25649.75|25649.75|25649.75|25649.75|25649.75|25649.75|0
1620649560000|2021-05-10 12:26:00|25650.35|25650.35|25653.89|25653.89|25653.89|25653.89|25650.35|25650.35|0
1620649570000|2021-05-10 12:26:10|25650.35|25650.35|25650.35|25650.35|25650.35|25650.35|25650.35|25650.35|0
1620649590000|2021-05-10 12:26:30|25646.81|25646.81|25653.89|25653.89|25653.89|25653.89|25646.81|25646.81|0
1620649620000|2021-05-10 12:27:00|25657.44|25657.44|25657.44|25657.44|25657.44|25657.44|25657.44|25657.44|0
1620649630000|2021-05-10 12:27:10|25653.89|25653.89|25650.35|25650.35|25653.89|25653.89|25650.35|25650.35|0
1620649640000|2021-05-10 12:27:20|25646.81|25646.81|25646.81|25646.81|25646.81|25646.81|25646.81|25646.81|0
1620649660000|2021-05-10 12:27:40|25643.27|25643.27|25643.27|25643.27|25643.27|25643.27|25643.27|25643.27|0
1620649730000|2021-05-10 12:28:50|25643.46|25643.46|25643.46|25643.46|25643.46|25643.46|25643.46|25643.46|0
1620649750000|2021-05-10 12:29:10|25644.06|25644.06|25644.67|25644.67|25644.67|25644.67|25644.06|25644.06|0
1620649780000|2021-05-10 12:29:40|25648.21|25648.21|25648.21|25648.21|25648.21|25648.21|25648.21|25648.21|0
1620649860000|2021-05-10 12:31:00|25647.8|25647.8|25651.34|25651.34|25651.34|25651.34|25647.8|25647.8|0
1620649920000|2021-05-10 12:32:00|25654.88|25654.88|25658.42|25658.42|25658.42|25658.42|25654.88|25654.88|0
1620650010000|2021-05-10 12:33:30|25654.88|25654.88|25651.34|25651.34|25654.88|25654.88|25651.34|25651.34|0
1620650060000|2021-05-10 12:34:20|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|0
1620650140000|2021-05-10 12:35:40|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|25658.42|0
1620650170000|2021-05-10 12:36:10|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|25654.88|0
1620650180000|2021-05-10 12:36:20|25651.34|25651.34|25651.34|25651.34|25651.34|25651.34|25651.34|25651.34|0
1620650200000|2021-05-10 12:36:40|25647.8|25647.8|25647.8|25647.8|25647.8|25647.8|25647.8|25647.8|0
1620650240000|2021-05-10 12:37:20|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|0
1620650270000|2021-05-10 12:37:50|25640.71|25640.71|25637.17|25637.17|25640.71|25640.71|25637.17|25637.17|0
1620650280000|2021-05-10 12:38:00|25640.71|25640.71|25640.71|25640.71|25640.71|25640.71|25640.71|25640.71|0
1620650290000|2021-05-10 12:38:10|25644.25|25644.25|25647.8|25647.8|25647.8|25647.8|25644.25|25644.25|0
1620650390000|2021-05-10 12:39:50|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|0
1620650420000|2021-05-10 12:40:20|25647.8|25647.8|25647.8|25647.8|25647.8|25647.8|25647.8|25647.8|0
1620650490000|2021-05-10 12:41:30|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|0
1620650530000|2021-05-10 12:42:10|25647.8|25647.8|25647.8|25647.8|25647.8|25647.8|25647.8|25647.8|0
1620650540000|2021-05-10 12:42:20|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|25644.25|0
1620650550000|2021-05-10 12:42:30|25640.71|25640.71|25639.1|25639.1|25640.71|25640.71|25639.1|25639.1|0
1620650570000|2021-05-10 12:42:50|25639.7|25639.7|25639.7|25639.7|25639.7|25639.7|25639.7|25639.7|0
1620650590000|2021-05-10 12:43:10|25643.24|25643.24|25643.24|25643.24|25643.24|25643.24|25643.24|25643.24|0
1620650610000|2021-05-10 12:43:30|25646.78|25646.78|25646.78|25646.78|25646.78|25646.78|25646.78|25646.78|0
1620650630000|2021-05-10 12:43:50|25643.24|25643.24|25643.24|25643.24|25643.24|25643.24|25643.24|25643.24|0
1620650640000|2021-05-10 12:44:00|25639.7|25639.7|25639.7|25639.7|25639.7|25639.7|25639.7|25639.7|0
1620650650000|2021-05-10 12:44:10|25639.1|25639.1|25639.1|25639.1|25639.1|25639.1|25639.1|25639.1|0
1620650660000|2021-05-10 12:44:20|25639.7|25639.7|25640.3|25640.3|25640.3|25640.3|25639.7|25639.7|0
1620650680000|2021-05-10 12:44:40|25643.84|25643.84|25640.3|25640.3|25643.84|25643.84|25640.3|25640.3|0
1620650710000|2021-05-10 12:45:10|25639.7|25639.7|25636.16|25636.16|25639.7|25639.7|25636.16|25636.16|0
1620650720000|2021-05-10 12:45:20|25632.62|25632.62|25632.62|25632.62|25632.62|25632.62|25632.62|25632.62|0
1620650740000|2021-05-10 12:45:40|25631.42|25631.42|25630.81|25630.81|25631.42|25631.42|25630.81|25630.81|0
1620650760000|2021-05-10 12:46:00|25634.36|25634.36|25627.27|25627.27|25634.36|25634.36|25627.27|25627.27|0
1620650770000|2021-05-10 12:46:10|25620.19|25620.19|25616.65|25616.65|25620.19|25620.19|25616.65|25616.65|0
1620650820000|2021-05-10 12:47:00|25609.57|25609.57|25608.96|25608.96|25609.57|25609.57|25608.96|25608.96|0
1620650830000|2021-05-10 12:47:10|25605.42|25605.42|25605.42|25605.42|25605.42|25605.42|25605.42|25605.42|0
1620650840000|2021-05-10 12:47:20|25598.34|25598.34|25601.88|25601.88|25601.88|25601.88|25598.34|25598.34|0
1620650870000|2021-05-10 12:47:50|25605.42|25605.42|25601.88|25601.88|25605.42|25605.42|25601.88|25601.88|0
1620650880000|2021-05-10 12:48:00|25601.06|25601.06|25601.06|25601.06|25601.06|25601.06|25601.06|25601.06|0
1620650890000|2021-05-10 12:48:10|25604.6|25604.6|25604.6|25604.6|25604.6|25604.6|25604.6|25604.6|0
1620650900000|2021-05-10 12:48:20|25601.06|25601.06|25601.06|25601.06|25601.06|25601.06|25601.06|25601.06|0
1620650910000|2021-05-10 12:48:30|25600.46|25600.46|25600.46|25600.46|25600.46|25600.46|25600.46|25600.46|0
1620650930000|2021-05-10 12:48:50|25596.92|25596.92|25596.92|25596.92|25596.92|25596.92|25596.92|25596.92|0
1620650970000|2021-05-10 12:49:30|25593.38|25593.38|25596.92|25596.92|25596.92|25596.92|25593.38|25593.38|0
1620650980000|2021-05-10 12:49:40|25593.38|25593.38|25593.38|25593.38|25593.38|25593.38|25593.38|25593.38|0
1620650990000|2021-05-10 12:49:50|25596.92|25596.92|25596.92|25596.92|25596.92|25596.92|25596.92|25596.92|0
1620651010000|2021-05-10 12:50:10|25604|25604|25604|25604|25604|25604|25604|25604|0
1620651030000|2021-05-10 12:50:30|25600.46|25600.46|25600.46|25600.46|25600.46|25600.46|25600.46|25600.46|0
1620651040000|2021-05-10 12:50:40|25596.92|25596.92|25589.84|25589.84|25600.46|25600.46|25589.84|25589.84|0
1620651080000|2021-05-10 12:51:20|25586.29|25586.29|25582.15|25582.15|25589.84|25589.84|25582.15|25582.15|0
1620651090000|2021-05-10 12:51:30|25581.55|25581.55|25581.55|25581.55|25581.55|25581.55|25581.55|25581.55|0
1620651100000|2021-05-10 12:51:40|25580.95|25580.95|25580.95|25580.95|25580.95|25580.95|25580.95|25580.95|0
1620651120000|2021-05-10 12:52:00|25588.03|25588.03|25588.63|25588.63|25588.63|25588.63|25588.03|25588.03|0
1620651150000|2021-05-10 12:52:30|25588.25|25588.25|25581.17|25581.17|25588.25|25588.25|25581.17|25581.17|0
1620651180000|2021-05-10 12:53:00|25580.97|25580.97|25580.56|25580.56|25580.97|25580.97|25580.56|25580.56|0
1620651200000|2021-05-10 12:53:20|25576.42|25576.42|25569.75|25569.75|25576.42|25576.42|25569.34|25569.34|0
1620651210000|2021-05-10 12:53:30|25576.83|25576.83|25573.29|25573.29|25576.83|25576.83|25573.29|25573.29|0
1620651240000|2021-05-10 12:54:00|25580.37|25580.37|25583.31|25583.31|25583.91|25583.91|25580.37|25580.37|0
1620651260000|2021-05-10 12:54:20|25579.77|25579.77|25576.83|25576.83|25579.77|25579.77|25576.83|25576.83|0
1620651270000|2021-05-10 12:54:30|25569.75|25569.75|25562.48|25562.48|25569.75|25569.75|25562.48|25562.48|0
1620651290000|2021-05-10 12:54:50|25558.93|25558.93|25558.93|25558.93|25558.93|25558.93|25558.93|25558.93|0
1620651300000|2021-05-10 12:55:00|25562.48|25562.48|25557.73|25557.73|25569.56|25569.56|25557.73|25557.73|0
1620651330000|2021-05-10 12:55:30|25564.81|25564.81|25564.81|25564.81|25564.81|25564.81|25564.81|25564.81|0
1620651380000|2021-05-10 12:56:20|25565.22|25565.22|25565.22|25565.22|25565.22|25565.22|25565.22|25565.22|0
1620651390000|2021-05-10 12:56:30|25568.76|25568.76|25572.31|25572.31|25572.31|25572.31|25568.76|25568.76|0
1620651400000|2021-05-10 12:56:40|25571.7|25571.7|25571.7|25571.7|25571.7|25571.7|25571.7|25571.7|0
1620651430000|2021-05-10 12:57:10|25572.91|25572.91|25579.99|25579.99|25579.99|25579.99|25572.91|25572.91|0
1620651470000|2021-05-10 12:57:50|25583.53|25583.53|25583.53|25583.53|25583.53|25583.53|25583.53|25583.53|0
1620651480000|2021-05-10 12:58:00|25587.07|25587.07|25587.07|25587.07|25587.07|25587.07|25587.07|25587.07|0
1620651490000|2021-05-10 12:58:10|25576.45|25576.45|25576.45|25576.45|25576.45|25576.45|25576.45|25576.45|0
1620651500000|2021-05-10 12:58:20|25579.99|25579.99|25579.99|25579.99|25579.99|25579.99|25579.99|25579.99|0
1620651530000|2021-05-10 12:58:50|25576.45|25576.45|25572.91|25572.91|25576.45|25576.45|25572.91|25572.91|0
1620651560000|2021-05-10 12:59:20|25573.51|25573.51|25573.51|25573.51|25573.51|25573.51|25573.51|25573.51|0
1620651610000|2021-05-10 13:00:10|25577.05|25577.05|25579.99|25579.99|25579.99|25579.99|25576.45|25576.45|0
1620651620000|2021-05-10 13:00:20|25583.53|25583.53|25583.53|25583.53|25587.07|25587.07|25583.53|25583.53|0
1620651640000|2021-05-10 13:00:40|25590.61|25590.61|25601.24|25601.24|25601.24|25601.24|25590.61|25590.61|0
1620651650000|2021-05-10 13:00:50|25597.7|25597.7|25604.78|25604.78|25604.78|25604.78|25597.7|25597.7|0
1620651660000|2021-05-10 13:01:00|25594.16|25594.16|25594.16|25594.16|25594.16|25594.16|25594.16|25594.16|0
1620651680000|2021-05-10 13:01:20|25597.7|25597.7|25597.7|25597.7|25597.7|25597.7|25594.16|25594.16|0
1620651720000|2021-05-10 13:02:00|25594.16|25594.16|25594.16|25594.16|25594.16|25594.16|25594.16|25594.16|0
1620651740000|2021-05-10 13:02:20|25590.61|25590.61|25583.53|25583.53|25590.61|25590.61|25583.53|25583.53|0
1620651770000|2021-05-10 13:02:50|25587.07|25587.07|25587.07|25587.07|25587.07|25587.07|25587.07|25587.07|0
1620651800000|2021-05-10 13:03:20|25586.47|25586.47|25586.47|25586.47|25586.47|25586.47|25586.47|25586.47|0
1620651810000|2021-05-10 13:03:30|25590.01|25590.01|25586.47|25586.47|25590.01|25590.01|25586.47|25586.47|0
1620651820000|2021-05-10 13:03:40|25590.01|25590.01|25590.01|25590.01|25590.01|25590.01|25590.01|25590.01|0
1620651830000|2021-05-10 13:03:50|25590.61|25590.61|25590.61|25590.61|25590.61|25590.61|25590.61|25590.61|0
1620651880000|2021-05-10 13:04:40|25590.01|25590.01|25590.01|25590.01|25590.01|25590.01|25590.01|25590.01|0
1620651910000|2021-05-10 13:05:10|25593.55|25593.55|25593.55|25593.55|25593.55|25593.55|25593.55|25593.55|0
1620651960000|2021-05-10 13:06:00|25604.18|25604.18|25614.8|25614.8|25614.8|25614.8|25604.18|25604.18|0
1620652010000|2021-05-10 13:06:50|25618.34|25618.34|25621.88|25621.88|25621.88|25621.88|25618.34|25618.34|0
1620652080000|2021-05-10 13:08:00|25621.47|25621.47|25621.47|25621.47|25621.47|25621.47|25621.47|25621.47|0
1620652090000|2021-05-10 13:08:10|25621.06|25621.06|25606.49|25606.49|25621.06|25621.06|25606.49|25606.49|0
1620652100000|2021-05-10 13:08:20|25613.57|25613.57|25613.57|25613.57|25613.57|25613.57|25613.57|25613.57|0
1620652230000|2021-05-10 13:10:30|25617.11|25617.11|25617.11|25617.11|25617.11|25617.11|25617.11|25617.11|0
1620652280000|2021-05-10 13:11:20|25620.65|25620.65|25620.65|25620.65|25620.65|25620.65|25620.65|25620.65|0
1620652290000|2021-05-10 13:11:30|25624.19|25624.19|25624.19|25624.19|25624.19|25624.19|25624.19|25624.19|0
1620652300000|2021-05-10 13:11:40|25627.73|25627.73|25627.73|25627.73|25631.28|25631.28|25627.73|25627.73|0
1620652310000|2021-05-10 13:11:50|25624.19|25624.19|25624.19|25624.19|25624.19|25624.19|25624.19|25624.19|0
1620652320000|2021-05-10 13:12:00|25627.73|25627.73|25627.73|25627.73|25627.73|25627.73|25627.73|25627.73|0
1620652370000|2021-05-10 13:12:50|25628.34|25628.34|25627.73|25627.73|25628.34|25628.34|25627.73|25627.73|0
1620652380000|2021-05-10 13:13:00|25624.19|25624.19|25624.19|25624.19|25624.19|25624.19|25624.19|25624.19|0
1620652430000|2021-05-10 13:13:50|25627.73|25627.73|25627.13|25627.13|25627.73|25627.73|25627.13|25627.13|0
1620652460000|2021-05-10 13:14:20|25630.67|25630.67|25630.67|25630.67|25630.67|25630.67|25630.67|25630.67|0
1620652480000|2021-05-10 13:14:40|25631.88|25631.88|25631.88|25631.88|25631.88|25631.88|25631.88|25631.88|0
1620652510000|2021-05-10 13:15:10|25628.34|25628.34|25628.34|25628.34|25628.34|25628.34|25628.34|25628.34|0
1620652600000|2021-05-10 13:16:40|25628.53|25628.53|25628.53|25628.53|25628.53|25628.53|25628.53|25628.53|0
1620652630000|2021-05-10 13:17:10|25632.07|25632.07|25635.61|25635.61|25635.61|25635.61|25632.07|25632.07|0
1620652680000|2021-05-10 13:18:00|25639.15|25639.15|25639.15|25639.15|25639.15|25639.15|25639.15|25639.15|0
1620652740000|2021-05-10 13:19:00|25635.61|25635.61|25635.61|25635.61|25635.61|25635.61|25635.61|25635.61|0
1620652760000|2021-05-10 13:19:20|25632.07|25632.07|25632.07|25632.07|25632.07|25632.07|25632.07|25632.07|0
1620652790000|2021-05-10 13:19:50|25635.61|25635.61|25635.61|25635.61|25635.61|25635.61|25635.61|25635.61|0
1620652800000|2021-05-10 13:20:00|25632.07|25632.07|25628.53|25628.53|25632.07|25632.07|25628.53|25628.53|0
1620652820000|2021-05-10 13:20:20|25628.94|25628.94|25629.35|25629.35|25629.35|25629.35|25628.94|25628.94|0
1620652830000|2021-05-10 13:20:30|25629.95|25629.95|25629.95|25629.95|25629.95|25629.95|25629.95|25629.95|0
1620652840000|2021-05-10 13:20:40|25633.49|25633.49|25633.49|25633.49|25633.49|25633.49|25633.49|25633.49|0
1620652930000|2021-05-10 13:22:10|25640.57|25640.57|25644.12|25644.12|25644.12|25644.12|25640.57|25640.57|0
1620652940000|2021-05-10 13:22:20|25647.66|25647.66|25647.66|25647.66|25647.66|25647.66|25647.66|25647.66|0
1620652960000|2021-05-10 13:22:40|25651.2|25651.2|25651.2|25651.2|25651.2|25651.2|25651.2|25651.2|0
1620652990000|2021-05-10 13:23:10|25651.8|25651.8|25652.21|25652.21|25652.21|25652.21|25651.8|25651.8|0
1620653100000|2021-05-10 13:25:00|25651.01|25651.01|25650.4|25650.4|25651.01|25651.01|25650.4|25650.4|0
1620653110000|2021-05-10 13:25:10|25646.86|25646.86|25653.95|25653.95|25653.95|25653.95|25646.86|25646.86|0
1620653140000|2021-05-10 13:25:40|25657.49|25657.49|25657.49|25657.49|25657.49|25657.49|25657.49|25657.49|0
1620653150000|2021-05-10 13:25:50|25661.03|25661.03|25661.03|25661.03|25661.03|25661.03|25661.03|25661.03|0
1620653230000|2021-05-10 13:27:10|25661.63|25661.63|25661.63|25661.63|25661.63|25661.63|25661.63|25661.63|0
1620653240000|2021-05-10 13:27:20|25665.17|25665.17|25665.17|25665.17|25665.17|25665.17|25665.17|25665.17|0
1620653280000|2021-05-10 13:28:00|25668.71|25668.71|25672.25|25672.25|25672.25|25672.25|25668.71|25668.71|0
1620653290000|2021-05-10 13:28:10|25675.79|25675.79|25675.79|25675.79|25675.79|25675.79|25675.79|25675.79|0
1620653300000|2021-05-10 13:28:20|25676.4|25676.4|25676.4|25676.4|25676.4|25676.4|25676.4|25676.4|0
1620653310000|2021-05-10 13:28:30|25679.94|25679.94|25683.48|25683.48|25683.48|25683.48|25679.94|25679.94|0
1620653330000|2021-05-10 13:28:50|25679.94|25679.94|25669.31|25669.31|25679.94|25679.94|25669.31|25669.31|0
1620653350000|2021-05-10 13:29:10|25669.7|25669.7|25662.62|25662.62|25669.7|25669.7|25662.62|25662.62|0
1620653360000|2021-05-10 13:29:20|25659.07|25659.07|25659.07|25659.07|25659.07|25659.07|25659.07|25659.07|0
1620653370000|2021-05-10 13:29:30|25662.62|25662.62|25666.16|25666.16|25666.16|25666.16|25662.62|25662.62|0
1620653390000|2021-05-10 13:29:50|25662.62|25662.62|25651.99|25651.99|25662.62|25662.62|25651.99|25651.99|0
1620653400000|2021-05-10 13:30:00|25652.59|25652.59|25656.13|25656.13|25656.13|25656.13|25641.97|25641.97|0
1620653410000|2021-05-10 13:30:10|25659.68|25659.68|25659.68|25659.68|25659.68|25659.68|25659.68|25659.68|0
1620653420000|2021-05-10 13:30:20|25666.76|25666.76|25663.22|25663.22|25666.76|25666.76|25663.22|25663.22|0
1620653430000|2021-05-10 13:30:30|25666.76|25666.76|25664.99|25664.99|25666.76|25666.76|25664.99|25664.99|0
1620653440000|2021-05-10 13:30:40|25665.59|25665.59|25665.59|25665.59|25665.59|25665.59|25665.59|25665.59|0
1620653450000|2021-05-10 13:30:50|25670.9|25670.9|25670.9|25670.9|25674.44|25674.44|25670.9|25670.9|0
1620653460000|2021-05-10 13:31:00|25671.31|25671.31|25662.11|25662.11|25676.28|25676.28|25662.11|25662.11|0
1620653470000|2021-05-10 13:31:10|25661.29|25661.29|25660.28|25660.28|25661.29|25661.29|25660.28|25660.28|0
1620653480000|2021-05-10 13:31:20|25659.68|25659.68|25655.53|25655.53|25659.68|25659.68|25655.53|25655.53|0
1620653490000|2021-05-10 13:31:30|25648.45|25648.45|25652.59|25652.59|25659.68|25659.68|25648.45|25648.45|0
1620653500000|2021-05-10 13:31:40|25654.36|25654.36|25648.45|25648.45|25656.13|25656.13|25648.45|25648.45|0
1620653510000|2021-05-10 13:31:50|25651.99|25651.99|25651.99|25651.99|25651.99|25651.99|25644.91|25644.91|0
1620653520000|2021-05-10 13:32:00|25659.07|25659.07|25655.53|25655.53|25659.07|25659.07|25655.53|25655.53|0
1620653530000|2021-05-10 13:32:10|25659.07|25659.07|25669.7|25669.7|25669.7|25669.7|25651.99|25651.99|0
1620653540000|2021-05-10 13:32:20|25676.78|25676.78|25673.24|25673.24|25676.78|25676.78|25673.24|25673.24|0
1620653550000|2021-05-10 13:32:30|25680.32|25680.32|25680.32|25680.32|25680.32|25680.32|25680.32|25680.32|0
1620653560000|2021-05-10 13:32:40|25680.73|25680.73|25670.11|25670.11|25680.73|25680.73|25670.11|25670.11|0
1620653570000|2021-05-10 13:32:50|25677.19|25677.19|25677.19|25677.19|25677.19|25677.19|25677.19|25677.19|0
1620653580000|2021-05-10 13:33:00|25670.11|25670.11|25677.79|25677.79|25680.73|25680.73|25670.11|25670.11|0
1620653590000|2021-05-10 13:33:10|25674.25|25674.25|25674.25|25674.25|25674.25|25674.25|25670.71|25670.71|0
1620653600000|2021-05-10 13:33:20|25674.66|25674.66|25675.07|25675.07|25675.07|25675.07|25674.66|25674.66|0
1620653610000|2021-05-10 13:33:30|25673.3|25673.3|25673.3|25673.3|25673.3|25673.3|25673.3|25673.3|0
1620653620000|2021-05-10 13:33:40|25675.07|25675.07|25675.07|25675.07|25675.07|25675.07|25675.07|25675.07|0
1620653630000|2021-05-10 13:33:50|25678.61|25678.61|25696.32|25696.32|25696.32|25696.32|25678.61|25678.61|0
1620653640000|2021-05-10 13:34:00|25699.86|25699.86|25689.24|25689.24|25699.86|25699.86|25682.15|25682.15|0
1620653680000|2021-05-10 13:34:40|25688.64|25688.64|25688.64|25688.64|25688.64|25688.64|25688.64|25688.64|0
1620653700000|2021-05-10 13:35:00|25681.55|25681.55|25688.23|25688.23|25688.64|25688.64|25681.55|25681.55|0
1620653710000|2021-05-10 13:35:10|25687.81|25687.81|25688.23|25688.23|25688.23|25688.23|25687.81|25687.81|0
1620653720000|2021-05-10 13:35:20|25681.14|25681.14|25681.55|25681.55|25681.55|25681.55|25681.14|25681.14|0
1620653730000|2021-05-10 13:35:30|25685.09|25685.09|25685.09|25685.09|25685.09|25685.09|25685.09|25685.09|0
1620653750000|2021-05-10 13:35:50|25681.55|25681.55|25682.15|25682.15|25682.15|25682.15|25681.55|25681.55|0
1620653760000|2021-05-10 13:36:00|25685.7|25685.7|25689.46|25689.46|25692.78|25692.78|25685.7|25685.7|0
1620653770000|2021-05-10 13:36:10|25685.91|25685.91|25682.37|25682.37|25685.91|25685.91|25675.29|25675.29|0
1620653790000|2021-05-10 13:36:30|25680.6|25680.6|25682.97|25682.97|25682.97|25682.97|25680.6|25680.6|0
1620653800000|2021-05-10 13:36:40|25686.52|25686.52|25686.52|25686.52|25686.52|25686.52|25686.52|25686.52|0
1620653840000|2021-05-10 13:37:20|25693.6|25693.6|25693.6|25693.6|25693.6|25693.6|25693.6|25693.6|0
1620653890000|2021-05-10 13:38:10|25697.14|25697.14|25697.14|25697.14|25697.14|25697.14|25697.14|25697.14|0
1620653940000|2021-05-10 13:39:00|25697.74|25697.74|25697.74|25697.74|25697.74|25697.74|25697.74|25697.74|0
1620653960000|2021-05-10 13:39:20|25697.33|25697.33|25697.33|25697.33|25697.33|25697.33|25697.33|25697.33|0
1620653970000|2021-05-10 13:39:30|25697.74|25697.74|25704.82|25704.82|25704.82|25704.82|25697.74|25697.74|0
1620653980000|2021-05-10 13:39:40|25701.28|25701.28|25701.28|25701.28|25701.28|25701.28|25701.28|25701.28|0
1620653990000|2021-05-10 13:39:50|25704.82|25704.82|25704.82|25704.82|25705.43|25705.43|25703.62|25703.62|0
1620654010000|2021-05-10 13:40:10|25687.12|25687.12|25680.04|25680.04|25687.12|25687.12|25680.04|25680.04|0
1620654020000|2021-05-10 13:40:20|25678.83|25678.83|25675.29|25675.29|25678.83|25678.83|25675.29|25675.29|0
1620654030000|2021-05-10 13:40:30|25671.75|25671.75|25671.75|25671.75|25671.75|25671.75|25671.75|25671.75|0
1620654040000|2021-05-10 13:40:40|25668.21|25668.21|25667|25667|25668.21|25668.21|25667|25667|0
1620654050000|2021-05-10 13:40:50|25667.61|25667.61|25667.61|25667.61|25667.61|25667.61|25667.61|25667.61|0
1620654060000|2021-05-10 13:41:00|25674.69|25674.69|25674.69|25674.69|25674.69|25674.69|25674.69|25674.69|0
1620654070000|2021-05-10 13:41:10|25678.23|25678.23|25678.23|25678.23|25678.23|25678.23|25678.23|25678.23|0
1620654100000|2021-05-10 13:41:40|25688.85|25688.85|25692.4|25692.4|25692.4|25692.4|25688.85|25688.85|0
1620654110000|2021-05-10 13:41:50|25693|25693|25682.37|25682.37|25693|25693|25682.37|25682.37|0
1620654130000|2021-05-10 13:42:10|25689.46|25689.46|25689.46|25689.46|25689.46|25689.46|25689.46|25689.46|0
1620654140000|2021-05-10 13:42:20|25685.91|25685.91|25678.83|25678.83|25685.91|25685.91|25678.83|25678.83|0
1620654150000|2021-05-10 13:42:30|25682.37|25682.37|25682.37|25682.37|25682.37|25682.37|25682.37|25682.37|0
1620654160000|2021-05-10 13:42:40|25682.76|25682.76|25682.76|25682.76|25682.76|25682.76|25682.76|25682.76|0
1620654170000|2021-05-10 13:42:50|25686.3|25686.3|25686.3|25686.3|25686.3|25686.3|25686.3|25686.3|0
1620654220000|2021-05-10 13:43:40|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|0
1620654240000|2021-05-10 13:44:00|25693.38|25693.38|25696.92|25696.92|25696.92|25696.92|25693.38|25693.38|0
1620654260000|2021-05-10 13:44:20|25697.52|25697.52|25697.52|25697.52|25697.52|25697.52|25697.52|25697.52|0
1620654280000|2021-05-10 13:44:40|25704.61|25704.61|25715.23|25715.23|25716.43|25716.43|25704.61|25704.61|0
1620654300000|2021-05-10 13:45:00|25715.64|25715.64|25716.46|25716.46|25716.46|25716.46|25715.64|25715.64|0
1620654320000|2021-05-10 13:45:20|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|25717.66|0
1620654340000|2021-05-10 13:45:40|25717.86|25717.86|25716.65|25716.65|25717.86|25717.86|25716.65|25716.65|0
1620654370000|2021-05-10 13:46:10|25727.28|25727.28|25727.88|25727.88|25727.88|25727.88|25727.28|25727.28|0
1620654390000|2021-05-10 13:46:30|25734.96|25734.96|25734.58|25734.58|25734.96|25734.96|25734.58|25734.58|0
1620654410000|2021-05-10 13:46:50|25734.99|25734.99|25734.99|25734.99|25734.99|25734.99|25734.99|25734.99|0
1620654420000|2021-05-10 13:47:00|25731.45|25731.45|25721.23|25721.23|25731.45|25731.45|25714.15|25714.15|0
1620654430000|2021-05-10 13:47:10|25731.86|25731.86|25733.06|25733.06|25733.06|25733.06|25731.86|25731.86|0
1620654440000|2021-05-10 13:47:20|25732.46|25732.46|25732.46|25732.46|25732.46|25732.46|25732.46|25732.46|0
1620654450000|2021-05-10 13:47:30|25728.92|25728.92|25707.67|25707.67|25728.92|25728.92|25707.67|25707.67|0
1620654460000|2021-05-10 13:47:40|25704.13|25704.13|25697.05|25697.05|25707.67|25707.67|25693.51|25693.51|0
1620654470000|2021-05-10 13:47:50|25700.59|25700.59|25693.51|25693.51|25700.59|25700.59|25693.51|25693.51|0
1620654480000|2021-05-10 13:48:00|25697.05|25697.05|25704.13|25704.13|25704.13|25704.13|25696.44|25696.44|0
1620654490000|2021-05-10 13:48:10|25707.67|25707.67|25711.21|25711.21|25711.21|25711.21|25700.59|25700.59|0
1620654500000|2021-05-10 13:48:20|25707.67|25707.67|25707.67|25707.67|25707.67|25707.67|25707.67|25707.67|0
1620654510000|2021-05-10 13:48:30|25704.13|25704.13|25699.99|25699.99|25711.21|25711.21|25699.99|25699.99|0
1620654520000|2021-05-10 13:48:40|25710.61|25710.61|25703.53|25703.53|25710.61|25710.61|25703.53|25703.53|0
1620654530000|2021-05-10 13:48:50|25699.99|25699.99|25696.44|25696.44|25699.99|25699.99|25696.44|25696.44|0
1620654540000|2021-05-10 13:49:00|25699.99|25699.99|25707.07|25707.07|25707.07|25707.07|25699.99|25699.99|0
1620654560000|2021-05-10 13:49:20|25703.53|25703.53|25703.94|25703.94|25711.02|25711.02|25703.53|25703.53|0
1620654570000|2021-05-10 13:49:30|25700.4|25700.4|25703.94|25703.94|25703.94|25703.94|25700.4|25700.4|0
1620654580000|2021-05-10 13:49:40|25707.48|25707.48|25707.48|25707.48|25707.48|25707.48|25707.48|25707.48|0
1620654590000|2021-05-10 13:49:50|25714.56|25714.56|25714.56|25714.56|25714.56|25714.56|25714.56|25714.56|0
1620654600000|2021-05-10 13:50:00|25718.1|25718.1|25721.64|25721.64|25721.64|25721.64|25718.1|25718.1|0
1620654610000|2021-05-10 13:50:10|25718.1|25718.1|25707.48|25707.48|25718.1|25718.1|25703.94|25703.94|0
1620654620000|2021-05-10 13:50:20|25707.29|25707.29|25707.29|25707.29|25707.29|25707.29|25707.29|25707.29|0
1620654630000|2021-05-10 13:50:30|25706.69|25706.69|25706.69|25706.69|25706.69|25706.69|25706.69|25706.69|0
1620654650000|2021-05-10 13:50:50|25713.77|25713.77|25713.77|25713.77|25713.77|25713.77|25713.77|25713.77|0
1620654660000|2021-05-10 13:51:00|25714.37|25714.37|25714.37|25714.37|25714.37|25714.37|25714.37|25714.37|0
1620654680000|2021-05-10 13:51:20|25721.45|25721.45|25721.45|25721.45|25721.45|25721.45|25721.45|25721.45|0
1620654730000|2021-05-10 13:52:10|25724.99|25724.99|25732.08|25732.08|25732.08|25732.08|25724.99|25724.99|0
1620654740000|2021-05-10 13:52:20|25732.68|25732.68|25736.22|25736.22|25736.22|25736.22|25732.08|25732.08|0
1620654750000|2021-05-10 13:52:30|25743.3|25743.3|25743.3|25743.3|25743.3|25743.3|25743.3|25743.3|0
1620654770000|2021-05-10 13:52:50|25743.71|25743.71|25743.71|25743.71|25743.71|25743.71|25743.71|25743.71|0
1620654780000|2021-05-10 13:53:00|25747.25|25747.25|25747.25|25747.25|25747.25|25747.25|25747.25|25747.25|0
1620654790000|2021-05-10 13:53:10|25743.71|25743.71|25747.25|25747.25|25747.25|25747.25|25743.71|25743.71|0
1620654830000|2021-05-10 13:53:50|25750.79|25750.79|25750.79|25750.79|25750.79|25750.79|25750.79|25750.79|0
1620654840000|2021-05-10 13:54:00|25751.2|25751.2|25751.2|25751.2|25751.2|25751.2|25751.2|25751.2|0
1620654870000|2021-05-10 13:54:30|25751.81|25751.81|25758.29|25758.29|25758.29|25758.29|25751.2|25751.2|0
1620654880000|2021-05-10 13:54:40|25754.75|25754.75|25733.5|25733.5|25754.75|25754.75|25733.5|25733.5|0
1620654910000|2021-05-10 13:55:10|25733.09|25733.09|25733.09|25733.09|25733.09|25733.09|25733.09|25733.09|0
1620654920000|2021-05-10 13:55:20|25733.69|25733.69|25713.65|25713.65|25734.89|25734.89|25713.65|25713.65|0
1620654930000|2021-05-10 13:55:30|25720.73|25720.73|25720.73|25720.73|25720.73|25720.73|25720.73|25720.73|0
1620654940000|2021-05-10 13:55:40|25727.81|25727.81|25731.35|25731.35|25731.35|25731.35|25727.81|25727.81|0
1620654960000|2021-05-10 13:56:00|25727.81|25727.81|25727.81|25727.81|25731.35|25731.35|25727.81|25727.81|0
1620654980000|2021-05-10 13:56:20|25731.35|25731.35|25731.35|25731.35|25731.35|25731.35|25731.35|25731.35|0
1620654990000|2021-05-10 13:56:30|25730.75|25730.75|25730.75|25730.75|25730.75|25730.75|25730.75|25730.75|0
1620655000000|2021-05-10 13:56:40|25731.35|25731.35|25727.81|25727.81|25731.35|25731.35|25727.81|25727.81|0
1620655010000|2021-05-10 13:56:50|25728.41|25728.41|25728.41|25728.41|25728.41|25728.41|25728.41|25728.41|0
1620655030000|2021-05-10 13:57:10|25735.49|25735.49|25737.83|25737.83|25739.04|25739.04|25735.49|25735.49|0
1620655040000|2021-05-10 13:57:20|25738.43|25738.43|25738.85|25738.85|25738.85|25738.85|25738.43|25738.43|0
1620655050000|2021-05-10 13:57:30|25742.39|25742.39|25735.3|25735.3|25742.39|25742.39|25735.3|25735.3|0
1620655060000|2021-05-10 13:57:40|25734.89|25734.89|25734.89|25734.89|25734.89|25734.89|25734.89|25734.89|0
1620655090000|2021-05-10 13:58:10|25727.81|25727.81|25735.3|25735.3|25735.3|25735.3|25727.81|25727.81|0
1620655110000|2021-05-10 13:58:30|25738.85|25738.85|25738.43|25738.43|25738.85|25738.85|25738.43|25738.43|0
1620655120000|2021-05-10 13:58:40|25731.35|25731.35|25727.81|25727.81|25731.35|25731.35|25727.81|25727.81|0
1620655140000|2021-05-10 13:59:00|25728.22|25728.22|25728.22|25728.22|25728.22|25728.22|25728.22|25728.22|0
1620655150000|2021-05-10 13:59:10|25727.62|25727.62|25727.62|25727.62|25727.62|25727.62|25727.62|25727.62|0
1620655160000|2021-05-10 13:59:20|25726.42|25726.42|25726.42|25726.42|25726.42|25726.42|25726.42|25726.42|0
1620655200000|2021-05-10 14:00:00|25715.79|25715.79|25711.24|25711.24|25715.79|25715.79|25704.16|25704.16|0
1620655220000|2021-05-10 14:00:20|25704.16|25704.16|25700.62|25700.62|25707.7|25707.7|25700.62|25700.62|0
1620655230000|2021-05-10 14:00:30|25700.01|25700.01|25700.01|25700.01|25700.01|25700.01|25700.01|25700.01|0
1620655240000|2021-05-10 14:00:40|25699.41|25699.41|25699.41|25699.41|25699.41|25699.41|25699.41|25699.41|0
1620655250000|2021-05-10 14:00:50|25702.95|25702.95|25702.95|25702.95|25702.95|25702.95|25702.95|25702.95|0
1620655260000|2021-05-10 14:01:00|25702.54|25702.54|25702.54|25702.54|25706.08|25706.08|25702.54|25702.54|0
1620655270000|2021-05-10 14:01:10|25701.94|25701.94|25698.4|25698.4|25701.94|25701.94|25698.4|25698.4|0
1620655280000|2021-05-10 14:01:20|25705.48|25705.48|25705.48|25705.48|25705.48|25705.48|25705.48|25705.48|0
1620655290000|2021-05-10 14:01:30|25709.02|25709.02|25716.11|25716.11|25716.11|25716.11|25709.02|25709.02|0
1620655300000|2021-05-10 14:01:40|25705.48|25705.48|25709.02|25709.02|25709.02|25709.02|25701.94|25701.94|0
1620655310000|2021-05-10 14:01:50|25712.56|25712.56|25712.56|25712.56|25712.56|25712.56|25712.56|25712.56|0
1620655320000|2021-05-10 14:02:00|25713.17|25713.17|25714.18|25714.18|25714.18|25714.18|25713.17|25713.17|0
1620655330000|2021-05-10 14:02:10|25714.78|25714.78|25725.4|25725.4|25725.4|25725.4|25714.78|25714.78|0
1620655340000|2021-05-10 14:02:20|25721.86|25721.86|25721.86|25721.86|25721.86|25721.86|25721.86|25721.86|0
1620655350000|2021-05-10 14:02:30|25718.32|25718.32|25718.32|25718.32|25718.32|25718.32|25718.32|25718.32|0
1620655360000|2021-05-10 14:02:40|25725.4|25725.4|25725.4|25725.4|25725.4|25725.4|25725.4|25725.4|0
1620655370000|2021-05-10 14:02:50|25721.86|25721.86|25718.32|25718.32|25721.86|25721.86|25711.24|25711.24|0
1620655380000|2021-05-10 14:03:00|25725.4|25725.4|25721.86|25721.86|25725.4|25725.4|25721.86|25721.86|0
1620655410000|2021-05-10 14:03:30|25722.46|25722.46|25722.46|25722.46|25722.46|25722.46|25722.46|25722.46|0
1620655420000|2021-05-10 14:03:40|25718.92|25718.92|25718.92|25718.92|25718.92|25718.92|25718.92|25718.92|0
1620655430000|2021-05-10 14:03:50|25719.53|25719.53|25730.15|25730.15|25730.15|25730.15|25719.53|25719.53|0
1620655440000|2021-05-10 14:04:00|25723.07|25723.07|25723.07|25723.07|25723.07|25723.07|25723.07|25723.07|0
1620655460000|2021-05-10 14:04:20|25723.67|25723.67|25734.29|25734.29|25734.29|25734.29|25723.67|25723.67|0
1620655470000|2021-05-10 14:04:30|25734.89|25734.89|25738.43|25738.43|25738.43|25738.43|25734.89|25734.89|0
1620655480000|2021-05-10 14:04:40|25741.98|25741.98|25741.98|25741.98|25741.98|25741.98|25741.98|25741.98|0
1620655490000|2021-05-10 14:04:50|25734.89|25734.89|25727.81|25727.81|25734.89|25734.89|25727.81|25727.81|0
1620655500000|2021-05-10 14:05:00|25731.35|25731.35|25731.35|25731.35|25731.35|25731.35|25731.35|25731.35|0
1620655510000|2021-05-10 14:05:10|25727.81|25727.81|25727.81|25727.81|25727.81|25727.81|25727.81|25727.81|0
1620655530000|2021-05-10 14:05:30|25724.27|25724.27|25720.73|25720.73|25727.81|25727.81|25720.73|25720.73|0
1620655540000|2021-05-10 14:05:40|25717.19|25717.19|25724.27|25724.27|25724.27|25724.27|25717.19|25717.19|0
1620655550000|2021-05-10 14:05:50|25727.81|25727.81|25720.73|25720.73|25727.81|25727.81|25720.73|25720.73|0
1620655560000|2021-05-10 14:06:00|25717.19|25717.19|25724.87|25724.87|25724.87|25724.87|25716.59|25716.59|0
1620655570000|2021-05-10 14:06:10|25725.47|25725.47|25721.93|25721.93|25725.47|25725.47|25721.93|25721.93|0
1620655580000|2021-05-10 14:06:20|25725.47|25725.47|25725.47|25725.47|25725.47|25725.47|25725.47|25725.47|0
1620655590000|2021-05-10 14:06:30|25721.93|25721.93|25721.93|25721.93|25721.93|25721.93|25721.93|25721.93|0
1620655600000|2021-05-10 14:06:40|25718.39|25718.39|25718.39|25718.39|25718.39|25718.39|25718.39|25718.39|0
1620655610000|2021-05-10 14:06:50|25718.2|25718.2|25718.2|25718.2|25718.2|25718.2|25718.2|25718.2|0
1620655620000|2021-05-10 14:07:00|25717.6|25717.6|25718.2|25718.2|25718.2|25718.2|25717.6|25717.6|0
1620655640000|2021-05-10 14:07:20|25711.12|25711.12|25711.12|25711.12|25711.12|25711.12|25711.12|25711.12|0
1620655650000|2021-05-10 14:07:30|25707.58|25707.58|25704.03|25704.03|25707.58|25707.58|25704.03|25704.03|0
1620655660000|2021-05-10 14:07:40|25707.58|25707.58|25707.58|25707.58|25707.58|25707.58|25707.58|25707.58|0
1620655680000|2021-05-10 14:08:00|25711.12|25711.12|25715.86|25715.86|25715.86|25715.86|25711.12|25711.12|0
1620655700000|2021-05-10 14:08:20|25715.26|25715.26|25708.18|25708.18|25715.26|25715.26|25708.18|25708.18|0
1620655710000|2021-05-10 14:08:30|25711.72|25711.72|25711.72|25711.72|25711.72|25711.72|25711.72|25711.72|0
1620655730000|2021-05-10 14:08:50|25708.18|25708.18|25708.18|25708.18|25708.18|25708.18|25708.18|25708.18|0
1620655740000|2021-05-10 14:09:00|25709.98|25709.98|25709.98|25709.98|25709.98|25709.98|25709.98|25709.98|0
1620655760000|2021-05-10 14:09:20|25717.06|25717.06|25717.06|25717.06|25717.06|25717.06|25717.06|25717.06|0
1620655770000|2021-05-10 14:09:30|25713.52|25713.52|25713.93|25713.93|25713.93|25713.93|25713.52|25713.52|0
1620655790000|2021-05-10 14:09:50|25710.39|25710.39|25706.85|25706.85|25710.39|25710.39|25706.85|25706.85|0
1620655800000|2021-05-10 14:10:00|25710.39|25710.39|25710.39|25710.39|25710.39|25710.39|25710.39|25710.39|0
1620655810000|2021-05-10 14:10:10|25706.85|25706.85|25696.23|25696.23|25706.85|25706.85|25696.23|25696.23|0
1620655820000|2021-05-10 14:10:20|25699.77|25699.77|25695.63|25695.63|25699.77|25699.77|25695.63|25695.63|0
1620655830000|2021-05-10 14:10:30|25696.2|25696.2|25696.2|25696.2|25696.2|25696.2|25696.2|25696.2|0
1620655840000|2021-05-10 14:10:40|25696.8|25696.8|25696.8|25696.8|25696.8|25696.8|25696.8|25696.8|0
1620655850000|2021-05-10 14:10:50|25697.4|25697.4|25697.4|25697.4|25697.4|25697.4|25697.4|25697.4|0
1620655860000|2021-05-10 14:11:00|25696.99|25696.99|25682.83|25682.83|25696.99|25696.99|25682.83|25682.83|0
1620655870000|2021-05-10 14:11:10|25682.23|25682.23|25682.23|25682.23|25689.31|25689.31|25682.23|25682.23|0
1620655890000|2021-05-10 14:11:30|25689.31|25689.31|25696.39|25696.39|25699.93|25699.93|25689.31|25689.31|0
1620655900000|2021-05-10 14:11:40|25703.47|25703.47|25700.13|25700.13|25707.21|25707.21|25700.13|25700.13|0
1620655910000|2021-05-10 14:11:50|25696.58|25696.58|25682.42|25682.42|25696.58|25696.58|25682.42|25682.42|0
1620655920000|2021-05-10 14:12:00|25685.96|25685.96|25685.96|25685.96|25685.96|25685.96|25685.96|25685.96|0
1620655940000|2021-05-10 14:12:20|25685.55|25685.55|25678.47|25678.47|25685.55|25685.55|25678.47|25678.47|0
1620655950000|2021-05-10 14:12:30|25677.87|25677.87|25681.41|25681.41|25681.41|25681.41|25677.87|25677.87|0
1620655960000|2021-05-10 14:12:40|25674.32|25674.32|25674.32|25674.32|25674.32|25674.32|25674.32|25674.32|0
1620655970000|2021-05-10 14:12:50|25677.87|25677.87|25677.87|25677.87|25677.87|25677.87|25677.87|25677.87|0
1620655980000|2021-05-10 14:13:00|25681.41|25681.41|25677.87|25677.87|25684.95|25684.95|25677.87|25677.87|0
1620655990000|2021-05-10 14:13:10|25677.26|25677.26|25677.26|25677.26|25677.26|25677.26|25677.26|25677.26|0
1620656000000|2021-05-10 14:13:20|25677.07|25677.07|25677.07|25677.07|25677.07|25677.07|25677.07|25677.07|0
1620656010000|2021-05-10 14:13:30|25680.61|25680.61|25681.22|25681.22|25681.22|25681.22|25680.61|25680.61|0
1620656020000|2021-05-10 14:13:40|25677.67|25677.67|25674.13|25674.13|25677.67|25677.67|25670.59|25670.59|0
1620656030000|2021-05-10 14:13:50|25677.67|25677.67|25677.67|25677.67|25677.67|25677.67|25677.67|25677.67|0
1620656040000|2021-05-10 14:14:00|25678.28|25678.28|25678.47|25678.47|25678.47|25678.47|25678.28|25678.28|0
1620656050000|2021-05-10 14:14:10|25674.93|25674.93|25671.38|25671.38|25674.93|25674.93|25671.38|25671.38|0
1620656060000|2021-05-10 14:14:20|25670.78|25670.78|25670.18|25670.18|25670.78|25670.78|25670.18|25670.18|0
1620656070000|2021-05-10 14:14:30|25669.58|25669.58|25662.5|25662.5|25669.58|25669.58|25662.5|25662.5|0
1620656080000|2021-05-10 14:14:40|25658.96|25658.96|25655.41|25655.41|25658.96|25658.96|25651.87|25651.87|0
1620656100000|2021-05-10 14:15:00|25658.96|25658.96|25651.87|25651.87|25658.96|25658.96|25651.87|25651.87|0
1620656120000|2021-05-10 14:15:20|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|25655.41|0
1620656170000|2021-05-10 14:16:10|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|25654.81|0
1620656190000|2021-05-10 14:16:30|25665.44|25665.44|25661.9|25661.9|25665.44|25665.44|25661.9|25661.9|0
1620656200000|2021-05-10 14:16:40|25668.98|25668.98|25661.9|25661.9|25668.98|25668.98|25661.9|25661.9|0
1620656220000|2021-05-10 14:17:00|25665.44|25665.44|25660.69|25660.69|25665.44|25665.44|25660.69|25660.69|0
1620656250000|2021-05-10 14:17:30|25667.77|25667.77|25667.77|25667.77|25667.77|25667.77|25667.77|25667.77|0
1620656270000|2021-05-10 14:17:50|25664.23|25664.23|25660.69|25660.69|25664.23|25664.23|25657.15|25657.15|0
1620656290000|2021-05-10 14:18:10|25664.23|25664.23|25660.69|25660.69|25664.23|25664.23|25660.69|25660.69|0
1620656300000|2021-05-10 14:18:20|25657.15|25657.15|25657.15|25657.15|25657.15|25657.15|25657.15|25657.15|0
1620656310000|2021-05-10 14:18:30|25653.61|25653.61|25653.61|25653.61|25653.61|25653.61|25653.61|25653.61|0
1620656320000|2021-05-10 14:18:40|25650.07|25650.07|25657.15|25657.15|25657.15|25657.15|25650.07|25650.07|0
1620656360000|2021-05-10 14:19:20|25660.69|25660.69|25653.61|25653.61|25660.69|25660.69|25653.61|25653.61|0
1620656370000|2021-05-10 14:19:30|25650.07|25650.07|25650.07|25650.07|25650.07|25650.07|25650.07|25650.07|0
1620656380000|2021-05-10 14:19:40|25646.53|25646.53|25639.03|25639.03|25646.53|25646.53|25639.03|25639.03|0
1620656390000|2021-05-10 14:19:50|25642.58|25642.58|25642.58|25642.58|25642.58|25642.58|25642.58|25642.58|0
1620656400000|2021-05-10 14:20:00|25642.16|25642.16|25642.16|25642.16|25642.16|25642.16|25642.16|25642.16|0
1620656410000|2021-05-10 14:20:10|25638.62|25638.62|25635.08|25635.08|25638.62|25638.62|25635.08|25635.08|0
1620656420000|2021-05-10 14:20:20|25638.62|25638.62|25631.54|25631.54|25638.62|25638.62|25631.54|25631.54|0
1620656460000|2021-05-10 14:21:00|25630.94|25630.94|25630.94|25630.94|25634.48|25634.48|25630.94|25630.94|0
1620656470000|2021-05-10 14:21:10|25634.48|25634.48|25634.48|25634.48|25634.48|25634.48|25634.48|25634.48|0
1620656480000|2021-05-10 14:21:20|25638.02|25638.02|25638.02|25638.02|25638.02|25638.02|25638.02|25638.02|0
1620656500000|2021-05-10 14:21:40|25641.56|25641.56|25634.48|25634.48|25641.56|25641.56|25634.48|25634.48|0
1620656510000|2021-05-10 14:21:50|25638.02|25638.02|25638.02|25638.02|25638.02|25638.02|25638.02|25638.02|0
1620656530000|2021-05-10 14:22:10|25648.65|25648.65|25648.65|25648.65|25648.65|25648.65|25648.65|25648.65|0
1620656550000|2021-05-10 14:22:30|25652.19|25652.19|25652.19|25652.19|25652.19|25652.19|25652.19|25652.19|0
1620656560000|2021-05-10 14:22:40|25645.1|25645.1|25645.1|25645.1|25645.1|25645.1|25645.1|25645.1|0
1620656580000|2021-05-10 14:23:00|25648.65|25648.65|25648.65|25648.65|25648.65|25648.65|25648.65|25648.65|0
1620656600000|2021-05-10 14:23:20|25652.19|25652.19|25662.81|25662.81|25662.81|25662.81|25652.19|25652.19|0
1620656640000|2021-05-10 14:24:00|25666.35|25666.35|25666.35|25666.35|25666.35|25666.35|25666.35|25666.35|0
1620656650000|2021-05-10 14:24:10|25662.81|25662.81|25662.81|25662.81|25662.81|25662.81|25662.81|25662.81|0
1620656710000|2021-05-10 14:25:10|25659.27|25659.27|25655.13|25655.13|25659.27|25659.27|25648.04|25648.04|0
1620656720000|2021-05-10 14:25:20|25658.67|25658.67|25658.67|25658.67|25658.67|25658.67|25658.67|25658.67|0
1620656730000|2021-05-10 14:25:30|25655.13|25655.13|25655.13|25655.13|25655.13|25655.13|25655.13|25655.13|0
1620656740000|2021-05-10 14:25:40|25658.67|25658.67|25655.13|25655.13|25658.67|25658.67|25655.13|25655.13|0
1620656800000|2021-05-10 14:26:40|25647.44|25647.44|25639.76|25639.76|25647.44|25647.44|25639.76|25639.76|0
1620656810000|2021-05-10 14:26:50|25643.3|25643.3|25643.3|25643.3|25643.3|25643.3|25643.3|25643.3|0
1620656820000|2021-05-10 14:27:00|25646.84|25646.84|25650.38|25650.38|25650.38|25650.38|25646.84|25646.84|0
1620656840000|2021-05-10 14:27:20|25646.84|25646.84|25646.84|25646.84|25646.84|25646.84|25646.84|25646.84|0
1620656860000|2021-05-10 14:27:40|25643.3|25643.3|25639.76|25639.76|25643.3|25643.3|25639.76|25639.76|0
1620656870000|2021-05-10 14:27:50|25639.16|25639.16|25639.16|25639.16|25639.16|25639.16|25639.16|25639.16|0
1620656900000|2021-05-10 14:28:20|25642.7|25642.7|25646.24|25646.24|25646.24|25646.24|25642.7|25642.7|0
1620656910000|2021-05-10 14:28:30|25645.64|25645.64|25652.72|25652.72|25652.72|25652.72|25645.64|25645.64|0
1620656920000|2021-05-10 14:28:40|25656.26|25656.26|25663.34|25663.34|25663.34|25663.34|25656.26|25656.26|0
1620656940000|2021-05-10 14:29:00|25659.8|25659.8|25659.8|25659.8|25659.8|25659.8|25659.8|25659.8|0
1620656950000|2021-05-10 14:29:10|25660.4|25660.4|25660.4|25660.4|25660.4|25660.4|25660.4|25660.4|0
1620657000000|2021-05-10 14:30:00|25656.86|25656.86|25642.7|25642.7|25656.86|25656.86|25642.7|25642.7|0
1620657010000|2021-05-10 14:30:10|25649.78|25649.78|25649.78|25649.78|25649.78|25649.78|25649.78|25649.78|0
1620657020000|2021-05-10 14:30:20|25649.2|25649.2|25649.2|25649.2|25649.2|25649.2|25649.2|25649.2|0
1620657050000|2021-05-10 14:30:50|25652.75|25652.75|25652.75|25652.75|25652.75|25652.75|25652.75|25652.75|0
1620657090000|2021-05-10 14:31:30|25656.29|25656.29|25656.29|25656.29|25656.29|25656.29|25656.29|25656.29|0
1620657100000|2021-05-10 14:31:40|25656.89|25656.89|25656.89|25656.89|25656.89|25656.89|25656.89|25656.89|0
1620657110000|2021-05-10 14:31:50|25667.51|25667.51|25667.51|25667.51|25667.51|25667.51|25667.51|25667.51|0
1620657130000|2021-05-10 14:32:10|25671.05|25671.05|25671.05|25671.05|25671.05|25671.05|25671.05|25671.05|0
1620657150000|2021-05-10 14:32:30|25674.6|25674.6|25671.05|25671.05|25674.6|25674.6|25671.05|25671.05|0
1620657170000|2021-05-10 14:32:50|25667.51|25667.51|25663.97|25663.97|25667.51|25667.51|25663.97|25663.97|0
1620657210000|2021-05-10 14:33:30|25660.43|25660.43|25660.43|25660.43|25660.43|25660.43|25660.43|25660.43|0
1620657220000|2021-05-10 14:33:40|25656.89|25656.89|25656.89|25656.89|25656.89|25656.89|25656.89|25656.89|0
1620657230000|2021-05-10 14:33:50|25660.43|25660.43|25664.36|25664.36|25664.36|25664.36|25660.43|25660.43|0
1620657250000|2021-05-10 14:34:10|25667.9|25667.9|25667.9|25667.9|25667.9|25667.9|25667.9|25667.9|0
1620657260000|2021-05-10 14:34:20|25668.5|25668.5|25673.24|25673.24|25673.24|25673.24|25668.5|25668.5|0
1620657270000|2021-05-10 14:34:30|25673.65|25673.65|25678.43|25678.43|25678.84|25678.84|25673.65|25673.65|0
1620657280000|2021-05-10 14:34:40|25681.97|25681.97|25689.05|25689.05|25689.05|25689.05|25681.97|25681.97|0
1620657290000|2021-05-10 14:34:50|25685.51|25685.51|25678.43|25678.43|25685.51|25685.51|25678.43|25678.43|0
1620657310000|2021-05-10 14:35:10|25681.97|25681.97|25686.11|25686.11|25686.11|25686.11|25681.97|25681.97|0
1620657320000|2021-05-10 14:35:20|25682.57|25682.57|25682.57|25682.57|25682.57|25682.57|25682.57|25682.57|0
1620657340000|2021-05-10 14:35:40|25675.49|25675.49|25671.95|25671.95|25675.49|25675.49|25671.95|25671.95|0
1620657350000|2021-05-10 14:35:50|25675.49|25675.49|25675.49|25675.49|25675.49|25675.49|25675.49|25675.49|0
1620657380000|2021-05-10 14:36:20|25671.95|25671.95|25671.95|25671.95|25671.95|25671.95|25671.95|25671.95|0
1620657400000|2021-05-10 14:36:40|25675.49|25675.49|25671.95|25671.95|25675.49|25675.49|25671.95|25671.95|0
1620657410000|2021-05-10 14:36:50|25668.4|25668.4|25668.4|25668.4|25668.4|25668.4|25668.4|25668.4|0
1620657420000|2021-05-10 14:37:00|25669.01|25669.01|25669.01|25669.01|25669.01|25669.01|25669.01|25669.01|0
1620657430000|2021-05-10 14:37:10|25665.46|25665.46|25665.46|25665.46|25665.46|25665.46|25665.46|25665.46|0
1620657440000|2021-05-10 14:37:20|25665.66|25665.66|25665.66|25665.66|25665.66|25665.66|25665.66|25665.66|0
1620657450000|2021-05-10 14:37:30|25669.2|25669.2|25669.2|25669.2|25669.2|25669.2|25669.2|25669.2|0
1620657460000|2021-05-10 14:37:40|25668.6|25668.6|25668.6|25668.6|25668.6|25668.6|25668.6|25668.6|0
1620657470000|2021-05-10 14:37:50|25661.51|25661.51|25661.51|25661.51|25661.51|25661.51|25661.51|25661.51|0
1620657480000|2021-05-10 14:38:00|25672.14|25672.14|25679.22|25679.22|25679.22|25679.22|25672.14|25672.14|0
1620657500000|2021-05-10 14:38:20|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|25689.84|0
1620657570000|2021-05-10 14:39:30|25686.3|25686.3|25682.76|25682.76|25686.3|25686.3|25682.76|25682.76|0
1620657590000|2021-05-10 14:39:50|25679.22|25679.22|25675.68|25675.68|25679.22|25679.22|25675.68|25675.68|0
1620657620000|2021-05-10 14:40:20|25672.14|25672.14|25672.55|25672.55|25672.55|25672.55|25672.14|25672.14|0
1620657640000|2021-05-10 14:40:40|25669.01|25669.01|25669.01|25669.01|25669.01|25669.01|25669.01|25669.01|0
1620657650000|2021-05-10 14:40:50|25665.47|25665.47|25661.92|25661.92|25665.47|25665.47|25661.92|25661.92|0
1620657660000|2021-05-10 14:41:00|25662.53|25662.53|25677.89|25677.89|25677.89|25677.89|25662.53|25662.53|0
1620657670000|2021-05-10 14:41:10|25674.35|25674.35|25674.35|25674.35|25674.35|25674.35|25674.35|25674.35|0
1620657680000|2021-05-10 14:41:20|25670.81|25670.81|25667.27|25667.27|25670.81|25670.81|25667.27|25667.27|0
1620657690000|2021-05-10 14:41:30|25670.81|25670.81|25670.81|25670.81|25670.81|25670.81|25670.81|25670.81|0
1620657720000|2021-05-10 14:42:00|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|0
1620657730000|2021-05-10 14:42:10|25678.3|25678.3|25678.3|25678.3|25678.3|25678.3|25674.76|25674.76|0
1620657750000|2021-05-10 14:42:30|25674.76|25674.76|25674.76|25674.76|25674.76|25674.76|25674.76|25674.76|0
1620657760000|2021-05-10 14:42:40|25678.3|25678.3|25674.76|25674.76|25678.3|25678.3|25674.76|25674.76|0
1620657790000|2021-05-10 14:43:10|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|0
1620657800000|2021-05-10 14:43:20|25674.76|25674.76|25674.76|25674.76|25674.76|25674.76|25674.76|25674.76|0
1620657810000|2021-05-10 14:43:30|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|25671.22|0
1620657840000|2021-05-10 14:44:00|25670.81|25670.81|25674.35|25674.35|25674.35|25674.35|25670.81|25670.81|0
1620657860000|2021-05-10 14:44:20|25673.97|25673.97|25677.51|25677.51|25677.51|25677.51|25673.97|25673.97|0
1620657880000|2021-05-10 14:44:40|25677.7|25677.7|25677.7|25677.7|25677.7|25677.7|25677.7|25677.7|0
1620657890000|2021-05-10 14:44:50|25674.16|25674.16|25674.16|25674.16|25674.16|25674.16|25674.16|25674.16|0
1620657900000|2021-05-10 14:45:00|25673.56|25673.56|25673.56|25673.56|25674.16|25674.16|25673.56|25673.56|0
1620657910000|2021-05-10 14:45:10|25677.1|25677.1|25673.56|25673.56|25677.1|25677.1|25673.56|25673.56|0
1620657930000|2021-05-10 14:45:30|25673.97|25673.97|25677.51|25677.51|25677.51|25677.51|25673.97|25673.97|0
1620657960000|2021-05-10 14:46:00|25673.97|25673.97|25677.51|25677.51|25677.51|25677.51|25673.97|25673.97|0
1620657970000|2021-05-10 14:46:10|25681.05|25681.05|25681.05|25681.05|25681.05|25681.05|25681.05|25681.05|0
1620657990000|2021-05-10 14:46:30|25677.51|25677.51|25677.51|25677.51|25677.51|25677.51|25677.51|25677.51|0
1620658010000|2021-05-10 14:46:50|25676.91|25676.91|25672.77|25672.77|25676.91|25676.91|25672.77|25672.77|0
1620658020000|2021-05-10 14:47:00|25676.31|25676.31|25676.31|25676.31|25676.31|25676.31|25676.31|25676.31|0
1620658030000|2021-05-10 14:47:10|25672.77|25672.77|25676.31|25676.31|25676.31|25676.31|25672.77|25672.77|0
1620658090000|2021-05-10 14:48:10|25675.9|25675.9|25679.44|25679.44|25679.44|25679.44|25675.9|25675.9|0
1620658100000|2021-05-10 14:48:20|25678.84|25678.84|25675.3|25675.3|25678.84|25678.84|25675.3|25675.3|0
1620658120000|2021-05-10 14:48:40|25671.75|25671.75|25671.34|25671.34|25671.75|25671.75|25667.8|25667.8|0
1620658140000|2021-05-10 14:49:00|25674.88|25674.88|25674.88|25674.88|25674.88|25674.88|25674.88|25674.88|0
1620658160000|2021-05-10 14:49:20|25671.34|25671.34|25671.34|25671.34|25671.34|25671.34|25671.34|25671.34|0
1620658220000|2021-05-10 14:50:20|25667.8|25667.8|25667.8|25667.8|25667.8|25667.8|25664.26|25664.26|0
1620658240000|2021-05-10 14:50:40|25657.18|25657.18|25660.31|25660.31|25660.31|25660.31|25652.84|25652.84|0
1620658250000|2021-05-10 14:50:50|25663.85|25663.85|25653.23|25653.23|25663.85|25663.85|25653.23|25653.23|0
1620658260000|2021-05-10 14:51:00|25656.77|25656.77|25660.31|25660.31|25663.85|25663.85|25653.23|25653.23|0
1620658280000|2021-05-10 14:51:20|25659.11|25659.11|25662.65|25662.65|25669.73|25669.73|25659.11|25659.11|0
1620658290000|2021-05-10 14:51:30|25669.73|25669.73|25669.73|25669.73|25669.73|25669.73|25666.19|25666.19|0
1620658310000|2021-05-10 14:51:50|25673.27|25673.27|25673.27|25673.27|25673.27|25673.27|25673.27|25673.27|0
1620658320000|2021-05-10 14:52:00|25674.47|25674.47|25674.47|25674.47|25674.47|25674.47|25674.47|25674.47|0
1620658360000|2021-05-10 14:52:40|25674.89|25674.89|25674.89|25674.89|25674.89|25674.89|25674.89|25674.89|0
1620658380000|2021-05-10 14:53:00|25671.34|25671.34|25674.89|25674.89|25674.89|25674.89|25671.34|25671.34|0
1620658390000|2021-05-10 14:53:10|25670.74|25670.74|25670.74|25670.74|25670.74|25670.74|25670.74|25670.74|0
1620658410000|2021-05-10 14:53:30|25674.28|25674.28|25670.74|25670.74|25674.28|25674.28|25670.74|25670.74|0
1620658430000|2021-05-10 14:53:50|25670.33|25670.33|25669.95|25669.95|25670.33|25670.33|25669.95|25669.95|0
1620658440000|2021-05-10 14:54:00|25673.49|25673.49|25666.41|25666.41|25673.49|25673.49|25666.41|25666.41|0
1620658450000|2021-05-10 14:54:10|25662.87|25662.87|25662.87|25662.87|25662.87|25662.87|25662.87|25662.87|0
1620658460000|2021-05-10 14:54:20|25666.41|25666.41|25666.41|25666.41|25666.41|25666.41|25662.87|25662.87|0
1620658480000|2021-05-10 14:54:40|25662.87|25662.87|25666.41|25666.41|25666.41|25666.41|25662.87|25662.87|0
1620658500000|2021-05-10 14:55:00|25669.95|25669.95|25673.49|25673.49|25673.49|25673.49|25669.95|25669.95|0
1620658510000|2021-05-10 14:55:10|25673.87|25673.87|25673.87|25673.87|25673.87|25673.87|25673.87|25673.87|0
1620658520000|2021-05-10 14:55:20|25670.33|25670.33|25670.33|25670.33|25670.33|25670.33|25670.33|25670.33|0
1620658560000|2021-05-10 14:56:00|25673.87|25673.87|25673.87|25673.87|25673.87|25673.87|25673.87|25673.87|0
1620658570000|2021-05-10 14:56:10|25673.49|25673.49|25673.49|25673.49|25673.49|25673.49|25673.49|25673.49|0
1620658600000|2021-05-10 14:56:40|25677.03|25677.03|25677.03|25677.03|25677.03|25677.03|25677.03|25677.03|0
1620658610000|2021-05-10 14:56:50|25673.49|25673.49|25670.55|25670.55|25673.49|25673.49|25669.95|25669.95|0
1620658630000|2021-05-10 14:57:10|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|0
1620658640000|2021-05-10 14:57:20|25670.55|25670.55|25670.55|25670.55|25670.55|25670.55|25670.55|25670.55|0
1620658660000|2021-05-10 14:57:40|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|0
1620658670000|2021-05-10 14:57:50|25670.55|25670.55|25667.01|25667.01|25670.55|25670.55|25667.01|25667.01|0
1620658680000|2021-05-10 14:58:00|25663.47|25663.47|25670.55|25670.55|25670.55|25670.55|25663.47|25663.47|0
1620658690000|2021-05-10 14:58:10|25667.01|25667.01|25667.01|25667.01|25667.01|25667.01|25667.01|25667.01|0
1620658730000|2021-05-10 14:58:50|25670.55|25670.55|25674.09|25674.09|25674.09|25674.09|25670.55|25670.55|0
1620658740000|2021-05-10 14:59:00|25670.55|25670.55|25670.55|25670.55|25670.55|25670.55|25670.55|25670.55|0
1620658780000|2021-05-10 14:59:40|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|0
1620658810000|2021-05-10 15:00:10|25673.49|25673.49|25673.49|25673.49|25673.49|25673.49|25673.49|25673.49|0
1620658820000|2021-05-10 15:00:20|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|25674.09|0
1620658850000|2021-05-10 15:00:50|25667.01|25667.01|25667.01|25667.01|25667.01|25667.01|25663.47|25663.47|0
1620658860000|2021-05-10 15:01:00|25663.47|25663.47|25663.47|25663.47|25663.47|25663.47|25663.47|25663.47|0
1620658870000|2021-05-10 15:01:10|25667.01|25667.01|25667.01|25667.01|25667.01|25667.01|25667.01|25667.01|0
1620658890000|2021-05-10 15:01:30|25663.47|25663.47|25663.47|25663.47|25663.47|25663.47|25663.47|25663.47|0
1620658920000|2021-05-10 15:02:00|25670.55|25670.55|25663.47|25663.47|25670.55|25670.55|25663.47|25663.47|0
1620658930000|2021-05-10 15:02:10|25667.01|25667.01|25659.93|25659.93|25667.01|25667.01|25659.93|25659.93|0
1620658950000|2021-05-10 15:02:30|25659.32|25659.32|25662.87|25662.87|25662.87|25662.87|25659.32|25659.32|0
1620658960000|2021-05-10 15:02:40|25662.46|25662.46|25662.46|25662.46|25662.46|25662.46|25662.46|25662.46|0
1620658970000|2021-05-10 15:02:50|25666|25666|25662.46|25662.46|25666|25666|25662.46|25662.46|0
1620658980000|2021-05-10 15:03:00|25658.91|25658.91|25669.54|25669.54|25669.54|25669.54|25658.91|25658.91|0
1620659000000|2021-05-10 15:03:20|25673.08|25673.08|25673.08|25673.08|25673.08|25673.08|25673.08|25673.08|0
1620659010000|2021-05-10 15:03:30|25672.48|25672.48|25673.08|25673.08|25673.08|25673.08|25672.48|25672.48|0
1620659030000|2021-05-10 15:03:50|25669.54|25669.54|25662.46|25662.46|25669.54|25669.54|25662.46|25662.46|0
1620659070000|2021-05-10 15:04:30|25666|25666|25658.91|25658.91|25666|25666|25658.91|25658.91|0
1620659090000|2021-05-10 15:04:50|25666|25666|25669.54|25669.54|25669.54|25669.54|25666|25666|0
1620659110000|2021-05-10 15:05:10|25668.94|25668.94|25668.94|25668.94|25668.94|25668.94|25668.94|25668.94|0
1620659130000|2021-05-10 15:05:30|25672.48|25672.48|25672.48|25672.48|25672.48|25672.48|25672.48|25672.48|0
1620659140000|2021-05-10 15:05:40|25668.94|25668.94|25665.4|25665.4|25668.94|25668.94|25665.4|25665.4|0
1620659150000|2021-05-10 15:05:50|25672.48|25672.48|25672.48|25672.48|25672.48|25672.48|25672.48|25672.48|0
1620659160000|2021-05-10 15:06:00|25673.08|25673.08|25680.16|25680.16|25680.16|25680.16|25673.08|25673.08|0
1620659190000|2021-05-10 15:06:30|25673.08|25673.08|25673.08|25673.08|25673.08|25673.08|25673.08|25673.08|0
1620659220000|2021-05-10 15:07:00|25676.62|25676.62|25676.62|25676.62|25676.62|25676.62|25676.62|25676.62|0
1620659240000|2021-05-10 15:07:20|25673.08|25673.08|25673.49|25673.49|25673.49|25673.49|25673.08|25673.08|0
1620659250000|2021-05-10 15:07:30|25673.68|25673.68|25673.68|25673.68|25673.68|25673.68|25673.68|25673.68|0
1620659290000|2021-05-10 15:08:10|25670.14|25670.14|25670.14|25670.14|25670.14|25670.14|25670.14|25670.14|0
1620659320000|2021-05-10 15:08:40|25669.73|25669.73|25670.14|25670.14|25670.14|25670.14|25669.73|25669.73|0
1620659330000|2021-05-10 15:08:50|25669.73|25669.73|25669.32|25669.32|25670.14|25670.14|25669.32|25669.32|0
1620659340000|2021-05-10 15:09:00|25669.73|25669.73|25669.73|25669.73|25669.73|25669.73|25669.73|25669.73|0
1620659350000|2021-05-10 15:09:10|25669.92|25669.92|25669.92|25669.92|25669.92|25669.92|25669.92|25669.92|0
1620659370000|2021-05-10 15:09:30|25673.46|25673.46|25674.06|25674.06|25674.06|25674.06|25673.46|25673.46|0
1620659390000|2021-05-10 15:09:50|25677.61|25677.61|25677.61|25677.61|25677.61|25677.61|25677.61|25677.61|0
1620659400000|2021-05-10 15:10:00|25681.15|25681.15|25681.15|25681.15|25681.15|25681.15|25681.15|25681.15|0
1620659410000|2021-05-10 15:10:10|25677.61|25677.61|25677.61|25677.61|25677.61|25677.61|25677.61|25677.61|0
1620659420000|2021-05-10 15:10:20|25674.06|25674.06|25674.06|25674.06|25677.61|25677.61|25674.06|25674.06|0
1620659430000|2021-05-10 15:10:30|25670.52|25670.52|25670.52|25670.52|25670.52|25670.52|25670.52|25670.52|0
1620659440000|2021-05-10 15:10:40|25670.33|25670.33|25660.28|25660.28|25670.33|25670.33|25659.71|25659.71|0
1620659450000|2021-05-10 15:10:50|25667.37|25667.37|25667.37|25667.37|25667.37|25667.37|25667.37|25667.37|0
1620659460000|2021-05-10 15:11:00|25660.28|25660.28|25660.28|25660.28|25660.28|25660.28|25660.28|25660.28|0
1620659470000|2021-05-10 15:11:10|25663.82|25663.82|25663.82|25663.82|25663.82|25663.82|25663.82|25663.82|0
1620659500000|2021-05-10 15:11:40|25670.91|25670.91|25667.37|25667.37|25670.91|25670.91|25667.37|25667.37|0
1620659510000|2021-05-10 15:11:50|25666.95|25666.95|25666.95|25666.95|25666.95|25666.95|25666.95|25666.95|0
1620659520000|2021-05-10 15:12:00|25666.35|25666.35|25666.35|25666.35|25666.35|25666.35|25666.35|25666.35|0
1620659550000|2021-05-10 15:12:30|25669.89|25669.89|25669.89|25669.89|25669.89|25669.89|25669.89|25669.89|0
1620659580000|2021-05-10 15:13:00|25666.35|25666.35|25666.35|25666.35|25666.35|25666.35|25666.35|25666.35|0
1620659600000|2021-05-10 15:13:20|25662.81|25662.81|25673.44|25673.44|25673.44|25673.44|25662.81|25662.81|0
1620659610000|2021-05-10 15:13:30|25673.03|25673.03|25673.03|25673.03|25673.03|25673.03|25673.03|25673.03|0
1620659620000|2021-05-10 15:13:40|25673.63|25673.63|25673.22|25673.22|25673.63|25673.63|25673.22|25673.22|0
1620659640000|2021-05-10 15:14:00|25676.76|25676.76|25676.76|25676.76|25676.76|25676.76|25676.76|25676.76|0
1620659650000|2021-05-10 15:14:10|25683.84|25683.84|25676.76|25676.76|25683.84|25683.84|25676.76|25676.76|0
1620659670000|2021-05-10 15:14:30|25676.16|25676.16|25676.16|25676.16|25676.16|25676.16|25676.16|25676.16|0
1620659680000|2021-05-10 15:14:40|25683.24|25683.24|25683.24|25683.24|25683.24|25683.24|25683.24|25683.24|0
1620659700000|2021-05-10 15:15:00|25690.32|25690.32|25683.24|25683.24|25690.32|25690.32|25683.24|25683.24|0
1620659710000|2021-05-10 15:15:10|25679.7|25679.7|25679.7|25679.7|25679.7|25679.7|25679.7|25679.7|0
1620659720000|2021-05-10 15:15:20|25679.51|25679.51|25679.7|25679.7|25679.7|25679.7|25679.51|25679.51|0
1620659740000|2021-05-10 15:15:40|25679.31|25679.31|25679.31|25679.31|25679.31|25679.31|25679.31|25679.31|0
1620659770000|2021-05-10 15:16:10|25682.85|25682.85|25682.85|25682.85|25682.85|25682.85|25682.85|25682.85|0
1620659810000|2021-05-10 15:16:50|25682.47|25682.47|25682.88|25682.88|25682.88|25682.88|25682.47|25682.47|0
1620659840000|2021-05-10 15:17:20|25686.42|25686.42|25686.42|25686.42|25686.42|25686.42|25686.42|25686.42|0
1620659880000|2021-05-10 15:18:00|25689.96|25689.96|25694.71|25694.71|25694.71|25694.71|25689.96|25689.96|0
1620659910000|2021-05-10 15:18:30|25691.17|25691.17|25691.17|25691.17|25691.17|25691.17|25687.63|25687.63|0
1620659930000|2021-05-10 15:18:50|25687.63|25687.63|25684.09|25684.09|25687.63|25687.63|25684.09|25684.09|0
1620659940000|2021-05-10 15:19:00|25687.63|25687.63|25687.63|25687.63|25687.63|25687.63|25687.63|25687.63|0
1620659950000|2021-05-10 15:19:10|25684.09|25684.09|25684.09|25684.09|25684.09|25684.09|25684.09|25684.09|0
1620659970000|2021-05-10 15:19:30|25687.63|25687.63|25687.63|25687.63|25687.63|25687.63|25687.63|25687.63|0
1620660000000|2021-05-10 15:20:00|25688.04|25688.04|25688.04|25688.04|25688.04|25688.04|25688.04|25688.04|0
1620660010000|2021-05-10 15:20:10|25684.5|25684.5|25684.5|25684.5|25684.5|25684.5|25684.5|25684.5|0
1620660020000|2021-05-10 15:20:20|25680.95|25680.95|25680.95|25680.95|25680.95|25680.95|25680.95|25680.95|0
1620660030000|2021-05-10 15:20:30|25677.41|25677.41|25680.95|25680.95|25680.95|25680.95|25677.41|25677.41|0
1620660060000|2021-05-10 15:21:00|25681.36|25681.36|25681.36|25681.36|25681.36|25681.36|25681.36|25681.36|0
1620660080000|2021-05-10 15:21:20|25677.82|25677.82|25677.82|25677.82|25677.82|25677.82|25677.82|25677.82|0
1620660090000|2021-05-10 15:21:30|25677.41|25677.41|25674.28|25674.28|25677.41|25677.41|25673.87|25673.87|0
1620660100000|2021-05-10 15:21:40|25674.47|25674.47|25673.87|25673.87|25674.47|25674.47|25673.87|25673.87|0
1620660110000|2021-05-10 15:21:50|25673.49|25673.49|25673.49|25673.49|25673.49|25673.49|25673.49|25673.49|0
1620660120000|2021-05-10 15:22:00|25673.87|25673.87|25673.87|25673.87|25673.87|25673.87|25673.87|25673.87|0
1620660130000|2021-05-10 15:22:10|25673.46|25673.46|25677|25677|25677|25677|25673.46|25673.46|0
1620660160000|2021-05-10 15:22:40|25673.46|25673.46|25673.46|25673.46|25673.46|25673.46|25673.46|25673.46|0
1620660170000|2021-05-10 15:22:50|25673.05|25673.05|25673.05|25673.05|25673.05|25673.05|25673.05|25673.05|0
1620660180000|2021-05-10 15:23:00|25673.46|25673.46|25674.06|25674.06|25677.6|25677.6|25673.46|25673.46|0
1620660220000|2021-05-10 15:23:40|25674.67|25674.67|25674.67|25674.67|25674.67|25674.67|25674.67|25674.67|0
1620660230000|2021-05-10 15:23:50|25678.21|25678.21|25671.12|25671.12|25678.21|25678.21|25671.12|25671.12|0
1620660280000|2021-05-10 15:24:40|25674.67|25674.67|25674.67|25674.67|25674.67|25674.67|25674.67|25674.67|0
1620660310000|2021-05-10 15:25:10|25681.75|25681.75|25685.89|25685.89|25685.89|25685.89|25681.75|25681.75|0
1620660320000|2021-05-10 15:25:20|25685.29|25685.29|25685.89|25685.89|25689.43|25689.43|25685.29|25685.29|0
1620660330000|2021-05-10 15:25:30|25685.29|25685.29|25685.29|25685.29|25685.29|25685.29|25685.29|25685.29|0
1620660340000|2021-05-10 15:25:40|25681.75|25681.75|25674.67|25674.67|25681.75|25681.75|25674.67|25674.67|0
1620660360000|2021-05-10 15:26:00|25674.86|25674.86|25674.86|25674.86|25674.86|25674.86|25674.86|25674.86|0
1620660370000|2021-05-10 15:26:10|25681.94|25681.94|25681.94|25681.94|25681.94|25681.94|25681.94|25681.94|0
1620660410000|2021-05-10 15:26:50|25678.4|25678.4|25678.4|25678.4|25678.4|25678.4|25678.4|25678.4|0
1620660420000|2021-05-10 15:27:00|25681.94|25681.94|25686.08|25686.08|25686.08|25686.08|25681.94|25681.94|0
1620660450000|2021-05-10 15:27:30|25685.7|25685.7|25685.7|25685.7|25685.7|25685.7|25685.7|25685.7|0
1620660460000|2021-05-10 15:27:40|25689.24|25689.24|25689.65|25689.65|25689.65|25689.65|25689.24|25689.24|0
1620660470000|2021-05-10 15:27:50|25689.24|25689.24|25689.24|25689.24|25689.24|25689.24|25689.24|25689.24|0
1620660480000|2021-05-10 15:28:00|25692.78|25692.78|25693.16|25693.16|25693.16|25693.16|25692.78|25692.78|0
1620660490000|2021-05-10 15:28:10|25693.77|25693.77|25697.31|25697.31|25697.31|25697.31|25693.77|25693.77|0
1620660500000|2021-05-10 15:28:20|25702.05|25702.05|25702.05|25702.05|25702.05|25702.05|25702.05|25702.05|0
1620660510000|2021-05-10 15:28:30|25701.45|25701.45|25697.91|25697.91|25701.45|25701.45|25697.91|25697.91|0
1620660520000|2021-05-10 15:28:40|25697.5|25697.5|25697.5|25697.5|25697.5|25697.5|25697.5|25697.5|0
1620660530000|2021-05-10 15:28:50|25693.96|25693.96|25700.44|25700.44|25700.44|25700.44|25693.36|25693.36|0
1620660540000|2021-05-10 15:29:00|25700.03|25700.03|25701.04|25701.04|25704.58|25704.58|25696.49|25696.49|0
1620660550000|2021-05-10 15:29:10|25704.58|25704.58|25697.5|25697.5|25704.58|25704.58|25697.5|25697.5|0
1620660560000|2021-05-10 15:29:20|25698.1|25698.1|25701.64|25701.64|25701.64|25701.64|25698.1|25698.1|0
1620660570000|2021-05-10 15:29:30|25698.1|25698.1|25702.24|25702.24|25705.18|25705.18|25698.1|25698.1|0
1620660580000|2021-05-10 15:29:40|25705.78|25705.78|25709.33|25709.33|25709.33|25709.33|25702.24|25702.24|0
1620660590000|2021-05-10 15:29:50|25709.93|25709.93|25700.13|25700.13|25710.75|25710.75|25700.13|25700.13|0
1620717300000|2021-05-11 07:15:00|25230.33|25230.33|25240.96|25240.96|25240.96|25240.96|25230.33|25230.33|0
1620717310000|2021-05-11 07:15:10|25219.71|25219.71|25207.47|25207.47|25222.84|25222.84|25207.47|25207.47|0
1620717320000|2021-05-11 07:15:20|25211.01|25211.01|25202.1|25202.1|25218.1|25218.1|25202.1|25202.1|0
1620717330000|2021-05-11 07:15:30|25205.64|25205.64|25213.54|25213.54|25213.54|25213.54|25205.64|25205.64|0
1620717390000|2021-05-11 07:16:30|25224.17|25224.17|25238.33|25238.33|25238.33|25238.33|25224.17|25224.17|0
1620717400000|2021-05-11 07:16:40|25248.96|25248.96|25268.49|25268.49|25269.7|25269.7|25248.96|25248.96|0
1620717410000|2021-05-11 07:16:50|25264.95|25264.95|25261.41|25261.41|25264.95|25264.95|25257.87|25257.87|0
1620717430000|2021-05-11 07:17:10|25247.25|25247.25|25246.65|25246.65|25247.25|25247.25|25246.65|25246.65|0
1620717440000|2021-05-11 07:17:20|25250.19|25250.19|25253.73|25253.73|25253.73|25253.73|25250.19|25250.19|0
1620717460000|2021-05-11 07:17:40|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|25257.27|0
1620717480000|2021-05-11 07:18:00|25250.19|25250.19|25250.19|25250.19|25250.19|25250.19|25250.19|25250.19|0
1620717490000|2021-05-11 07:18:10|25253.73|25253.73|25257.27|25257.27|25257.27|25257.27|25253.73|25253.73|0
1620717510000|2021-05-11 07:18:30|25243.1|25243.1|25243.1|25243.1|25243.1|25243.1|25243.1|25243.1|0
1620717520000|2021-05-11 07:18:40|25246.65|25246.65|25246.65|25246.65|25246.65|25246.65|25246.65|25246.65|0
1620717530000|2021-05-11 07:18:50|25250.19|25250.19|25250.79|25250.79|25250.79|25250.79|25250.19|25250.19|0
1620717540000|2021-05-11 07:19:00|25243.71|25243.71|25247.25|25247.25|25247.25|25247.25|25243.71|25243.71|0
1620717550000|2021-05-11 07:19:10|25243.71|25243.71|25243.71|25243.71|25243.71|25243.71|25243.71|25243.71|0
1620717560000|2021-05-11 07:19:20|25247.25|25247.25|25247.25|25247.25|25247.25|25247.25|25247.25|25247.25|0
1620717570000|2021-05-11 07:19:30|25250.79|25250.79|25250.79|25250.79|25250.79|25250.79|25250.79|25250.79|0
1620717580000|2021-05-11 07:19:40|25254.33|25254.33|25254.33|25254.33|25254.33|25254.33|25254.33|25254.33|0
1620717590000|2021-05-11 07:19:50|25257.87|25257.87|25257.87|25257.87|25257.87|25257.87|25257.87|25257.87|0
1620717600000|2021-05-11 07:20:00|25258.28|25258.28|25240.58|25240.58|25258.28|25258.28|25240.58|25240.58|0
1620717610000|2021-05-11 07:20:10|25237.03|25237.03|25240.58|25240.58|25240.58|25240.58|25237.03|25237.03|0
1620717620000|2021-05-11 07:20:20|25240.16|25240.16|25232.89|25232.89|25240.16|25240.16|25232.89|25232.89|0
1620717630000|2021-05-11 07:20:30|25229.35|25229.35|25229.35|25229.35|25232.89|25232.89|25229.35|25229.35|0
1620717640000|2021-05-11 07:20:40|25232.89|25232.89|25225.81|25225.81|25232.89|25232.89|25225.81|25225.81|0
1620717650000|2021-05-11 07:20:50|25218.73|25218.73|25218.73|25218.73|25218.73|25218.73|25218.73|25218.73|0
1620717660000|2021-05-11 07:21:00|25232.89|25232.89|25232.89|25232.89|25239.97|25239.97|25232.89|25232.89|0
1620717670000|2021-05-11 07:21:10|25236.43|25236.43|25235.23|25235.23|25236.43|25236.43|25231.69|25231.69|0
1620717680000|2021-05-11 07:21:20|25228.15|25228.15|25228.15|25228.15|25228.15|25228.15|25228.15|25228.15|0
1620717690000|2021-05-11 07:21:30|25224.6|25224.6|25224.6|25224.6|25224.6|25224.6|25224.6|25224.6|0
1620717700000|2021-05-11 07:21:40|25228.15|25228.15|25228.15|25228.15|25228.15|25228.15|25228.15|25228.15|0
1620717710000|2021-05-11 07:21:50|25221.06|25221.06|25222.96|25222.96|25226.5|25226.5|25219.42|25219.42|0
1620717720000|2021-05-11 07:22:00|25215.88|25215.88|25214.65|25214.65|25215.88|25215.88|25214.65|25214.65|0
1620717740000|2021-05-11 07:22:20|25221.73|25221.73|25218.19|25218.19|25221.73|25221.73|25218.19|25218.19|0
1620717750000|2021-05-11 07:22:30|25225.27|25225.27|25218.19|25218.19|25225.27|25225.27|25218.19|25218.19|0
1620717760000|2021-05-11 07:22:40|25221.73|25221.73|25221.73|25221.73|25221.73|25221.73|25221.73|25221.73|0
1620717770000|2021-05-11 07:22:50|25225.27|25225.27|25225.27|25225.27|25225.27|25225.27|25225.27|25225.27|0
1620717780000|2021-05-11 07:23:00|25218.19|25218.19|25214.65|25214.65|25218.19|25218.19|25214.65|25214.65|0
1620717790000|2021-05-11 07:23:10|25214.05|25214.05|25213.44|25213.44|25214.05|25214.05|25213.44|25213.44|0
1620717810000|2021-05-11 07:23:30|25209.9|25209.9|25209.9|25209.9|25209.9|25209.9|25209.9|25209.9|0
1620717840000|2021-05-11 07:24:00|25213.44|25213.44|25213.44|25213.44|25213.44|25213.44|25213.44|25213.44|0
1620717850000|2021-05-11 07:24:10|25214.68|25214.68|25214.68|25214.68|25214.68|25214.68|25214.08|25214.08|0
1620717860000|2021-05-11 07:24:20|25218.22|25218.22|25218.22|25218.22|25218.22|25218.22|25218.22|25218.22|0
1620717870000|2021-05-11 07:24:30|25211.14|25211.14|25211.14|25211.14|25211.14|25211.14|25211.14|25211.14|0
1620717880000|2021-05-11 07:24:40|25214.68|25214.68|25222.96|25222.96|25222.96|25222.96|25214.68|25214.68|0
1620717890000|2021-05-11 07:24:50|25226.5|25226.5|25219.42|25219.42|25226.5|25226.5|25219.42|25219.42|0
1620717900000|2021-05-11 07:25:00|25215.88|25215.88|25215.88|25215.88|25215.88|25215.88|25215.88|25215.88|0
1620717910000|2021-05-11 07:25:10|25215.47|25215.47|25211.93|25211.93|25215.47|25215.47|25208.39|25208.39|0
1620717920000|2021-05-11 07:25:20|25204.85|25204.85|25208.39|25208.39|25208.39|25208.39|25204.85|25204.85|0
1620717930000|2021-05-11 07:25:30|25197.76|25197.76|25197.76|25197.76|25197.76|25197.76|25197.76|25197.76|0
1620717940000|2021-05-11 07:25:40|25201.3|25201.3|25201.3|25201.3|25201.3|25201.3|25201.3|25201.3|0
1620717950000|2021-05-11 07:25:50|25194.22|25194.22|25194.22|25194.22|25194.22|25194.22|25194.22|25194.22|0
1620717960000|2021-05-11 07:26:00|25190.68|25190.68|25194.22|25194.22|25194.22|25194.22|25190.68|25190.68|0
1620717970000|2021-05-11 07:26:10|25197.76|25197.76|25201.3|25201.3|25201.3|25201.3|25197.76|25197.76|0
1620717980000|2021-05-11 07:26:20|25204.85|25204.85|25201.3|25201.3|25204.85|25204.85|25201.3|25201.3|0
1620717990000|2021-05-11 07:26:30|25201.72|25201.72|25202.13|25202.13|25202.13|25202.13|25201.72|25201.72|0
1620718000000|2021-05-11 07:26:40|25198.58|25198.58|25205.67|25205.67|25205.67|25205.67|25198.58|25198.58|0
1620718020000|2021-05-11 07:27:00|25209.21|25209.21|25202.13|25202.13|25212.75|25212.75|25202.13|25202.13|0
1620718030000|2021-05-11 07:27:10|25195.04|25195.04|25198.58|25198.58|25198.58|25198.58|25195.04|25195.04|0
1620718040000|2021-05-11 07:27:20|25195.04|25195.04|25201.17|25201.17|25202.13|25202.13|25195.04|25195.04|0
1620718050000|2021-05-11 07:27:30|25197.63|25197.63|25197.63|25197.63|25197.63|25197.63|25197.63|25197.63|0
1620718060000|2021-05-11 07:27:40|25194.08|25194.08|25204.71|25204.71|25204.71|25204.71|25194.08|25194.08|0
1620718070000|2021-05-11 07:27:50|25201.17|25201.17|25208.25|25208.25|25208.25|25208.25|25201.17|25201.17|0
1620718080000|2021-05-11 07:28:00|25211.79|25211.79|25211.79|25211.79|25211.79|25211.79|25211.79|25211.79|0
1620718100000|2021-05-11 07:28:20|25210.59|25210.59|25211.19|25211.19|25211.19|25211.19|25210.59|25210.59|0
1620718110000|2021-05-11 07:28:30|25218.27|25218.27|25218.27|25218.27|25218.27|25218.27|25218.27|25218.27|0
1620718130000|2021-05-11 07:28:50|25218.68|25218.68|25218.68|25218.68|25218.68|25218.68|25218.68|25218.68|0
1620718140000|2021-05-11 07:29:00|25222.22|25222.22|25218.68|25218.68|25222.22|25222.22|25218.68|25218.68|0
1620718150000|2021-05-11 07:29:10|25222.22|25222.22|25225.76|25225.76|25225.76|25225.76|25222.22|25222.22|0
1620718160000|2021-05-11 07:29:20|25226.18|25226.18|25229.72|25229.72|25229.72|25229.72|25226.18|25226.18|0
1620718200000|2021-05-11 07:30:00|25233.26|25233.26|25233.45|25233.45|25233.86|25233.86|25233.26|25233.26|0
1620718210000|2021-05-11 07:30:10|25226.37|25226.37|25226.37|25226.37|25226.37|25226.37|25226.37|25226.37|0
1620718220000|2021-05-11 07:30:20|25219.28|25219.28|25219.28|25219.28|25219.28|25219.28|25219.28|25219.28|0
1620718230000|2021-05-11 07:30:30|25214.54|25214.54|25210.18|25210.18|25218.08|25218.08|25210.18|25210.18|0
1620718240000|2021-05-11 07:30:40|25213.72|25213.72|25213.72|25213.72|25213.72|25213.72|25213.72|25213.72|0
1620718250000|2021-05-11 07:30:50|25217.26|25217.26|25217.26|25217.26|25220.8|25220.8|25217.26|25217.26|0
1620718260000|2021-05-11 07:31:00|25213.72|25213.72|25205.48|25205.48|25213.72|25213.72|25205.48|25205.48|0
1620718270000|2021-05-11 07:31:10|25209.03|25209.03|25209.03|25209.03|25209.03|25209.03|25209.03|25209.03|0
1620718280000|2021-05-11 07:31:20|25201.94|25201.94|25201.94|25201.94|25201.94|25201.94|25201.94|25201.94|0
1620718290000|2021-05-11 07:31:30|25198.4|25198.4|25194.86|25194.86|25198.4|25198.4|25194.86|25194.86|0
1620718300000|2021-05-11 07:31:40|25191.32|25191.32|25191.32|25191.32|25191.32|25191.32|25191.32|25191.32|0
1620718310000|2021-05-11 07:31:50|25198.4|25198.4|25212.57|25212.57|25212.57|25212.57|25198.4|25198.4|0
1620718330000|2021-05-11 07:32:10|25209.03|25209.03|25209.03|25209.03|25209.03|25209.03|25209.03|25209.03|0
1620718340000|2021-05-11 07:32:20|25209.44|25209.44|25209.44|25209.44|25209.44|25209.44|25209.44|25209.44|0
1620718360000|2021-05-11 07:32:40|25212.98|25212.98|25212.98|25212.98|25216.52|25216.52|25212.98|25212.98|0
1620718380000|2021-05-11 07:33:00|25216.52|25216.52|25216.52|25216.52|25216.52|25216.52|25216.52|25216.52|0
1620718390000|2021-05-11 07:33:10|25220.06|25220.06|25220.06|25220.06|25220.06|25220.06|25220.06|25220.06|0
1620718400000|2021-05-11 07:33:20|25221.26|25221.26|25221.26|25221.26|25221.26|25221.26|25221.26|25221.26|0
1620718450000|2021-05-11 07:34:10|25217.72|25217.72|25221.26|25221.26|25221.26|25221.26|25217.72|25217.72|0
1620718490000|2021-05-11 07:34:50|25217.72|25217.72|25217.72|25217.72|25217.72|25217.72|25217.72|25217.72|0
1620718500000|2021-05-11 07:35:00|25221.26|25221.26|25224.8|25224.8|25224.8|25224.8|25221.26|25221.26|0
1620718510000|2021-05-11 07:35:10|25221.26|25221.26|25221.26|25221.26|25221.26|25221.26|25221.26|25221.26|0
1620718520000|2021-05-11 07:35:20|25210.64|25210.64|25214.18|25214.18|25214.18|25214.18|25210.64|25210.64|0
1620718540000|2021-05-11 07:35:40|25210.64|25210.64|25210.64|25210.64|25210.64|25210.64|25207.1|25207.1|0
1620718550000|2021-05-11 07:35:50|25214.18|25214.18|25214.18|25214.18|25214.18|25214.18|25214.18|25214.18|0
1620718560000|2021-05-11 07:36:00|25217.72|25217.72|25217.72|25217.72|25217.72|25217.72|25217.72|25217.72|0
1620718570000|2021-05-11 07:36:10|25221.26|25221.26|25224.8|25224.8|25224.8|25224.8|25221.26|25221.26|0
1620718580000|2021-05-11 07:36:20|25217.72|25217.72|25217.72|25217.72|25217.72|25217.72|25214.18|25214.18|0
1620718590000|2021-05-11 07:36:30|25214.18|25214.18|25204.88|25204.88|25214.18|25214.18|25204.88|25204.88|0
1620718610000|2021-05-11 07:36:50|25201.34|25201.34|25215.51|25215.51|25215.51|25215.51|25201.34|25201.34|0
1620718620000|2021-05-11 07:37:00|25215.92|25215.92|25215.92|25215.92|25215.92|25215.92|25215.92|25215.92|0
1620718640000|2021-05-11 07:37:20|25219.46|25219.46|25219.46|25219.46|25219.46|25219.46|25219.46|25219.46|0
1620718670000|2021-05-11 07:37:50|25212.38|25212.38|25208.45|25208.45|25212.38|25212.38|25208.45|25208.45|0
1620718680000|2021-05-11 07:38:00|25204.91|25204.91|25204.72|25204.72|25208.26|25208.26|25204.72|25204.72|0
1620718710000|2021-05-11 07:38:30|25211.8|25211.8|25211.8|25211.8|25211.8|25211.8|25211.8|25211.8|0
1620718720000|2021-05-11 07:38:40|25204.72|25204.72|25204.72|25204.72|25204.72|25204.72|25204.72|25204.72|0
1620718730000|2021-05-11 07:38:50|25208.26|25208.26|25208.26|25208.26|25208.26|25208.26|25208.26|25208.26|0
1620718740000|2021-05-11 07:39:00|25204.72|25204.72|25204.72|25204.72|25204.72|25204.72|25204.72|25204.72|0
1620718760000|2021-05-11 07:39:20|25201.18|25201.18|25197.64|25197.64|25201.18|25201.18|25197.64|25197.64|0
1620718770000|2021-05-11 07:39:30|25204.72|25204.72|25204.72|25204.72|25204.72|25204.72|25204.72|25204.72|0
1620718780000|2021-05-11 07:39:40|25206.52|25206.52|25207.13|25207.13|25207.13|25207.13|25206.52|25206.52|0
1620718800000|2021-05-11 07:40:00|25203.58|25203.58|25207.13|25207.13|25207.13|25207.13|25203.58|25203.58|0
1620718810000|2021-05-11 07:40:10|25207.54|25207.54|25203.99|25203.99|25207.54|25207.54|25203.99|25203.99|0
1620718820000|2021-05-11 07:40:20|25200.45|25200.45|25200.45|25200.45|25200.45|25200.45|25200.45|25200.45|0
1620718830000|2021-05-11 07:40:30|25196.91|25196.91|25196.31|25196.31|25196.91|25196.91|25188.02|25188.02|0
1620718840000|2021-05-11 07:40:40|25192.77|25192.77|25192.77|25192.77|25192.77|25192.77|25192.77|25192.77|0
1620718860000|2021-05-11 07:41:00|25185.69|25185.69|25185.69|25185.69|25185.69|25185.69|25185.69|25185.69|0
1620718870000|2021-05-11 07:41:10|25184.87|25184.87|25188.41|25188.41|25188.41|25188.41|25184.87|25184.87|0
1620718890000|2021-05-11 07:41:30|25184.87|25184.87|25184.87|25184.87|25184.87|25184.87|25184.87|25184.87|0
1620718900000|2021-05-11 07:41:40|25181.32|25181.32|25181.32|25181.32|25181.32|25181.32|25181.32|25181.32|0
1620718910000|2021-05-11 07:41:50|25184.87|25184.87|25184.87|25184.87|25184.87|25184.87|25184.87|25184.87|0
1620718920000|2021-05-11 07:42:00|25185.47|25185.47|25190.21|25190.21|25190.21|25190.21|25185.47|25185.47|0
1620718930000|2021-05-11 07:42:10|25186.67|25186.67|25186.67|25186.67|25186.67|25186.67|25186.67|25186.67|0
1620718940000|2021-05-11 07:42:20|25183.13|25183.13|25173.04|25173.04|25183.13|25183.13|25173.04|25173.04|0
1620718950000|2021-05-11 07:42:30|25169.5|25169.5|25168.68|25168.68|25169.5|25169.5|25168.68|25168.68|0
1620718970000|2021-05-11 07:42:50|25165.13|25165.13|25165.13|25165.13|25165.13|25165.13|25165.13|25165.13|0
1620719000000|2021-05-11 07:43:20|25158.05|25158.05|25165.13|25165.13|25165.13|25165.13|25158.05|25158.05|0
1620719010000|2021-05-11 07:43:30|25168.68|25168.68|25168.68|25168.68|25168.68|25168.68|25168.68|25168.68|0
1620719020000|2021-05-11 07:43:40|25168.27|25168.27|25164.72|25164.72|25168.27|25168.27|25164.72|25164.72|0
1620719050000|2021-05-11 07:44:10|25169.88|25169.88|25169.88|25169.88|25169.88|25169.88|25169.88|25169.88|0
1620719060000|2021-05-11 07:44:20|25169.47|25169.47|25169.47|25169.47|25169.47|25169.47|25169.47|25169.47|0
1620719070000|2021-05-11 07:44:30|25176.55|25176.55|25173.01|25173.01|25176.55|25176.55|25173.01|25173.01|0
1620719100000|2021-05-11 07:45:00|25173.42|25173.42|25163.21|25163.21|25177.97|25177.97|25163.21|25163.21|0
1620719110000|2021-05-11 07:45:10|25156.13|25156.13|25149.23|25149.23|25156.13|25156.13|25145.28|25145.28|0
1620719120000|2021-05-11 07:45:20|25145.69|25145.69|25142.15|25142.15|25145.69|25145.69|25142.15|25142.15|0
1620719130000|2021-05-11 07:45:30|25145.69|25145.69|25142.15|25142.15|25145.69|25145.69|25142.15|25142.15|0
1620719140000|2021-05-11 07:45:40|25135.07|25135.07|25135.07|25135.07|25135.07|25135.07|25135.07|25135.07|0
1620719150000|2021-05-11 07:45:50|25131.53|25131.53|25131.53|25131.53|25131.53|25131.53|25131.53|25131.53|0
1620719160000|2021-05-11 07:46:00|25135.07|25135.07|25135.07|25135.07|25135.07|25135.07|25135.07|25135.07|0
1620719170000|2021-05-11 07:46:10|25142.75|25142.75|25150.85|25150.85|25150.85|25150.85|25142.75|25142.75|0
1620719180000|2021-05-11 07:46:20|25154.39|25154.39|25154.39|25154.39|25154.39|25154.39|25154.39|25154.39|0
1620719190000|2021-05-11 07:46:30|25161.47|25161.47|25161.47|25161.47|25161.47|25161.47|25161.47|25161.47|0
1620719200000|2021-05-11 07:46:40|25157.93|25157.93|25157.93|25157.93|25157.93|25157.93|25157.93|25157.93|0
1620719210000|2021-05-11 07:46:50|25161.47|25161.47|25161.47|25161.47|25161.47|25161.47|25161.47|25161.47|0
1620719230000|2021-05-11 07:47:10|25165.01|25165.01|25169.79|25169.79|25169.79|25169.79|25157.93|25157.93|0
1620719240000|2021-05-11 07:47:20|25173.33|25173.33|25173.33|25173.33|25173.33|25173.33|25173.33|25173.33|0
1620719250000|2021-05-11 07:47:30|25162.7|25162.7|25159.16|25159.16|25162.7|25162.7|25159.16|25159.16|0
1620719270000|2021-05-11 07:47:50|25162.7|25162.7|25152.08|25152.08|25166.24|25166.24|25152.08|25152.08|0
1620719280000|2021-05-11 07:48:00|25148.54|25148.54|25119.7|25119.7|25148.54|25148.54|25119.7|25119.7|0
1620719290000|2021-05-11 07:48:10|25116.16|25116.16|25113.85|25113.85|25120.52|25120.52|25112.84|25112.84|0
1620719300000|2021-05-11 07:48:20|25128.01|25128.01|25128.01|25128.01|25128.01|25128.01|25128.01|25128.01|0
1620719310000|2021-05-11 07:48:30|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|0
1620719320000|2021-05-11 07:48:40|25138.64|25138.64|25142.18|25142.18|25142.18|25142.18|25138.64|25138.64|0
1620719330000|2021-05-11 07:48:50|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|25135.1|0
1620719340000|2021-05-11 07:49:00|25138.64|25138.64|25138.64|25138.64|25138.64|25138.64|25138.64|25138.64|0
1620719350000|2021-05-11 07:49:10|25139.24|25139.24|25143.79|25143.79|25143.79|25143.79|25139.24|25139.24|0
1620719360000|2021-05-11 07:49:20|25140.25|25140.25|25133.17|25133.17|25140.25|25140.25|25133.17|25133.17|0
1620719370000|2021-05-11 07:49:30|25140.25|25140.25|25140.25|25140.25|25140.25|25140.25|25140.25|25140.25|0
1620719380000|2021-05-11 07:49:40|25147.33|25147.33|25147.33|25147.33|25147.33|25147.33|25147.33|25147.33|0
1620719400000|2021-05-11 07:50:00|25150.88|25150.88|25150.88|25150.88|25150.88|25150.88|25150.88|25150.88|0
1620719410000|2021-05-11 07:50:10|25157.96|25157.96|25157.96|25157.96|25157.96|25157.96|25157.96|25157.96|0
1620719420000|2021-05-11 07:50:20|25150.88|25150.88|25147.33|25147.33|25150.88|25150.88|25147.33|25147.33|0
1620719430000|2021-05-11 07:50:30|25150.88|25150.88|25143.79|25143.79|25150.88|25150.88|25143.79|25143.79|0
1620719450000|2021-05-11 07:50:50|25150.88|25150.88|25161.5|25161.5|25161.5|25161.5|25150.88|25150.88|0
1620719460000|2021-05-11 07:51:00|25162.1|25162.1|25162.1|25162.1|25162.1|25162.1|25162.1|25162.1|0
1620719470000|2021-05-11 07:51:10|25162.51|25162.51|25182.43|25182.43|25182.43|25182.43|25162.51|25162.51|0
1620719480000|2021-05-11 07:51:20|25182.84|25182.84|25182.43|25182.43|25182.84|25182.84|25182.43|25182.43|0
1620719490000|2021-05-11 07:51:30|25175.35|25175.35|25175.35|25175.35|25175.35|25175.35|25175.35|25175.35|0
1620719510000|2021-05-11 07:51:50|25174.94|25174.94|25178.48|25178.48|25178.48|25178.48|25174.94|25174.94|0
1620719520000|2021-05-11 07:52:00|25177.88|25177.88|25166.66|25166.66|25177.88|25177.88|25166.66|25166.66|0
1620719530000|2021-05-11 07:52:10|25173.74|25173.74|25177.88|25177.88|25178.7|25178.7|25173.74|25173.74|0
1620719540000|2021-05-11 07:52:20|25174.34|25174.34|25174.34|25174.34|25174.34|25174.34|25174.34|25174.34|0
1620719550000|2021-05-11 07:52:30|25170.8|25170.8|25167.26|25167.26|25170.8|25170.8|25167.26|25167.26|0
1620719560000|2021-05-11 07:52:40|25170.8|25170.8|25170.8|25170.8|25181.42|25181.42|25170.8|25170.8|0
1620719570000|2021-05-11 07:52:50|25171.62|25171.62|25171.62|25171.62|25171.62|25171.62|25171.62|25171.62|0
1620719590000|2021-05-11 07:53:10|25164.54|25164.54|25164.54|25164.54|25164.54|25164.54|25164.54|25164.54|0
1620719620000|2021-05-11 07:53:40|25162.1|25162.1|25161.69|25161.69|25162.1|25162.1|25161.69|25161.69|0
1620719630000|2021-05-11 07:53:50|25165.23|25165.23|25158.15|25158.15|25165.23|25165.23|25158.15|25158.15|0
1620719640000|2021-05-11 07:54:00|25161.69|25161.69|25147.53|25147.53|25161.69|25161.69|25147.53|25147.53|0
1620719650000|2021-05-11 07:54:10|25143.98|25143.98|25143.38|25143.38|25143.98|25143.98|25139.84|25139.84|0
1620719660000|2021-05-11 07:54:20|25139.84|25139.84|25139.84|25139.84|25139.84|25139.84|25139.84|25139.84|0
1620719670000|2021-05-11 07:54:30|25136.3|25136.3|25136.3|25136.3|25136.3|25136.3|25136.3|25136.3|0
1620719680000|2021-05-11 07:54:40|25139.84|25139.84|25141.05|25141.05|25141.05|25141.05|25139.84|25139.84|0
1620719690000|2021-05-11 07:54:50|25148.13|25148.13|25148.13|25148.13|25148.13|25148.13|25148.13|25148.13|0
1620719700000|2021-05-11 07:55:00|25144.59|25144.59|25148.13|25148.13|25148.13|25148.13|25144.59|25144.59|0
1620719710000|2021-05-11 07:55:10|25141.05|25141.05|25141.05|25141.05|25141.05|25141.05|25141.05|25141.05|0
1620719720000|2021-05-11 07:55:20|25148.13|25148.13|25148.13|25148.13|25151.67|25151.67|25148.13|25148.13|0
1620719740000|2021-05-11 07:55:40|25151.67|25151.67|25151.67|25151.67|25151.67|25151.67|25151.67|25151.67|0
1620719750000|2021-05-11 07:55:50|25141.05|25141.05|25144.59|25144.59|25144.59|25144.59|25141.05|25141.05|0
1620719770000|2021-05-11 07:56:10|25148.13|25148.13|25158.75|25158.75|25158.75|25158.75|25148.13|25148.13|0
1620719800000|2021-05-11 07:56:40|25162.29|25162.29|25166.44|25166.44|25166.44|25166.44|25162.29|25162.29|0
1620719810000|2021-05-11 07:56:50|25162.89|25162.89|25166.44|25166.44|25166.44|25166.44|25162.89|25162.89|0
1620719850000|2021-05-11 07:57:30|25162.89|25162.89|25148.73|25148.73|25162.89|25162.89|25148.73|25148.73|0
1620719860000|2021-05-11 07:57:40|25155.81|25155.81|25155.81|25155.81|25155.81|25155.81|25155.81|25155.81|0
1620719870000|2021-05-11 07:57:50|25159.35|25159.35|25177.66|25177.66|25177.66|25177.66|25159.35|25159.35|0
1620719880000|2021-05-11 07:58:00|25181.2|25181.2|25170.58|25170.58|25181.2|25181.2|25170.58|25170.58|0
1620719890000|2021-05-11 07:58:10|25171.81|25171.81|25171.81|25171.81|25171.81|25171.81|25171.81|25171.81|0
1620719900000|2021-05-11 07:58:20|25171.4|25171.4|25164.32|25164.32|25171.4|25171.4|25164.32|25164.32|0
1620719920000|2021-05-11 07:58:40|25160.78|25160.78|25157.23|25157.23|25160.78|25160.78|25157.23|25157.23|0
1620719930000|2021-05-11 07:58:50|25153.69|25153.69|25153.69|25153.69|25153.69|25153.69|25153.69|25153.69|0
1620719940000|2021-05-11 07:59:00|25157.23|25157.23|25160.37|25160.37|25160.37|25160.37|25156.82|25156.82|0
1620719960000|2021-05-11 07:59:20|25163.91|25163.91|25178.07|25178.07|25178.07|25178.07|25163.91|25163.91|0
1620719970000|2021-05-11 07:59:30|25174.53|25174.53|25178.07|25178.07|25178.07|25178.07|25174.53|25174.53|0
1620719990000|2021-05-11 07:59:50|25185.15|25185.15|25181.61|25181.61|25185.15|25185.15|25181.61|25181.61|0
1620720000000|2021-05-11 08:00:00|25185.15|25185.15|25178.07|25178.07|25188.7|25188.7|25178.07|25178.07|0
1620720020000|2021-05-11 08:00:20|25174.53|25174.53|25181.61|25181.61|25181.61|25181.61|25174.53|25174.53|0
1620720030000|2021-05-11 08:00:30|25170.99|25170.99|25170.58|25170.58|25170.99|25170.99|25170.58|25170.58|0
1620720070000|2021-05-11 08:01:10|25181.2|25181.2|25188.28|25188.28|25191.83|25191.83|25181.2|25181.2|0
1620720080000|2021-05-11 08:01:20|25184.74|25184.74|25174.12|25174.12|25184.74|25184.74|25174.12|25174.12|0
1620720090000|2021-05-11 08:01:30|25170.58|25170.58|25170.17|25170.17|25170.58|25170.58|25170.17|25170.17|0
1620720100000|2021-05-11 08:01:40|25173.71|25173.71|25170.17|25170.17|25173.71|25173.71|25170.17|25170.17|0
1620720130000|2021-05-11 08:02:10|25167.83|25167.83|25148.32|25148.32|25167.83|25167.83|25148.32|25148.32|0
1620720140000|2021-05-11 08:02:20|25151.86|25151.86|25151.86|25151.86|25151.86|25151.86|25151.86|25151.86|0
1620720150000|2021-05-11 08:02:30|25148.32|25148.32|25148.32|25148.32|25148.32|25148.32|25148.32|25148.32|0
1620720170000|2021-05-11 08:02:50|25144.78|25144.78|25140.63|25140.63|25144.78|25144.78|25140.63|25140.63|0
1620720180000|2021-05-11 08:03:00|25147.72|25147.72|25144.18|25144.18|25147.72|25147.72|25137.09|25137.09|0
1620720190000|2021-05-11 08:03:10|25140.63|25140.63|25146.9|25146.9|25153.98|25153.98|25139.81|25139.81|0
1620720210000|2021-05-11 08:03:30|25139.81|25139.81|25143.35|25143.35|25146.9|25146.9|25139.81|25139.81|0
1620720220000|2021-05-11 08:03:40|25150.44|25150.44|25150.44|25150.44|25150.44|25150.44|25150.44|25150.44|0
1620720230000|2021-05-11 08:03:50|25139.81|25139.81|25139.81|25139.81|25139.81|25139.81|25139.81|25139.81|0
1620720250000|2021-05-11 08:04:10|25136.27|25136.27|25136.27|25136.27|25136.27|25136.27|25136.27|25136.27|0
1620720260000|2021-05-11 08:04:20|25132.73|25132.73|25132.73|25132.73|25133.14|25133.14|25132.73|25132.73|0
1620720280000|2021-05-11 08:04:40|25136.27|25136.27|25125.65|25125.65|25136.27|25136.27|25125.65|25125.65|0
1620720290000|2021-05-11 08:04:50|25118.57|25118.57|25116.16|25116.16|25118.57|25118.57|25116.16|25116.16|0
1620720300000|2021-05-11 08:05:00|25126.78|25126.78|25126.78|25126.78|25126.78|25126.78|25126.78|25126.78|0
1620720310000|2021-05-11 08:05:10|25123.24|25123.24|25112.62|25112.62|25123.24|25123.24|25112.62|25112.62|0
1620720320000|2021-05-11 08:05:20|25105.54|25105.54|25105.54|25105.54|25105.54|25105.54|25105.54|25105.54|0
1620720330000|2021-05-11 08:05:30|25112.62|25112.62|25112.62|25112.62|25112.62|25112.62|25112.62|25112.62|0
1620720340000|2021-05-11 08:05:40|25109.08|25109.08|25109.08|25109.08|25109.08|25109.08|25109.08|25109.08|0
1620720350000|2021-05-11 08:05:50|25112.62|25112.62|25112.04|25112.04|25112.62|25112.62|25112.04|25112.04|0
1620720360000|2021-05-11 08:06:00|25115.58|25115.58|25119.13|25119.13|25119.13|25119.13|25115.58|25115.58|0
1620720370000|2021-05-11 08:06:10|25119.54|25119.54|25119.54|25119.54|25119.54|25119.54|25119.54|25119.54|0
1620720380000|2021-05-11 08:06:20|25120.74|25120.74|25120.74|25120.74|25120.74|25120.74|25120.74|25120.74|0
1620720410000|2021-05-11 08:06:50|25145.53|25145.53|25145.53|25145.53|25145.53|25145.53|25145.53|25145.53|0
1620720420000|2021-05-11 08:07:00|25141.99|25141.99|25141.99|25141.99|25141.99|25141.99|25141.99|25141.99|0
1620720430000|2021-05-11 08:07:10|25138.45|25138.45|25138.45|25138.45|25138.45|25138.45|25138.45|25138.45|0
1620720440000|2021-05-11 08:07:20|25141.99|25141.99|25141.99|25141.99|25141.99|25141.99|25141.99|25141.99|0
1620720450000|2021-05-11 08:07:30|25152.61|25152.61|25141.99|25141.99|25152.61|25152.61|25141.99|25141.99|0
1620720460000|2021-05-11 08:07:40|25138.45|25138.45|25138.45|25138.45|25138.45|25138.45|25138.45|25138.45|0
1620720480000|2021-05-11 08:08:00|25134.9|25134.9|25129.75|25129.75|25134.9|25134.9|25126.21|25126.21|0
1620720490000|2021-05-11 08:08:10|25129.34|25129.34|25129.34|25129.34|25129.34|25129.34|25129.34|25129.34|0
1620720510000|2021-05-11 08:08:30|25130.54|25130.54|25134.9|25134.9|25134.9|25134.9|25130.54|25130.54|0
1620720570000|2021-05-11 08:09:30|25149.07|25149.07|25149.07|25149.07|25149.07|25149.07|25149.07|25149.07|0
1620720600000|2021-05-11 08:10:00|25152.61|25152.61|25145.53|25145.53|25156.15|25156.15|25145.53|25145.53|0
1620720620000|2021-05-11 08:10:20|25141.99|25141.99|25141.99|25141.99|25141.99|25141.99|25138.45|25138.45|0
1620720630000|2021-05-11 08:10:30|25145.53|25145.53|25138.45|25138.45|25145.53|25145.53|25138.45|25138.45|0
1620720640000|2021-05-11 08:10:40|25134.9|25134.9|25126.62|25126.62|25134.9|25134.9|25126.62|25126.62|0
1620720650000|2021-05-11 08:10:50|25123.08|25123.08|25123.08|25123.08|25123.08|25123.08|25123.08|25123.08|0
1620720660000|2021-05-11 08:11:00|25126.62|25126.62|25119.54|25119.54|25130.16|25130.16|25119.54|25119.54|0
1620720670000|2021-05-11 08:11:10|25126.62|25126.62|25130.16|25130.16|25130.16|25130.16|25126.62|25126.62|0
1620720680000|2021-05-11 08:11:20|25126.62|25126.62|25126.62|25126.62|25126.62|25126.62|25126.62|25126.62|0
1620720700000|2021-05-11 08:11:40|25126.21|25126.21|25126.21|25126.21|25126.21|25126.21|25126.21|25126.21|0
1620720730000|2021-05-11 08:12:10|25129.75|25129.75|25129.75|25129.75|25129.75|25129.75|25129.75|25129.75|0
1620720750000|2021-05-11 08:12:30|25140.37|25140.37|25140.37|25140.37|25140.37|25140.37|25140.37|25140.37|0
1620720760000|2021-05-11 08:12:40|25136.83|25136.83|25136.83|25136.83|25136.83|25136.83|25136.83|25136.83|0
1620720780000|2021-05-11 08:13:00|25140.37|25140.37|25136.83|25136.83|25140.37|25140.37|25136.83|25136.83|0
1620720810000|2021-05-11 08:13:30|25140.37|25140.37|25140.37|25140.37|25140.37|25140.37|25140.37|25140.37|0
1620720820000|2021-05-11 08:13:40|25136.83|25136.83|25133.29|25133.29|25136.83|25136.83|25133.29|25133.29|0
1620720830000|2021-05-11 08:13:50|25129.75|25129.75|25129.75|25129.75|25129.75|25129.75|25129.75|25129.75|0
1620720840000|2021-05-11 08:14:00|25119.13|25119.13|25110.84|25110.84|25119.13|25119.13|25107.3|25107.3|0
1620720850000|2021-05-11 08:14:10|25111.44|25111.44|25107.9|25107.9|25111.44|25111.44|25107.9|25107.9|0
1620720860000|2021-05-11 08:14:20|25104.36|25104.36|25110.84|25110.84|25111.44|25111.44|25104.36|25104.36|0
1620720870000|2021-05-11 08:14:30|25114.38|25114.38|25110.84|25110.84|25114.38|25114.38|25110.84|25110.84|0
1620720880000|2021-05-11 08:14:40|25111.44|25111.44|25111.44|25111.44|25111.44|25111.44|25111.44|25111.44|0
1620720900000|2021-05-11 08:15:00|25111.03|25111.03|25111.03|25111.03|25111.03|25111.03|25111.03|25111.03|0
1620720910000|2021-05-11 08:15:10|25107.49|25107.49|25106.29|25106.29|25109.83|25109.83|25106.29|25106.29|0
1620720920000|2021-05-11 08:15:20|25099.2|25099.2|25099.2|25099.2|25099.2|25099.2|25099.2|25099.2|0
1620720930000|2021-05-11 08:15:30|25106.29|25106.29|25106.29|25106.29|25106.29|25106.29|25106.29|25106.29|0
1620720940000|2021-05-11 08:15:40|25099.2|25099.2|25099.2|25099.2|25106.29|25106.29|25099.2|25099.2|0
1620720950000|2021-05-11 08:15:50|25106.29|25106.29|25099.2|25099.2|25106.29|25106.29|25099.2|25099.2|0
1620720970000|2021-05-11 08:16:10|25102.74|25102.74|25106.29|25106.29|25106.29|25106.29|25102.74|25102.74|0
1620720990000|2021-05-11 08:16:30|25123.99|25123.99|25123.99|25123.99|25123.99|25123.99|25123.99|25123.99|0
1620721000000|2021-05-11 08:16:40|25113.37|25113.37|25113.37|25113.37|25113.37|25113.37|25113.37|25113.37|0
1620721020000|2021-05-11 08:17:00|25116.91|25116.91|25109.83|25109.83|25116.91|25116.91|25109.83|25109.83|0
1620721030000|2021-05-11 08:17:10|25102.74|25102.74|25106.29|25106.29|25106.29|25106.29|25102.74|25102.74|0
1620721060000|2021-05-11 08:17:40|25102.74|25102.74|25098.38|25098.38|25102.74|25102.74|25098.38|25098.38|0
1620721070000|2021-05-11 08:17:50|25101.92|25101.92|25101.92|25101.92|25101.92|25101.92|25101.92|25101.92|0
1620721080000|2021-05-11 08:18:00|25112.55|25112.55|25112.55|25112.55|25112.55|25112.55|25112.55|25112.55|0
1620721090000|2021-05-11 08:18:10|25116.09|25116.09|25116.09|25116.09|25116.09|25116.09|25116.09|25116.09|0
1620721100000|2021-05-11 08:18:20|25112.55|25112.55|25112.14|25112.14|25112.55|25112.55|25112.14|25112.14|0
1620721140000|2021-05-11 08:19:00|25112.74|25112.74|25116.69|25116.69|25116.69|25116.69|25112.74|25112.74|0
1620721150000|2021-05-11 08:19:10|25120.23|25120.23|25120.23|25120.23|25120.23|25120.23|25120.23|25120.23|0
1620721190000|2021-05-11 08:19:50|25123.77|25123.77|25130.86|25130.86|25130.86|25130.86|25123.77|25123.77|0
1620721200000|2021-05-11 08:20:00|25127.31|25127.31|25127.31|25127.31|25127.31|25127.31|25127.31|25127.31|0
1620721220000|2021-05-11 08:20:20|25130.86|25130.86|25130.86|25130.86|25130.86|25130.86|25130.86|25130.86|0
1620721260000|2021-05-11 08:21:00|25145.02|25145.02|25145.02|25145.02|25145.02|25145.02|25145.02|25145.02|0
1620721270000|2021-05-11 08:21:10|25141.48|25141.48|25148.56|25148.56|25148.56|25148.56|25141.48|25141.48|0
1620721280000|2021-05-11 08:21:20|25152.1|25152.1|25152.1|25152.1|25152.1|25152.1|25152.1|25152.1|0
1620721300000|2021-05-11 08:21:40|25162.73|25162.73|25162.73|25162.73|25162.73|25162.73|25162.73|25162.73|0
1620721330000|2021-05-11 08:22:10|25173.35|25173.35|25173.35|25173.35|25173.35|25173.35|25173.35|25173.35|0
1620721380000|2021-05-11 08:23:00|25174.58|25174.58|25174.58|25174.58|25174.58|25174.58|25174.58|25174.58|0
1620721390000|2021-05-11 08:23:10|25176.99|25176.99|25176.99|25176.99|25176.99|25176.99|25176.99|25176.99|0
1620721400000|2021-05-11 08:23:20|25176.58|25176.58|25176.58|25176.58|25176.58|25176.58|25176.58|25176.58|0
1620721410000|2021-05-11 08:23:30|25194.28|25194.28|25197.83|25197.83|25197.83|25197.83|25194.28|25194.28|0
1620721440000|2021-05-11 08:24:00|25201.37|25201.37|25201.37|25201.37|25201.37|25201.37|25201.37|25201.37|0
1620721450000|2021-05-11 08:24:10|25194.28|25194.28|25194.28|25194.28|25194.28|25194.28|25194.28|25194.28|0
1620721460000|2021-05-11 08:24:20|25190.74|25190.74|25190.74|25190.74|25190.74|25190.74|25190.74|25190.74|0
1620721470000|2021-05-11 08:24:30|25187.2|25187.2|25187.2|25187.2|25187.2|25187.2|25187.2|25187.2|0
1620721480000|2021-05-11 08:24:40|25186.79|25186.79|25186.79|25186.79|25186.79|25186.79|25186.79|25186.79|0
1620721500000|2021-05-11 08:25:00|25183.25|25183.25|25176.17|25176.17|25183.25|25183.25|25176.17|25176.17|0
1620721510000|2021-05-11 08:25:10|25169.08|25169.08|25165.54|25165.54|25169.08|25169.08|25165.54|25165.54|0
1620721520000|2021-05-11 08:25:20|25169.08|25169.08|25162|25162|25169.08|25169.08|25162|25162|0
1620721530000|2021-05-11 08:25:30|25176.17|25176.17|25172.63|25172.63|25176.17|25176.17|25172.63|25172.63|0
1620721540000|2021-05-11 08:25:40|25169.08|25169.08|25169.08|25169.08|25169.08|25169.08|25169.08|25169.08|0
1620721560000|2021-05-11 08:26:00|25176.17|25176.17|25176.17|25176.17|25176.17|25176.17|25176.17|25176.17|0
1620721570000|2021-05-11 08:26:10|25175.76|25175.76|25175.76|25175.76|25175.76|25175.76|25175.76|25175.76|0
1620721600000|2021-05-11 08:26:40|25186.38|25186.38|25189.92|25189.92|25189.92|25189.92|25186.38|25186.38|0
1620721610000|2021-05-11 08:26:50|25182.84|25182.84|25182.84|25182.84|25182.84|25182.84|25182.84|25182.84|0
1620721620000|2021-05-11 08:27:00|25183.25|25183.25|25183.25|25183.25|25183.25|25183.25|25183.25|25183.25|0
1620721640000|2021-05-11 08:27:20|25186.79|25186.79|25186.79|25186.79|25186.79|25186.79|25186.79|25186.79|0
1620721680000|2021-05-11 08:28:00|25187.2|25187.2|25187.2|25187.2|25187.2|25187.2|25187.2|25187.2|0
1620721710000|2021-05-11 08:28:30|25190.74|25190.74|25190.74|25190.74|25190.74|25190.74|25190.74|25190.74|0
1620721720000|2021-05-11 08:28:40|25191.34|25191.34|25191.34|25191.34|25191.34|25191.34|25191.34|25191.34|0
1620721770000|2021-05-11 08:29:30|25201.97|25201.97|25201.97|25201.97|25201.97|25201.97|25201.97|25201.97|0
1620721810000|2021-05-11 08:30:10|25198.43|25198.43|25198.43|25198.43|25198.43|25198.43|25198.43|25198.43|0
1620721820000|2021-05-11 08:30:20|25194.89|25194.89|25198.43|25198.43|25198.43|25198.43|25194.89|25194.89|0
1620721870000|2021-05-11 08:31:10|25205.51|25205.51|25205.51|25205.51|25205.51|25205.51|25205.51|25205.51|0
1620721890000|2021-05-11 08:31:30|25209.05|25209.05|25209.05|25209.05|25209.05|25209.05|25209.05|25209.05|0
1620721950000|2021-05-11 08:32:30|25212.59|25212.59|25212.59|25212.59|25212.59|25212.59|25212.59|25212.59|0
1620721960000|2021-05-11 08:32:40|25209.05|25209.05|25209.05|25209.05|25209.05|25209.05|25209.05|25209.05|0
1620721980000|2021-05-11 08:33:00|25201.97|25201.97|25198.43|25198.43|25201.97|25201.97|25198.43|25198.43|0
1620721990000|2021-05-11 08:33:10|25198.02|25198.02|25198.02|25198.02|25198.02|25198.02|25198.02|25198.02|0
1620722010000|2021-05-11 08:33:30|25194.47|25194.47|25190.93|25190.93|25194.47|25194.47|25190.93|25190.93|0
1620722020000|2021-05-11 08:33:40|25194.47|25194.47|25194.47|25194.47|25194.47|25194.47|25194.47|25194.47|0
1620722040000|2021-05-11 08:34:00|25187.39|25187.39|25183.25|25183.25|25187.39|25187.39|25183.25|25183.25|0
1620722050000|2021-05-11 08:34:10|25183.85|25183.85|25176.77|25176.77|25183.85|25183.85|25176.77|25176.77|0
1620722060000|2021-05-11 08:34:20|25172.82|25172.82|25160.99|25160.99|25172.82|25172.82|25160.99|25160.99|0
1620722070000|2021-05-11 08:34:30|25157.45|25157.45|25159.79|25159.79|25159.79|25159.79|25156.25|25156.25|0
1620722080000|2021-05-11 08:34:40|25152.7|25152.7|25156.25|25156.25|25156.25|25156.25|25152.7|25152.7|0
1620722120000|2021-05-11 08:35:20|25159.79|25159.79|25159.79|25159.79|25159.79|25159.79|25159.79|25159.79|0
1620722160000|2021-05-11 08:36:00|25160.39|25160.39|25163.93|25163.93|25163.93|25163.93|25156.85|25156.85|0
1620722180000|2021-05-11 08:36:20|25160.39|25160.39|25163.93|25163.93|25163.93|25163.93|25160.39|25160.39|0
1620722200000|2021-05-11 08:36:40|25160.39|25160.39|25153.31|25153.31|25160.39|25160.39|25153.31|25153.31|0
1620722210000|2021-05-11 08:36:50|25152.9|25152.9|25142.27|25142.27|25152.9|25152.9|25142.27|25142.27|0
1620722220000|2021-05-11 08:37:00|25145.81|25145.81|25152.9|25152.9|25152.9|25152.9|25145.81|25145.81|0
1620722230000|2021-05-11 08:37:10|25145.81|25145.81|25149.35|25149.35|25149.35|25149.35|25145.81|25145.81|0
1620722250000|2021-05-11 08:37:30|25156.44|25156.44|25157.04|25157.04|25157.04|25157.04|25156.44|25156.44|0
1620722260000|2021-05-11 08:37:40|25157.23|25157.23|25157.23|25157.23|25157.23|25157.23|25157.23|25157.23|0
1620722270000|2021-05-11 08:37:50|25160.77|25160.77|25160.77|25160.77|25160.77|25160.77|25160.77|25160.77|0
1620722280000|2021-05-11 08:38:00|25164.31|25164.31|25164.31|25164.31|25164.31|25164.31|25164.31|25164.31|0
1620722290000|2021-05-11 08:38:10|25164.72|25164.72|25164.72|25164.72|25164.72|25164.72|25164.72|25164.72|0
1620722350000|2021-05-11 08:39:10|25175.35|25175.35|25171.81|25171.81|25175.35|25175.35|25171.81|25171.81|0
1620722390000|2021-05-11 08:39:50|25168.26|25168.26|25175.35|25175.35|25175.35|25175.35|25168.26|25168.26|0
1620722400000|2021-05-11 08:40:00|25171.81|25171.81|25171.81|25171.81|25171.81|25171.81|25171.81|25171.81|0
1620722410000|2021-05-11 08:40:10|25168.26|25168.26|25168.26|25168.26|25168.26|25168.26|25168.26|25168.26|0
1620722420000|2021-05-11 08:40:20|25171.81|25171.81|25159.98|25159.98|25171.81|25171.81|25159.98|25159.98|0
1620722430000|2021-05-11 08:40:30|25163.52|25163.52|25158.17|25158.17|25163.52|25163.52|25158.17|25158.17|0
1620722440000|2021-05-11 08:40:40|25159.38|25159.38|25158.77|25158.77|25159.38|25159.38|25158.77|25158.77|0
1620722450000|2021-05-11 08:40:50|25155.23|25155.23|25155.23|25155.23|25155.23|25155.23|25155.23|25155.23|0
1620722460000|2021-05-11 08:41:00|25151.69|25151.69|25157.26|25157.26|25157.26|25157.26|25151.69|25151.69|0
1620722470000|2021-05-11 08:41:10|25153.72|25153.72|25157.26|25157.26|25157.26|25157.26|25153.72|25153.72|0
1620722480000|2021-05-11 08:41:20|25160.8|25160.8|25168.48|25168.48|25168.48|25168.48|25160.8|25160.8|0
1620722490000|2021-05-11 08:41:30|25172.02|25172.02|25168.48|25168.48|25172.02|25172.02|25168.48|25168.48|0
1620722500000|2021-05-11 08:41:40|25172.02|25172.02|25172.02|25172.02|25172.02|25172.02|25172.02|25172.02|0
1620722520000|2021-05-11 08:42:00|25172.63|25172.63|25173.04|25173.04|25173.04|25173.04|25172.63|25172.63|0
1620722530000|2021-05-11 08:42:10|25176.58|25176.58|25176.17|25176.17|25176.58|25176.58|25176.17|25176.17|0
1620722550000|2021-05-11 08:42:30|25183.25|25183.25|25190.33|25190.33|25190.33|25190.33|25183.25|25183.25|0
1620722570000|2021-05-11 08:42:50|25190.74|25190.74|25191.15|25191.15|25191.15|25191.15|25190.74|25190.74|0
1620722580000|2021-05-11 08:43:00|25192.36|25192.36|25192.36|25192.36|25192.36|25192.36|25192.36|25192.36|0
1620722600000|2021-05-11 08:43:20|25185.27|25185.27|25178.19|25178.19|25185.27|25185.27|25178.19|25178.19|0
1620722610000|2021-05-11 08:43:30|25181.73|25181.73|25181.73|25181.73|25181.73|25181.73|25181.73|25181.73|0
1620722650000|2021-05-11 08:44:10|25188.82|25188.82|25192.36|25192.36|25192.36|25192.36|25188.82|25188.82|0
1620722690000|2021-05-11 08:44:50|25193.89|25193.89|25194.08|25194.08|25194.08|25194.08|25193.89|25193.89|0
1620722700000|2021-05-11 08:45:00|25201.17|25201.17|25194.08|25194.08|25201.17|25201.17|25194.08|25194.08|0
1620722730000|2021-05-11 08:45:30|25197.62|25197.62|25197.62|25197.62|25197.62|25197.62|25197.62|25197.62|0
1620722800000|2021-05-11 08:46:40|25211.79|25211.79|25211.79|25211.79|25211.79|25211.79|25211.79|25211.79|0
1620722840000|2021-05-11 08:47:20|25215.33|25215.33|25215.33|25215.33|25215.33|25215.33|25215.33|25215.33|0
1620722850000|2021-05-11 08:47:30|25215.52|25215.52|25215.52|25215.52|25215.52|25215.52|25215.52|25215.52|0
1620722860000|2021-05-11 08:47:40|25219.06|25219.06|25219.06|25219.06|25219.06|25219.06|25219.06|25219.06|0
1620722870000|2021-05-11 08:47:50|25218.65|25218.65|25218.65|25218.65|25218.65|25218.65|25218.65|25218.65|0
1620722900000|2021-05-11 08:48:20|25222.19|25222.19|25222.19|25222.19|25222.19|25222.19|25222.19|25222.19|0
1620722910000|2021-05-11 08:48:30|25225.74|25225.74|25225.74|25225.74|25225.74|25225.74|25225.74|25225.74|0
1620722930000|2021-05-11 08:48:50|25226.94|25226.94|25226.94|25226.94|25226.94|25226.94|25226.94|25226.94|0
1620722950000|2021-05-11 08:49:10|25234.02|25234.02|25235.36|25235.36|25235.36|25235.36|25234.02|25234.02|0
1620722960000|2021-05-11 08:49:20|25231.82|25231.82|25231.82|25231.82|25231.82|25231.82|25231.82|25231.82|0
1620722970000|2021-05-11 08:49:30|25231.22|25231.22|25231.22|25231.22|25231.22|25231.22|25231.22|25231.22|0
1620722980000|2021-05-11 08:49:40|25224.14|25224.14|25223.56|25223.56|25224.14|25224.14|25223.37|25223.37|0
1620723000000|2021-05-11 08:50:00|25220.02|25220.02|25220.43|25220.43|25220.43|25220.43|25220.02|25220.02|0
1620723050000|2021-05-11 08:50:50|25219.83|25219.83|25219.83|25219.83|25219.83|25219.83|25219.83|25219.83|0
1620723080000|2021-05-11 08:51:20|25216.29|25216.29|25212.75|25212.75|25216.29|25216.29|25212.75|25212.75|0
1620723150000|2021-05-11 08:52:30|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|0
1620723160000|2021-05-11 08:52:40|25219.83|25219.83|25219.83|25219.83|25219.83|25219.83|25219.83|25219.83|0
1620723170000|2021-05-11 08:52:50|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|25216.29|0
1620723180000|2021-05-11 08:53:00|25216.7|25216.7|25216.7|25216.7|25216.7|25216.7|25216.7|25216.7|0
1620723200000|2021-05-11 08:53:20|25213.16|25213.16|25209.62|25209.62|25213.16|25213.16|25209.62|25209.62|0
1620723220000|2021-05-11 08:53:40|25206.08|25206.08|25206.08|25206.08|25206.08|25206.08|25206.08|25206.08|0
1620723230000|2021-05-11 08:53:50|25205.67|25205.67|25205.06|25205.06|25205.67|25205.67|25205.06|25205.06|0
1620723240000|2021-05-11 08:54:00|25204.46|25204.46|25204.46|25204.46|25204.46|25204.46|25200.92|25200.92|0
1620723260000|2021-05-11 08:54:20|25197.38|25197.38|25193.84|25193.84|25197.38|25197.38|25193.84|25193.84|0
1620723270000|2021-05-11 08:54:30|25193.43|25193.43|25189.89|25189.89|25193.43|25193.43|25189.89|25189.89|0
1620723300000|2021-05-11 08:55:00|25186.35|25186.35|25182.8|25182.8|25186.35|25186.35|25182.8|25182.8|0
1620723310000|2021-05-11 08:55:10|25175.72|25175.72|25174.52|25174.52|25175.72|25175.72|25174.52|25174.52|0
1620723320000|2021-05-11 08:55:20|25170.98|25170.98|25174.52|25174.52|25174.52|25174.52|25170.98|25170.98|0
1620723330000|2021-05-11 08:55:30|25178.06|25178.06|25178.06|25178.06|25178.06|25178.06|25178.06|25178.06|0
1620723340000|2021-05-11 08:55:40|25174.52|25174.52|25178.06|25178.06|25178.06|25178.06|25174.52|25174.52|0
1620723360000|2021-05-11 08:56:00|25177.65|25177.65|25181.19|25181.19|25181.19|25181.19|25177.65|25177.65|0
1620723370000|2021-05-11 08:56:10|25181.6|25181.6|25181.6|25181.6|25181.6|25181.6|25181.6|25181.6|0
1620723390000|2021-05-11 08:56:30|25182.2|25182.2|25186.35|25186.35|25186.35|25186.35|25182.2|25182.2|0
1620723400000|2021-05-11 08:56:40|25185.14|25185.14|25185.14|25185.14|25185.14|25185.14|25185.14|25185.14|0
1620723410000|2021-05-11 08:56:50|25181.6|25181.6|25181.6|25181.6|25181.6|25181.6|25181.6|25181.6|0
1620723420000|2021-05-11 08:57:00|25178.06|25178.06|25174.52|25174.52|25178.06|25178.06|25174.52|25174.52|0
1620723430000|2021-05-11 08:57:10|25170.98|25170.98|25170.98|25170.98|25170.98|25170.98|25170.98|25170.98|0
1620723440000|2021-05-11 08:57:20|25167.44|25167.44|25167.44|25167.44|25167.44|25167.44|25167.44|25167.44|0
1620723450000|2021-05-11 08:57:30|25167.03|25167.03|25167.03|25167.03|25167.03|25167.03|25167.03|25167.03|0
1620723480000|2021-05-11 08:58:00|25170.57|25170.57|25170.57|25170.57|25170.57|25170.57|25170.57|25170.57|0
1620723490000|2021-05-11 08:58:10|25163.48|25163.48|25162.28|25162.28|25163.48|25163.48|25162.28|25162.28|0
1620723500000|2021-05-11 08:58:20|25163.48|25163.48|25163.48|25163.48|25163.48|25163.48|25163.48|25163.48|0
1620723520000|2021-05-11 08:58:40|25170.57|25170.57|25174.11|25174.11|25174.11|25174.11|25170.57|25170.57|0
1620723540000|2021-05-11 08:59:00|25177.65|25177.65|25177.65|25177.65|25177.65|25177.65|25177.65|25177.65|0
1620723570000|2021-05-11 08:59:30|25181.19|25181.19|25177.65|25177.65|25181.19|25181.19|25177.65|25177.65|0
1620723600000|2021-05-11 09:00:00|25181.19|25181.19|25181.79|25181.79|25181.79|25181.79|25181.19|25181.19|0
1620723610000|2021-05-11 09:00:10|25188.87|25188.87|25188.87|25188.87|25188.87|25188.87|25188.87|25188.87|0
1620723650000|2021-05-11 09:00:50|25189.48|25189.48|25196.56|25196.56|25196.56|25196.56|25189.48|25189.48|0
1620723690000|2021-05-11 09:01:30|25200.1|25200.1|25200.1|25200.1|25200.1|25200.1|25200.1|25200.1|0
1620723710000|2021-05-11 09:01:50|25196.56|25196.56|25196.56|25196.56|25196.56|25196.56|25196.56|25196.56|0
1620723720000|2021-05-11 09:02:00|25193.02|25193.02|25196.56|25196.56|25196.56|25196.56|25193.02|25193.02|0
1620723730000|2021-05-11 09:02:10|25200.1|25200.1|25200.1|25200.1|25200.1|25200.1|25200.1|25200.1|0
1620723760000|2021-05-11 09:02:40|25203.64|25203.64|25203.64|25203.64|25203.64|25203.64|25203.64|25203.64|0
1620723770000|2021-05-11 09:02:50|25207.18|25207.18|25207.18|25207.18|25207.18|25207.18|25207.18|25207.18|0
1620723810000|2021-05-11 09:03:30|25210.72|25210.72|25207.78|25207.78|25210.72|25210.72|25207.18|25207.18|0
1620723820000|2021-05-11 09:03:40|25211.33|25211.33|25211.33|25211.33|25211.33|25211.33|25211.33|25211.33|0
1620723830000|2021-05-11 09:03:50|25212.53|25212.53|25212.53|25212.53|25212.53|25212.53|25212.53|25212.53|0
1620723850000|2021-05-11 09:04:10|25219.61|25219.61|25220.02|25220.02|25220.02|25220.02|25219.61|25219.61|0
1620723860000|2021-05-11 09:04:20|25216.48|25216.48|25216.48|25216.48|25216.48|25216.48|25216.48|25216.48|0
1620723900000|2021-05-11 09:05:00|25220.02|25220.02|25220.02|25220.02|25220.02|25220.02|25220.02|25220.02|0
1620723920000|2021-05-11 09:05:20|25227.1|25227.1|25227.1|25227.1|25227.1|25227.1|25227.1|25227.1|0
1620723930000|2021-05-11 09:05:30|25223.56|25223.56|25220.02|25220.02|25223.56|25223.56|25220.02|25220.02|0
1620723940000|2021-05-11 09:05:40|25223.56|25223.56|25223.56|25223.56|25223.56|25223.56|25223.56|25223.56|0
1620723970000|2021-05-11 09:06:10|25220.02|25220.02|25212.94|25212.94|25220.02|25220.02|25212.94|25212.94|0
1620723990000|2021-05-11 09:06:30|25216.48|25216.48|25216.48|25216.48|25216.48|25216.48|25216.48|25216.48|0
1620724020000|2021-05-11 09:07:00|25215.88|25215.88|25215.88|25215.88|25215.88|25215.88|25215.88|25215.88|0
1620724050000|2021-05-11 09:07:30|25219.42|25219.42|25219.42|25219.42|25219.42|25219.42|25219.42|25219.42|0
1620724070000|2021-05-11 09:07:50|25219.61|25219.61|25219.61|25219.61|25219.61|25219.61|25219.61|25219.61|0
1620724080000|2021-05-11 09:08:00|25212.53|25212.53|25212.53|25212.53|25212.53|25212.53|25212.53|25212.53|0
1620724100000|2021-05-11 09:08:20|25208.99|25208.99|25205.45|25205.45|25208.99|25208.99|25201.91|25201.91|0
1620724120000|2021-05-11 09:08:40|25205.04|25205.04|25201.49|25201.49|25205.04|25205.04|25201.49|25201.49|0
1620724140000|2021-05-11 09:09:00|25194.41|25194.41|25190.87|25190.87|25194.41|25194.41|25190.87|25190.87|0
1620724150000|2021-05-11 09:09:10|25190.27|25190.27|25189.67|25189.67|25190.27|25190.27|25189.67|25189.67|0
1620724160000|2021-05-11 09:09:20|25193.21|25193.21|25193.21|25193.21|25193.21|25193.21|25193.21|25193.21|0
1620724170000|2021-05-11 09:09:30|25196.75|25196.75|25196.75|25196.75|25196.75|25196.75|25196.75|25196.75|0
1620724210000|2021-05-11 09:10:10|25196.15|25196.15|25196.15|25196.15|25196.15|25196.15|25196.15|25196.15|0
1620724220000|2021-05-11 09:10:20|25192.61|25192.61|25203.83|25203.83|25204.43|25204.43|25192.61|25192.61|0
1620724250000|2021-05-11 09:10:50|25207.37|25207.37|25207.37|25207.37|25207.37|25207.37|25207.37|25207.37|0
1620724280000|2021-05-11 09:11:20|25207.98|25207.98|25208.58|25208.58|25208.58|25208.58|25207.98|25207.98|0
1620724300000|2021-05-11 09:11:40|25212.12|25212.12|25215.66|25215.66|25215.66|25215.66|25212.12|25212.12|0
1620724310000|2021-05-11 09:11:50|25215.08|25215.08|25215.08|25215.08|25215.08|25215.08|25215.08|25215.08|0
1620724370000|2021-05-11 09:12:50|25225.71|25225.71|25226.31|25226.31|25226.31|25226.31|25225.71|25225.71|0
1620724380000|2021-05-11 09:13:00|25229.85|25229.85|25233.39|25233.39|25233.39|25233.39|25229.85|25229.85|0
1620724390000|2021-05-11 09:13:10|25236.93|25236.93|25232.79|25232.79|25236.93|25236.93|25232.79|25232.79|0
1620724400000|2021-05-11 09:13:20|25236.33|25236.33|25236.33|25236.33|25236.33|25236.33|25236.33|25236.33|0
1620724430000|2021-05-11 09:13:50|25232.79|25232.79|25232.79|25232.79|25232.79|25232.79|25232.79|25232.79|0
1620724440000|2021-05-11 09:14:00|25236.33|25236.33|25236.33|25236.33|25236.33|25236.33|25236.33|25236.33|0
1620724460000|2021-05-11 09:14:20|25239.87|25239.87|25236.33|25236.33|25239.87|25239.87|25236.33|25236.33|0
1620724470000|2021-05-11 09:14:30|25239.87|25239.87|25239.87|25239.87|25239.87|25239.87|25239.87|25239.87|0
1620724500000|2021-05-11 09:15:00|25229.25|25229.25|25229.25|25229.25|25229.25|25229.25|25229.25|25229.25|0
1620724510000|2021-05-11 09:15:10|25225.71|25225.71|25225.71|25225.71|25225.71|25225.71|25225.71|25225.71|0
1620724540000|2021-05-11 09:15:40|25226.31|25226.31|25226.91|25226.91|25226.91|25226.91|25226.31|25226.31|0
1620724580000|2021-05-11 09:16:20|25226.31|25226.31|25226.31|25226.31|25226.31|25226.31|25226.31|25226.31|0
1620724610000|2021-05-11 09:16:50|25222.77|25222.77|25223.37|25223.37|25223.37|25223.37|25222.77|25222.77|0
1620724660000|2021-05-11 09:17:40|25226.91|25226.91|25228.14|25228.14|25228.14|25228.14|25226.91|25226.91|0
1620724670000|2021-05-11 09:17:50|25235.23|25235.23|25242.31|25242.31|25242.31|25242.31|25235.23|25235.23|0
1620724680000|2021-05-11 09:18:00|25235.23|25235.23|25235.23|25235.23|25235.23|25235.23|25235.23|25235.23|0
1620724690000|2021-05-11 09:18:10|25231.68|25231.68|25231.68|25231.68|25231.68|25231.68|25231.68|25231.68|0
1620724720000|2021-05-11 09:18:40|25235.23|25235.23|25235.23|25235.23|25238.77|25238.77|25235.23|25235.23|0
1620724740000|2021-05-11 09:19:00|25235.83|25235.83|25235.83|25235.83|25235.83|25235.83|25235.83|25235.83|0
1620724750000|2021-05-11 09:19:10|25239.37|25239.37|25239.37|25239.37|25239.37|25239.37|25239.37|25239.37|0
1620724760000|2021-05-11 09:19:20|25235.83|25235.83|25235.83|25235.83|25235.83|25235.83|25235.83|25235.83|0
1620724790000|2021-05-11 09:19:50|25232.29|25232.29|25232.29|25232.29|25232.29|25232.29|25232.29|25232.29|0
1620724810000|2021-05-11 09:20:10|25239.37|25239.37|25239.37|25239.37|25239.37|25239.37|25239.37|25239.37|0
1620724820000|2021-05-11 09:20:20|25235.83|25235.83|25235.83|25235.83|25235.83|25235.83|25235.83|25235.83|0
1620724850000|2021-05-11 09:20:50|25232.29|25232.29|25232.29|25232.29|25232.29|25232.29|25232.29|25232.29|0
1620724870000|2021-05-11 09:21:10|25228.75|25228.75|25228.75|25228.75|25228.75|25228.75|25228.75|25228.75|0
1620724900000|2021-05-11 09:21:40|25225.2|25225.2|25214.58|25214.58|25225.2|25225.2|25214.58|25214.58|0
1620724920000|2021-05-11 09:22:00|25211.04|25211.04|25211.04|25211.04|25211.04|25211.04|25211.04|25211.04|0
1620724930000|2021-05-11 09:22:10|25207.5|25207.5|25207.5|25207.5|25207.5|25207.5|25207.5|25207.5|0
1620724940000|2021-05-11 09:22:20|25203.96|25203.96|25207.5|25207.5|25207.5|25207.5|25203.96|25203.96|0
1620724950000|2021-05-11 09:22:30|25200.42|25200.42|25199.4|25199.4|25200.42|25200.42|25198.8|25198.8|0
1620724980000|2021-05-11 09:23:00|25200|25200|25207.09|25207.09|25207.09|25207.09|25200|25200|0
1620725000000|2021-05-11 09:23:20|25203.55|25203.55|25203.55|25203.55|25203.55|25203.55|25203.55|25203.55|0
1620725010000|2021-05-11 09:23:30|25200|25200|25200|25200|25200|25200|25200|25200|0
1620725030000|2021-05-11 09:23:50|25196.46|25196.46|25192.32|25192.32|25196.46|25196.46|25192.32|25192.32|0
1620725050000|2021-05-11 09:24:10|25195.86|25195.86|25195.86|25195.86|25195.86|25195.86|25195.86|25195.86|0
1620725060000|2021-05-11 09:24:20|25192.32|25192.32|25192.32|25192.32|25192.32|25192.32|25192.32|25192.32|0
1620725080000|2021-05-11 09:24:40|25195.86|25195.86|25195.86|25195.86|25195.86|25195.86|25195.86|25195.86|0
1620725090000|2021-05-11 09:24:50|25192.32|25192.32|25188.78|25188.78|25192.32|25192.32|25188.78|25188.78|0
1620725100000|2021-05-11 09:25:00|25185.24|25185.24|25185.24|25185.24|25185.24|25185.24|25185.24|25185.24|0
1620725110000|2021-05-11 09:25:10|25188.78|25188.78|25185.24|25185.24|25188.78|25188.78|25185.24|25185.24|0
1620725130000|2021-05-11 09:25:30|25181.7|25181.7|25174.61|25174.61|25181.7|25181.7|25174.61|25174.61|0
1620725150000|2021-05-11 09:25:50|25171.07|25171.07|25174.61|25174.61|25174.61|25174.61|25171.07|25171.07|0
1620725160000|2021-05-11 09:26:00|25171.07|25171.07|25171.07|25171.07|25171.07|25171.07|25167.53|25167.53|0
1620725170000|2021-05-11 09:26:10|25167.53|25167.53|25160.45|25160.45|25167.53|25167.53|25160.45|25160.45|0
1620725180000|2021-05-11 09:26:20|25171.07|25171.07|25171.07|25171.07|25171.07|25171.07|25171.07|25171.07|0
1620725190000|2021-05-11 09:26:30|25167.53|25167.53|25167.53|25167.53|25167.53|25167.53|25167.53|25167.53|0
1620725210000|2021-05-11 09:26:50|25174.61|25174.61|25174.61|25174.61|25174.61|25174.61|25174.61|25174.61|0
1620725220000|2021-05-11 09:27:00|25185.24|25185.24|25185.24|25185.24|25185.24|25185.24|25185.24|25185.24|0
1620725230000|2021-05-11 09:27:10|25181.7|25181.7|25177.55|25177.55|25181.7|25181.7|25177.55|25177.55|0
1620725240000|2021-05-11 09:27:20|25181.1|25181.1|25181.1|25181.1|25181.1|25181.1|25181.1|25181.1|0
1620725250000|2021-05-11 09:27:30|25174.01|25174.01|25174.01|25174.01|25174.01|25174.01|25174.01|25174.01|0
1620725270000|2021-05-11 09:27:50|25170.47|25170.47|25169.27|25169.27|25170.47|25170.47|25169.27|25169.27|0
1620725280000|2021-05-11 09:28:00|25172.81|25172.81|25169.27|25169.27|25172.81|25172.81|25169.27|25169.27|0
1620725290000|2021-05-11 09:28:10|25165.73|25165.73|25162.19|25162.19|25165.73|25165.73|25162.19|25162.19|0
1620725300000|2021-05-11 09:28:20|25165.73|25165.73|25165.73|25165.73|25165.73|25165.73|25165.73|25165.73|0
1620725310000|2021-05-11 09:28:30|25158.64|25158.64|25154.5|25154.5|25158.64|25158.64|25154.5|25154.5|0
1620725330000|2021-05-11 09:28:50|25153.3|25153.3|25156.84|25156.84|25156.84|25156.84|25153.3|25153.3|0
1620725340000|2021-05-11 09:29:00|25149.76|25149.76|25149.35|25149.35|25149.76|25149.76|25149.35|25149.35|0
1620725350000|2021-05-11 09:29:10|25142.26|25142.26|25142.26|25142.26|25142.26|25142.26|25142.26|25142.26|0
1620725380000|2021-05-11 09:29:40|25145.81|25145.81|25145.81|25145.81|25145.81|25145.81|25145.81|25145.81|0
1620725390000|2021-05-11 09:29:50|25149.35|25149.35|25145.81|25145.81|25149.35|25149.35|25145.81|25145.81|0
1620725400000|2021-05-11 09:30:00|25142.26|25142.26|25152.89|25152.89|25152.89|25152.89|25142.26|25142.26|0
1620725420000|2021-05-11 09:30:20|25149.35|25149.35|25149.35|25149.35|25149.35|25149.35|25149.35|25149.35|0
1620725430000|2021-05-11 09:30:30|25145.81|25145.81|25145.81|25145.81|25149.35|25149.35|25145.81|25145.81|0
1620725440000|2021-05-11 09:30:40|25147.01|25147.01|25157.63|25157.63|25157.63|25157.63|25147.01|25147.01|0
1620725450000|2021-05-11 09:30:50|25154.09|25154.09|25161.17|25161.17|25161.17|25161.17|25154.09|25154.09|0
1620725490000|2021-05-11 09:31:30|25157.63|25157.63|25157.63|25157.63|25157.63|25157.63|25157.63|25157.63|0
1620725510000|2021-05-11 09:31:50|25154.09|25154.09|25157.63|25157.63|25161.17|25161.17|25154.09|25154.09|0
1620725520000|2021-05-11 09:32:00|25154.09|25154.09|25154.09|25154.09|25154.09|25154.09|25154.09|25154.09|0
1620725530000|2021-05-11 09:32:10|25150.55|25150.55|25147.01|25147.01|25150.55|25150.55|25147.01|25147.01|0
1620725560000|2021-05-11 09:32:40|25143.47|25143.47|25147.01|25147.01|25147.01|25147.01|25143.47|25143.47|0
1620725590000|2021-05-11 09:33:10|25143.47|25143.47|25157.63|25157.63|25157.63|25157.63|25143.47|25143.47|0
1620725610000|2021-05-11 09:33:30|25161.17|25161.17|25161.17|25161.17|25161.17|25161.17|25161.17|25161.17|0
1620725620000|2021-05-11 09:33:40|25160.98|25160.98|25160.98|25160.98|25160.98|25160.98|25160.98|25160.98|0
1620725630000|2021-05-11 09:33:50|25157.44|25157.44|25160.98|25160.98|25160.98|25160.98|25153.9|25153.9|0
1620725650000|2021-05-11 09:34:10|25164.52|25164.52|25164.52|25164.52|25164.52|25164.52|25164.52|25164.52|0
1620725660000|2021-05-11 09:34:20|25168.06|25168.06|25168.06|25168.06|25168.06|25168.06|25168.06|25168.06|0
1620725670000|2021-05-11 09:34:30|25167.65|25167.65|25167.65|25167.65|25167.65|25167.65|25167.65|25167.65|0
1620725710000|2021-05-11 09:35:10|25171.19|25171.19|25178.28|25178.28|25178.28|25178.28|25171.19|25171.19|0
1620725750000|2021-05-11 09:35:50|25181.82|25181.82|25182.64|25182.64|25182.64|25182.64|25181.82|25181.82|0
1620725760000|2021-05-11 09:36:00|25179.1|25179.1|25179.1|25179.1|25179.1|25179.1|25179.1|25179.1|0
1620725780000|2021-05-11 09:36:20|25175.56|25175.56|25175.56|25175.56|25175.56|25175.56|25175.56|25175.56|0
1620725810000|2021-05-11 09:36:50|25172.02|25172.02|25172.02|25172.02|25172.02|25172.02|25172.02|25172.02|0
1620725850000|2021-05-11 09:37:30|25179.1|25179.1|25179.1|25179.1|25179.1|25179.1|25179.1|25179.1|0
1620725880000|2021-05-11 09:38:00|25175.56|25175.56|25179.1|25179.1|25179.1|25179.1|25175.56|25175.56|0
1620725910000|2021-05-11 09:38:30|25172.02|25172.02|25172.02|25172.02|25172.02|25172.02|25172.02|25172.02|0
1620725920000|2021-05-11 09:38:40|25168.47|25168.47|25168.47|25168.47|25168.47|25168.47|25168.47|25168.47|0
1620725940000|2021-05-11 09:39:00|25164.93|25164.93|25164.93|25164.93|25164.93|25164.93|25164.93|25164.93|0
1620725960000|2021-05-11 09:39:20|25161.39|25161.39|25161.39|25161.39|25161.39|25161.39|25161.39|25161.39|0
1620725980000|2021-05-11 09:39:40|25154.31|25154.31|25154.31|25154.31|25154.31|25154.31|25147.23|25147.23|0
1620725990000|2021-05-11 09:39:50|25157.85|25157.85|25154.31|25154.31|25157.85|25157.85|25154.31|25154.31|0
1620726000000|2021-05-11 09:40:00|25153.9|25153.9|25153.49|25153.49|25153.9|25153.9|25153.49|25153.49|0
1620726010000|2021-05-11 09:40:10|25153.9|25153.9|25153.9|25153.9|25153.9|25153.9|25153.9|25153.9|0
1620726020000|2021-05-11 09:40:20|25153.3|25153.3|25149.76|25149.76|25153.3|25153.3|25149.76|25149.76|0
1620726040000|2021-05-11 09:40:40|25153.3|25153.3|25156.84|25156.84|25156.84|25156.84|25153.3|25153.3|0
1620726050000|2021-05-11 09:40:50|25153.3|25153.3|25153.3|25153.3|25153.3|25153.3|25153.3|25153.3|0
1620726080000|2021-05-11 09:41:20|25156.84|25156.84|25156.84|25156.84|25156.84|25156.84|25156.84|25156.84|0
1620726130000|2021-05-11 09:42:10|25146.22|25146.22|25146.22|25146.22|25146.22|25146.22|25146.22|25146.22|0
1620726140000|2021-05-11 09:42:20|25149.76|25149.76|25153.3|25153.3|25153.3|25153.3|25149.76|25149.76|0
1620726160000|2021-05-11 09:42:40|25156.84|25156.84|25156.84|25156.84|25156.84|25156.84|25156.84|25156.84|0
1620726180000|2021-05-11 09:43:00|25155.64|25155.64|25155.64|25155.64|25155.64|25155.64|25155.64|25155.64|0
1620726220000|2021-05-11 09:43:40|25152.09|25152.09|25152.09|25152.09|25152.09|25152.09|25152.09|25152.09|0
1620726240000|2021-05-11 09:44:00|25148.55|25148.55|25145.01|25145.01|25148.55|25148.55|25145.01|25145.01|0
1620726250000|2021-05-11 09:44:10|25141.47|25141.47|25145.01|25145.01|25148.55|25148.55|25141.47|25141.47|0
1620726280000|2021-05-11 09:44:40|25152.09|25152.09|25155.64|25155.64|25155.64|25155.64|25152.09|25152.09|0
1620726290000|2021-05-11 09:44:50|25152.09|25152.09|25152.09|25152.09|25152.09|25152.09|25152.09|25152.09|0
1620726300000|2021-05-11 09:45:00|25152.7|25152.7|25159.78|25159.78|25159.78|25159.78|25152.7|25152.7|0
1620726320000|2021-05-11 09:45:20|25156.24|25156.24|25152.7|25152.7|25156.24|25156.24|25152.7|25152.7|0
1620726340000|2021-05-11 09:45:40|25153.9|25153.9|25153.3|25153.3|25153.9|25153.9|25153.3|25153.3|0
1620726390000|2021-05-11 09:46:30|25149.76|25149.76|25146.22|25146.22|25149.76|25149.76|25146.22|25146.22|0
1620726420000|2021-05-11 09:47:00|25145.61|25145.61|25142.07|25142.07|25145.61|25145.61|25142.07|25142.07|0
1620726440000|2021-05-11 09:47:20|25145.61|25145.61|25145.61|25145.61|25145.61|25145.61|25145.61|25145.61|0
1620726480000|2021-05-11 09:48:00|25146.22|25146.22|25149.15|25149.15|25152.7|25152.7|25145.61|25145.61|0
1620726510000|2021-05-11 09:48:30|25149.76|25149.76|25149.76|25149.76|25149.76|25149.76|25149.76|25149.76|0
1620726540000|2021-05-11 09:49:00|25153.3|25153.3|25156.84|25156.84|25156.84|25156.84|25153.3|25153.3|0
1620726550000|2021-05-11 09:49:10|25156.24|25156.24|25158.04|25158.04|25158.04|25158.04|25156.24|25156.24|0
1620726560000|2021-05-11 09:49:20|25154.5|25154.5|25153.9|25153.9|25154.5|25154.5|25153.9|25153.9|0
1620726570000|2021-05-11 09:49:30|25153.3|25153.3|25142.67|25142.67|25153.3|25153.3|25142.67|25142.67|0
1620726610000|2021-05-11 09:50:10|25142.07|25142.07|25149.15|25149.15|25149.15|25149.15|25142.07|25142.07|0
1620726630000|2021-05-11 09:50:30|25152.7|25152.7|25152.7|25152.7|25152.7|25152.7|25152.7|25152.7|0
1620726650000|2021-05-11 09:50:50|25145.61|25145.61|25145.61|25145.61|25145.61|25145.61|25145.61|25145.61|0
1620726680000|2021-05-11 09:51:20|25149.15|25149.15|25149.76|25149.76|25149.76|25149.76|25149.15|25149.15|0
1620726690000|2021-05-11 09:51:30|25150.96|25150.96|25151.56|25151.56|25151.56|25151.56|25150.96|25150.96|0
1620726700000|2021-05-11 09:51:40|25152.16|25152.16|25152.16|25152.16|25152.16|25152.16|25152.16|25152.16|0
1620726720000|2021-05-11 09:52:00|25155.7|25155.7|25159.25|25159.25|25162.79|25162.79|25155.7|25155.7|0
1620726750000|2021-05-11 09:52:30|25155.7|25155.7|25155.7|25155.7|25155.7|25155.7|25155.7|25155.7|0
1620726760000|2021-05-11 09:52:40|25155.1|25155.1|25155.1|25155.1|25155.7|25155.7|25155.1|25155.1|0
1620726780000|2021-05-11 09:53:00|25151.56|25151.56|25151.56|25151.56|25151.56|25151.56|25151.56|25151.56|0
1620726840000|2021-05-11 09:54:00|25151.97|25151.97|25159.47|25159.47|25159.47|25159.47|25151.97|25151.97|0
1620726850000|2021-05-11 09:54:10|25160.07|25160.07|25160.07|25160.07|25160.07|25160.07|25160.07|25160.07|0
1620726890000|2021-05-11 09:54:50|25163.61|25163.61|25163.61|25163.61|25163.61|25163.61|25163.61|25163.61|0
1620726930000|2021-05-11 09:55:30|25160.07|25160.07|25160.07|25160.07|25160.07|25160.07|25160.07|25160.07|0
1620726950000|2021-05-11 09:55:50|25156.53|25156.53|25156.53|25156.53|25156.53|25156.53|25156.53|25156.53|0
1620726970000|2021-05-11 09:56:10|25160.07|25160.07|25152.98|25152.98|25160.07|25160.07|25152.98|25152.98|0
1620726980000|2021-05-11 09:56:20|25151.78|25151.78|25151.78|25151.78|25151.78|25151.78|25151.78|25151.78|0
1620726990000|2021-05-11 09:56:30|25148.24|25148.24|25141.16|25141.16|25148.24|25148.24|25141.16|25141.16|0
1620727000000|2021-05-11 09:56:40|25137.62|25137.62|25137.62|25137.62|25137.62|25137.62|25137.62|25137.62|0
1620727010000|2021-05-11 09:56:50|25134.07|25134.07|25134.07|25134.07|25134.07|25134.07|25134.07|25134.07|0
1620727020000|2021-05-11 09:57:00|25133.66|25133.66|25133.66|25133.66|25133.66|25133.66|25133.66|25133.66|0
1620727030000|2021-05-11 09:57:10|25130.12|25130.12|25130.12|25130.12|25133.66|25133.66|25130.12|25130.12|0
1620727040000|2021-05-11 09:57:20|25129.93|25129.93|25130.75|25130.75|25131.13|25131.13|25129.93|25129.93|0
1620727050000|2021-05-11 09:57:30|25134.29|25134.29|25134.29|25134.29|25134.29|25134.29|25134.29|25134.29|0
1620727060000|2021-05-11 09:57:40|25130.75|25130.75|25130.75|25130.75|25130.75|25130.75|25130.75|25130.75|0
1620727090000|2021-05-11 09:58:10|25134.29|25134.29|25134.29|25134.29|25134.29|25134.29|25134.29|25134.29|0
1620727140000|2021-05-11 09:59:00|25137.83|25137.83|25137.83|25137.83|25137.83|25137.83|25137.83|25137.83|0
1620727150000|2021-05-11 09:59:10|25139.04|25139.04|25138.85|25138.85|25139.04|25139.04|25138.44|25138.44|0
1620727160000|2021-05-11 09:59:20|25145.93|25145.93|25149.47|25149.47|25149.47|25149.47|25145.93|25145.93|0
1620727170000|2021-05-11 09:59:30|25145.93|25145.93|25142.39|25142.39|25145.93|25145.93|25138.85|25138.85|0
1620727200000|2021-05-11 10:00:00|25138.85|25138.85|25138.85|25138.85|25138.85|25138.85|25138.85|25138.85|0
1620727210000|2021-05-11 10:00:10|25142.39|25142.39|25142.39|25142.39|25142.39|25142.39|25142.39|25142.39|0
1620727220000|2021-05-11 10:00:20|25142.99|25142.99|25146.53|25146.53|25146.53|25146.53|25142.99|25142.99|0
1620727240000|2021-05-11 10:00:40|25139.45|25139.45|25139.45|25139.45|25139.45|25139.45|25139.45|25139.45|0
1620727250000|2021-05-11 10:00:50|25146.53|25146.53|25146.53|25146.53|25146.53|25146.53|25146.53|25146.53|0
1620727270000|2021-05-11 10:01:10|25150.07|25150.07|25146.53|25146.53|25150.07|25150.07|25146.53|25146.53|0
1620727280000|2021-05-11 10:01:20|25150.07|25150.07|25150.07|25150.07|25150.07|25150.07|25150.07|25150.07|0
1620727310000|2021-05-11 10:01:50|25150.67|25150.67|25150.67|25150.67|25150.67|25150.67|25150.67|25150.67|0
1620727320000|2021-05-11 10:02:00|25149.85|25149.85|25142.77|25142.77|25149.85|25149.85|25142.17|25142.17|0
1620727330000|2021-05-11 10:02:10|25139.23|25139.23|25139.23|25139.23|25139.23|25139.23|25139.23|25139.23|0
1620727340000|2021-05-11 10:02:20|25135.69|25135.69|25135.69|25135.69|25135.69|25135.69|25135.69|25135.69|0
1620727350000|2021-05-11 10:02:30|25132.15|25132.15|25123.86|25123.86|25132.15|25132.15|25123.86|25123.86|0
1620727370000|2021-05-11 10:02:50|25120.32|25120.32|25113.65|25113.65|25123.86|25123.86|25113.24|25113.24|0
1620727380000|2021-05-11 10:03:00|25120.73|25120.73|25120.73|25120.73|25120.73|25120.73|25120.73|25120.73|0
1620727400000|2021-05-11 10:03:20|25117.19|25117.19|25117.19|25117.19|25117.19|25117.19|25117.19|25117.19|0
1620727410000|2021-05-11 10:03:30|25120.73|25120.73|25119.91|25119.91|25120.73|25120.73|25119.91|25119.91|0
1620727420000|2021-05-11 10:03:40|25116.37|25116.37|25109.28|25109.28|25116.37|25116.37|25109.28|25109.28|0
1620727440000|2021-05-11 10:04:00|25105.74|25105.74|25102.2|25102.2|25105.74|25105.74|25102.2|25102.2|0
1620727450000|2021-05-11 10:04:10|25109.28|25109.28|25112.83|25112.83|25112.83|25112.83|25109.28|25109.28|0
1620727470000|2021-05-11 10:04:30|25102.2|25102.2|25102.2|25102.2|25102.2|25102.2|25102.2|25102.2|0
1620727480000|2021-05-11 10:04:40|25109.28|25109.28|25105.14|25105.14|25109.28|25109.28|25105.14|25105.14|0
1620727490000|2021-05-11 10:04:50|25100.4|25100.4|25100.4|25100.4|25100.4|25100.4|25096.86|25096.86|0
1620727500000|2021-05-11 10:05:00|25103.94|25103.94|25103.94|25103.94|25103.94|25103.94|25103.94|25103.94|0
1620727520000|2021-05-11 10:05:20|25100.4|25100.4|25100.4|25100.4|25100.4|25100.4|25100.4|25100.4|0
1620727550000|2021-05-11 10:05:50|25093.31|25093.31|25096.86|25096.86|25096.86|25096.86|25089.77|25089.77|0
1620727560000|2021-05-11 10:06:00|25100.4|25100.4|25104.54|25104.54|25104.54|25104.54|25100.4|25100.4|0
1620727570000|2021-05-11 10:06:10|25111.62|25111.62|25118.7|25118.7|25118.7|25118.7|25111.62|25111.62|0
1620727580000|2021-05-11 10:06:20|25115.16|25115.16|25115.55|25115.55|25115.55|25115.55|25115.16|25115.16|0
1620727600000|2021-05-11 10:06:40|25126.17|25126.17|25127.18|25127.18|25127.18|25127.18|25126.17|25126.17|0
1620727620000|2021-05-11 10:07:00|25123.64|25123.64|25124.03|25124.03|25124.03|25124.03|25123.64|25123.64|0
1620727690000|2021-05-11 10:08:10|25119.88|25119.88|25123.42|25123.42|25123.42|25123.42|25119.88|25119.88|0
1620727710000|2021-05-11 10:08:30|25119.88|25119.88|25126.96|25126.96|25126.96|25126.96|25119.88|25119.88|0
1620727740000|2021-05-11 10:09:00|25123.42|25123.42|25126.96|25126.96|25126.96|25126.96|25119.88|25119.88|0
1620727750000|2021-05-11 10:09:10|25123.42|25123.42|25123.42|25123.42|25123.42|25123.42|25123.42|25123.42|0
1620727760000|2021-05-11 10:09:20|25126.96|25126.96|25126.96|25126.96|25126.96|25126.96|25126.96|25126.96|0
1620727770000|2021-05-11 10:09:30|25123.42|25123.42|25126.36|25126.36|25126.36|25126.36|25122.82|25122.82|0
1620727780000|2021-05-11 10:09:40|25122.82|25122.82|25119.28|25119.28|25122.82|25122.82|25119.28|25119.28|0
1620727790000|2021-05-11 10:09:50|25119.88|25119.88|25119.88|25119.88|25119.88|25119.88|25119.88|25119.88|0
1620727820000|2021-05-11 10:10:20|25116.34|25116.34|25116.34|25116.34|25116.34|25116.34|25116.34|25116.34|0
1620727830000|2021-05-11 10:10:30|25112.8|25112.8|25112.8|25112.8|25112.8|25112.8|25112.8|25112.8|0
1620727840000|2021-05-11 10:10:40|25116.34|25116.34|25113.21|25113.21|25116.34|25116.34|25112.8|25112.8|0
1620727860000|2021-05-11 10:11:00|25116.75|25116.75|25116.75|25116.75|25116.75|25116.75|25116.75|25116.75|0
1620727880000|2021-05-11 10:11:20|25113.21|25113.21|25109.67|25109.67|25113.21|25113.21|25109.67|25109.67|0
1620727900000|2021-05-11 10:11:40|25113.21|25113.21|25112.61|25112.61|25113.21|25113.21|25112.61|25112.61|0
1620727930000|2021-05-11 10:12:10|25108.66|25108.66|25108.66|25108.66|25108.66|25108.66|25108.66|25108.66|0
1620727950000|2021-05-11 10:12:30|25112.2|25112.2|25115.74|25115.74|25115.74|25115.74|25112.2|25112.2|0
1620727960000|2021-05-11 10:12:40|25112.2|25112.2|25105.12|25105.12|25112.2|25112.2|25105.12|25105.12|0
1620727980000|2021-05-11 10:13:00|25108.66|25108.66|25105.12|25105.12|25108.66|25108.66|25105.12|25105.12|0
1620727990000|2021-05-11 10:13:10|25108.66|25108.66|25108.66|25108.66|25108.66|25108.66|25108.66|25108.66|0
1620728010000|2021-05-11 10:13:30|25105.12|25105.12|25105.12|25105.12|25105.12|25105.12|25105.12|25105.12|0
1620728020000|2021-05-11 10:13:40|25105.72|25105.72|25112.8|25112.8|25112.8|25112.8|25105.72|25105.72|0
1620728040000|2021-05-11 10:14:00|25109.26|25109.26|25100.37|25100.37|25109.26|25109.26|25100.37|25100.37|0
1620728060000|2021-05-11 10:14:20|25096.83|25096.83|25096.83|25096.83|25096.83|25096.83|25096.83|25096.83|0
1620728070000|2021-05-11 10:14:30|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|0
1620728080000|2021-05-11 10:14:40|25100.37|25100.37|25100.37|25100.37|25100.37|25100.37|25100.37|25100.37|0
1620728090000|2021-05-11 10:14:50|25103.91|25103.91|25103.91|25103.91|25103.91|25103.91|25103.91|25103.91|0
1620728150000|2021-05-11 10:15:50|25107.45|25107.45|25107.45|25107.45|25107.45|25107.45|25107.45|25107.45|0
1620728160000|2021-05-11 10:16:00|25109.86|25109.86|25095.09|25095.09|25109.86|25109.86|25094.49|25094.49|0
1620728190000|2021-05-11 10:16:30|25105.72|25105.72|25112.8|25112.8|25112.8|25112.8|25105.72|25105.72|0
1620728200000|2021-05-11 10:16:40|25109.26|25109.26|25109.26|25109.26|25109.26|25109.26|25109.26|25109.26|0
1620728210000|2021-05-11 10:16:50|25112.8|25112.8|25112.8|25112.8|25112.8|25112.8|25112.8|25112.8|0
1620728250000|2021-05-11 10:17:30|25113.4|25113.4|25112.8|25112.8|25113.4|25113.4|25112.8|25112.8|0
1620728330000|2021-05-11 10:18:50|25113.21|25113.21|25138|25138|25138|25138|25113.21|25113.21|0
1620728340000|2021-05-11 10:19:00|25134.46|25134.46|25134.05|25134.05|25134.46|25134.46|25134.05|25134.05|0
1620728350000|2021-05-11 10:19:10|25134.46|25134.46|25134.46|25134.46|25134.46|25134.46|25134.46|25134.46|0
1620728360000|2021-05-11 10:19:20|25127.38|25127.38|25123.83|25123.83|25127.38|25127.38|25123.83|25123.83|0
1620728370000|2021-05-11 10:19:30|25120.29|25120.29|25113.21|25113.21|25120.29|25120.29|25113.21|25113.21|0
1620728460000|2021-05-11 10:21:00|25116.75|25116.75|25113.21|25113.21|25116.75|25116.75|25113.21|25113.21|0
1620728480000|2021-05-11 10:21:20|25109.67|25109.67|25109.67|25109.67|25109.67|25109.67|25109.67|25109.67|0
1620728520000|2021-05-11 10:22:00|25109.26|25109.26|25108.66|25108.66|25109.26|25109.26|25108.66|25108.66|0
1620728530000|2021-05-11 10:22:10|25105.12|25105.12|25105.12|25105.12|25105.12|25105.12|25105.12|25105.12|0
1620728540000|2021-05-11 10:22:20|25108.66|25108.66|25108.66|25108.66|25108.66|25108.66|25108.66|25108.66|0
1620728550000|2021-05-11 10:22:30|25105.12|25105.12|25104.51|25104.51|25105.12|25105.12|25104.51|25104.51|0
1620728560000|2021-05-11 10:22:40|25108.06|25108.06|25108.06|25108.06|25108.06|25108.06|25108.06|25108.06|0
1620728580000|2021-05-11 10:23:00|25108.66|25108.66|25101.57|25101.57|25108.66|25108.66|25101.57|25101.57|0
1620728600000|2021-05-11 10:23:20|25105.12|25105.12|25098.03|25098.03|25105.12|25105.12|25098.03|25098.03|0
1620728610000|2021-05-11 10:23:30|25101.57|25101.57|25108.66|25108.66|25108.66|25108.66|25101.57|25101.57|0
1620728630000|2021-05-11 10:23:50|25105.12|25105.12|25105.12|25105.12|25105.12|25105.12|25105.12|25105.12|0
1620728640000|2021-05-11 10:24:00|25108.66|25108.66|25097.43|25097.43|25108.66|25108.66|25097.43|25097.43|0
1620728650000|2021-05-11 10:24:10|25093.89|25093.89|25090.35|25090.35|25093.89|25093.89|25090.35|25090.35|0
1620728660000|2021-05-11 10:24:20|25093.89|25093.89|25093.89|25093.89|25093.89|25093.89|25093.89|25093.89|0
1620728680000|2021-05-11 10:24:40|25090.35|25090.35|25093.89|25093.89|25093.89|25093.89|25090.35|25090.35|0
1620728690000|2021-05-11 10:24:50|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|0
1620728700000|2021-05-11 10:25:00|25089.75|25089.75|25089.75|25089.75|25089.75|25089.75|25089.75|25089.75|0
1620728710000|2021-05-11 10:25:10|25089.34|25089.34|25085.19|25085.19|25089.34|25089.34|25085.19|25085.19|0
1620728720000|2021-05-11 10:25:20|25080.45|25080.45|25076.91|25076.91|25080.45|25080.45|25076.91|25076.91|0
1620728730000|2021-05-11 10:25:30|25083.99|25083.99|25087.53|25087.53|25087.53|25087.53|25083.99|25083.99|0
1620728780000|2021-05-11 10:26:20|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|0
1620728790000|2021-05-11 10:26:30|25087.53|25087.53|25087.53|25087.53|25087.53|25087.53|25087.53|25087.53|0
1620728810000|2021-05-11 10:26:50|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|0
1620728830000|2021-05-11 10:27:10|25094.61|25094.61|25094.61|25094.61|25094.61|25094.61|25094.61|25094.61|0
1620728840000|2021-05-11 10:27:20|25098.16|25098.16|25098.16|25098.16|25098.16|25098.16|25098.16|25098.16|0
1620728850000|2021-05-11 10:27:30|25101.7|25101.7|25094.61|25094.61|25101.7|25101.7|25094.61|25094.61|0
1620728860000|2021-05-11 10:27:40|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|0
1620728890000|2021-05-11 10:28:10|25094.61|25094.61|25094.61|25094.61|25094.61|25094.61|25094.61|25094.61|0
1620728900000|2021-05-11 10:28:20|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|25091.07|0
1620728960000|2021-05-11 10:29:20|25091.67|25091.67|25091.67|25091.67|25091.67|25091.67|25091.67|25091.67|0
1620728980000|2021-05-11 10:29:40|25095.22|25095.22|25095.22|25095.22|25095.22|25095.22|25095.22|25095.22|0
1620729010000|2021-05-11 10:30:10|25098.76|25098.76|25098.76|25098.76|25098.76|25098.76|25098.76|25098.76|0
1620729020000|2021-05-11 10:30:20|25099.36|25099.36|25099.36|25099.36|25099.96|25099.96|25099.36|25099.36|0
1620729030000|2021-05-11 10:30:30|25100.56|25100.56|25101.16|25101.16|25101.16|25101.16|25100.56|25100.56|0
1620729040000|2021-05-11 10:30:40|25099.96|25099.96|25101.16|25101.16|25101.16|25101.16|25099.96|25099.96|0
1620729050000|2021-05-11 10:30:50|25101.77|25101.77|25105.31|25105.31|25108.85|25108.85|25101.77|25101.77|0
1620729060000|2021-05-11 10:31:00|25101.77|25101.77|25101.77|25101.77|25101.77|25101.77|25101.77|25101.77|0
1620729070000|2021-05-11 10:31:10|25098.22|25098.22|25098.22|25098.22|25098.22|25098.22|25098.22|25098.22|0
1620729080000|2021-05-11 10:31:20|25097.62|25097.62|25097.62|25097.62|25097.62|25097.62|25097.62|25097.62|0
1620729100000|2021-05-11 10:31:40|25096.42|25096.42|25096.42|25096.42|25096.42|25096.42|25096.42|25096.42|0
1620729110000|2021-05-11 10:31:50|25099.96|25099.96|25099.96|25099.96|25099.96|25099.96|25099.96|25099.96|0
1620729120000|2021-05-11 10:32:00|25096.42|25096.42|25096.42|25096.42|25096.42|25096.42|25096.42|25096.42|0
1620729170000|2021-05-11 10:32:50|25096.83|25096.83|25096.83|25096.83|25096.83|25096.83|25096.83|25096.83|0
1620729210000|2021-05-11 10:33:30|25100.37|25100.37|25100.37|25100.37|25100.37|25100.37|25100.37|25100.37|0
1620729230000|2021-05-11 10:33:50|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|0
1620729260000|2021-05-11 10:34:20|25096.83|25096.83|25095.82|25095.82|25096.83|25096.83|25095.82|25095.82|0
1620729290000|2021-05-11 10:34:50|25088.73|25088.73|25088.73|25088.73|25095.82|25095.82|25088.73|25088.73|0
1620729300000|2021-05-11 10:35:00|25092.28|25092.28|25092.28|25092.28|25092.28|25092.28|25092.28|25092.28|0
1620729310000|2021-05-11 10:35:10|25095.82|25095.82|25095.82|25095.82|25095.82|25095.82|25092.28|25092.28|0
1620729320000|2021-05-11 10:35:20|25099.36|25099.36|25099.36|25099.36|25106.44|25106.44|25099.36|25099.36|0
1620729420000|2021-05-11 10:37:00|25099.77|25099.77|25099.77|25099.77|25099.77|25099.77|25099.77|25099.77|0
1620729480000|2021-05-11 10:38:00|25106.85|25106.85|25106.85|25106.85|25106.85|25106.85|25106.85|25106.85|0
1620729490000|2021-05-11 10:38:10|25103.31|25103.31|25103.31|25103.31|25103.31|25103.31|25103.31|25103.31|0
1620729500000|2021-05-11 10:38:20|25103.91|25103.91|25103.91|25103.91|25103.91|25103.91|25103.91|25103.91|0
1620729510000|2021-05-11 10:38:30|25100.37|25100.37|25100.37|25100.37|25100.37|25100.37|25100.37|25100.37|0
1620729520000|2021-05-11 10:38:40|25099.77|25099.77|25099.77|25099.77|25099.77|25099.77|25099.77|25099.77|0
1620729530000|2021-05-11 10:38:50|25096.23|25096.23|25096.23|25096.23|25096.23|25096.23|25096.23|25096.23|0
1620729540000|2021-05-11 10:39:00|25092.69|25092.69|25092.69|25092.69|25092.69|25092.69|25092.69|25092.69|0
1620729580000|2021-05-11 10:39:40|25092.09|25092.09|25092.09|25092.09|25092.09|25092.09|25092.09|25092.09|0
1620729600000|2021-05-11 10:40:00|25092.69|25092.69|25092.69|25092.69|25092.69|25092.69|25092.69|25092.69|0
1620729610000|2021-05-11 10:40:10|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|25093.29|0
1620729620000|2021-05-11 10:40:20|25089.75|25089.75|25087.41|25087.41|25090.35|25090.35|25086.81|25086.81|0
1620729630000|2021-05-11 10:40:30|25088.01|25088.01|25084.47|25084.47|25088.01|25088.01|25084.47|25084.47|0
1620729640000|2021-05-11 10:40:40|25085.07|25085.07|25085.07|25085.07|25085.07|25085.07|25085.07|25085.07|0
1620729650000|2021-05-11 10:40:50|25083.87|25083.87|25083.87|25083.87|25083.87|25083.87|25083.87|25083.87|0
1620729660000|2021-05-11 10:41:00|25083.27|25083.27|25078.52|25078.52|25083.27|25083.27|25078.52|25078.52|0
1620729670000|2021-05-11 10:41:10|25074.98|25074.98|25074.98|25074.98|25074.98|25074.98|25074.98|25074.98|0
1620729690000|2021-05-11 10:41:30|25078.52|25078.52|25082.06|25082.06|25082.06|25082.06|25078.52|25078.52|0
1620729710000|2021-05-11 10:41:50|25085.6|25085.6|25085.6|25085.6|25085.6|25085.6|25085.6|25085.6|0
1620729720000|2021-05-11 10:42:00|25089.15|25089.15|25089.15|25089.15|25089.15|25089.15|25089.15|25089.15|0
1620729740000|2021-05-11 10:42:20|25089.75|25089.75|25090.35|25090.35|25090.35|25090.35|25089.75|25089.75|0
1620729810000|2021-05-11 10:43:30|25097.43|25097.43|25097.43|25097.43|25097.43|25097.43|25097.43|25097.43|0
1620729840000|2021-05-11 10:44:00|25100.97|25100.97|25093.89|25093.89|25100.97|25100.97|25093.89|25093.89|0
1620729850000|2021-05-11 10:44:10|25089.15|25089.15|25086.01|25086.01|25089.15|25089.15|25085.6|25085.6|0
1620729900000|2021-05-11 10:45:00|25089.56|25089.56|25089.56|25089.56|25089.56|25089.56|25089.56|25089.56|0
1620729910000|2021-05-11 10:45:10|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|0
1620729930000|2021-05-11 10:45:30|25086.62|25086.62|25086.62|25086.62|25086.62|25086.62|25086.62|25086.62|0
1620729950000|2021-05-11 10:45:50|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|25090.16|0
1620729960000|2021-05-11 10:46:00|25090.76|25090.76|25090.76|25090.76|25090.76|25090.76|25090.76|25090.76|0
1620729970000|2021-05-11 10:46:10|25087.22|25087.22|25083.08|25083.08|25087.22|25087.22|25083.08|25083.08|0
1620730030000|2021-05-11 10:47:10|25079.53|25079.53|25079.53|25079.53|25079.53|25079.53|25079.53|25079.53|0
1620730070000|2021-05-11 10:47:50|25086.62|25086.62|25086.62|25086.62|25086.62|25086.62|25086.62|25086.62|0
1620730080000|2021-05-11 10:48:00|25087|25087|25087|25087|25087|25087|25087|25087|0
1620730110000|2021-05-11 10:48:30|25090.54|25090.54|25090.54|25090.54|25090.54|25090.54|25090.54|25090.54|0
1620730130000|2021-05-11 10:48:50|25089.94|25089.94|25089.94|25089.94|25089.94|25089.94|25089.94|25089.94|0
1620730150000|2021-05-11 10:49:10|25090.54|25090.54|25090.54|25090.54|25090.54|25090.54|25090.54|25090.54|0
1620730190000|2021-05-11 10:49:50|25094.08|25094.08|25094.68|25094.68|25094.68|25094.68|25094.08|25094.08|0
1620730210000|2021-05-11 10:50:10|25098.23|25098.23|25101.77|25101.77|25101.77|25101.77|25098.23|25098.23|0
1620730320000|2021-05-11 10:52:00|25108.85|25108.85|25109.59|25109.59|25109.59|25109.59|25108.25|25108.25|0
1620730360000|2021-05-11 10:52:40|25106.05|25106.05|25106.05|25106.05|25106.05|25106.05|25106.05|25106.05|0
1620730420000|2021-05-11 10:53:40|25116.67|25116.67|25116.67|25116.67|25116.67|25116.67|25116.67|25116.67|0
1620730460000|2021-05-11 10:54:20|25116.26|25116.26|25116.26|25116.26|25116.26|25116.26|25116.26|25116.26|0
1620730520000|2021-05-11 10:55:20|25116.86|25116.86|25117.47|25117.47|25117.47|25117.47|25116.86|25116.86|0
1620730530000|2021-05-11 10:55:30|25113.92|25113.92|25113.92|25113.92|25113.92|25113.92|25113.92|25113.92|0
1620730550000|2021-05-11 10:55:50|25115.13|25115.13|25115.13|25115.13|25115.13|25115.13|25115.13|25115.13|0
1620730600000|2021-05-11 10:56:40|25114.17|25114.17|25114.17|25114.17|25114.17|25114.17|25114.17|25114.17|0
1620730670000|2021-05-11 10:57:50|25113.57|25113.57|25113.57|25113.57|25113.57|25113.57|25113.57|25113.57|0
1620730680000|2021-05-11 10:58:00|25120.65|25120.65|25120.65|25120.65|25120.65|25120.65|25120.65|25120.65|0
1620730740000|2021-05-11 10:59:00|25117.11|25117.11|25124.19|25124.19|25124.19|25124.19|25117.11|25117.11|0
1620730750000|2021-05-11 10:59:10|25120.65|25120.65|25120.65|25120.65|25120.65|25120.65|25120.65|25120.65|0
1620730840000|2021-05-11 11:00:40|25121.25|25121.25|25121.25|25121.25|25121.25|25121.25|25121.25|25121.25|0
1620730850000|2021-05-11 11:00:50|25131.87|25131.87|25131.87|25131.87|25131.87|25131.87|25131.87|25131.87|0
1620730910000|2021-05-11 11:01:50|25128.33|25128.33|25128.33|25128.33|25128.33|25128.33|25128.33|25128.33|0
1620730960000|2021-05-11 11:02:40|25128.93|25128.93|25128.93|25128.93|25128.93|25128.93|25128.93|25128.93|0
1620730970000|2021-05-11 11:02:50|25128.52|25128.52|25128.52|25128.52|25128.52|25128.52|25128.52|25128.52|0
1620730980000|2021-05-11 11:03:00|25129.13|25129.13|25137.03|25137.03|25137.03|25137.03|25129.13|25129.13|0
1620731060000|2021-05-11 11:04:20|25139.97|25139.97|25139.97|25139.97|25139.97|25139.97|25139.97|25139.97|0
1620731070000|2021-05-11 11:04:30|25136.43|25136.43|25132.89|25132.89|25136.43|25136.43|25132.89|25132.89|0
1620731080000|2021-05-11 11:04:40|25125.8|25125.8|25122.26|25122.26|25125.8|25125.8|25122.26|25122.26|0
1620731090000|2021-05-11 11:04:50|25118.72|25118.72|25118.72|25118.72|25118.72|25118.72|25118.72|25118.72|0
1620731100000|2021-05-11 11:05:00|25122.26|25122.26|25122.26|25122.26|25122.26|25122.26|25122.26|25122.26|0
1620731150000|2021-05-11 11:05:50|25125.8|25125.8|25125.8|25125.8|25125.8|25125.8|25125.8|25125.8|0
1620731170000|2021-05-11 11:06:10|25129.35|25129.35|25129.35|25129.35|25129.35|25129.35|25129.35|25129.35|0
1620731250000|2021-05-11 11:07:30|25132.89|25132.89|25132.89|25132.89|25132.89|25132.89|25132.89|25132.89|0
1620731270000|2021-05-11 11:07:50|25128.74|25128.74|25128.74|25128.74|25128.74|25128.74|25128.14|25128.14|0
1620731300000|2021-05-11 11:08:20|25125.2|25125.2|25125.2|25125.2|25125.2|25125.2|25125.2|25125.2|0
1620731320000|2021-05-11 11:08:40|25124.6|25124.6|25124.6|25124.6|25124.6|25124.6|25124.6|25124.6|0
1620731370000|2021-05-11 11:09:30|25131.68|25131.68|25131.68|25131.68|25131.68|25131.68|25131.68|25131.68|0
1620731400000|2021-05-11 11:10:00|25128.14|25128.14|25128.14|25128.14|25128.14|25128.14|25128.14|25128.14|0
1620731430000|2021-05-11 11:10:30|25131.68|25131.68|25131.68|25131.68|25131.68|25131.68|25131.68|25131.68|0
1620731460000|2021-05-11 11:11:00|25132.89|25132.89|25133.49|25133.49|25133.49|25133.49|25132.89|25132.89|0
1620731480000|2021-05-11 11:11:20|25137.03|25137.03|25137.03|25137.03|25137.03|25137.03|25137.03|25137.03|0
1620731550000|2021-05-11 11:12:30|25133.49|25133.49|25137.03|25137.03|25137.03|25137.03|25133.49|25133.49|0
1620731590000|2021-05-11 11:13:10|25129.95|25129.95|25129.95|25129.95|25129.95|25129.95|25129.95|25129.95|0
1620731600000|2021-05-11 11:13:20|25126.41|25126.41|25126.41|25126.41|25126.41|25126.41|25126.41|25126.41|0
1620731610000|2021-05-11 11:13:30|25129.95|25129.95|25126.41|25126.41|25133.49|25133.49|25126.41|25126.41|0
1620731620000|2021-05-11 11:13:40|25127.01|25127.01|25130.55|25130.55|25130.55|25130.55|25127.01|25127.01|0
1620731640000|2021-05-11 11:14:00|25127.01|25127.01|25127.01|25127.01|25127.01|25127.01|25127.01|25127.01|0
1620731650000|2021-05-11 11:14:10|25130.55|25130.55|25130.55|25130.55|25130.55|25130.55|25127.01|25127.01|0
1620731660000|2021-05-11 11:14:20|25127.01|25127.01|25127.01|25127.01|25127.01|25127.01|25127.01|25127.01|0
1620731700000|2021-05-11 11:15:00|25127.61|25127.61|25127.61|25127.61|25127.61|25127.61|25127.61|25127.61|0
1620731750000|2021-05-11 11:15:50|25124.07|25124.07|25116.99|25116.99|25124.07|25124.07|25116.99|25116.99|0
1620731790000|2021-05-11 11:16:30|25113.44|25113.44|25113.44|25113.44|25113.44|25113.44|25109.9|25109.9|0
1620731800000|2021-05-11 11:16:40|25112.84|25112.84|25112.84|25112.84|25112.84|25112.84|25112.84|25112.84|0
1620731820000|2021-05-11 11:17:00|25109.3|25109.3|25109.3|25109.3|25109.3|25109.3|25109.3|25109.3|0
1620731830000|2021-05-11 11:17:10|25105.76|25105.76|25105.76|25105.76|25105.76|25105.76|25105.76|25105.76|0
1620731840000|2021-05-11 11:17:20|25109.3|25109.3|25112.84|25112.84|25112.84|25112.84|25109.3|25109.3|0
1620731850000|2021-05-11 11:17:30|25116.38|25116.38|25116.38|25116.38|25116.38|25116.38|25116.38|25116.38|0
1620731860000|2021-05-11 11:17:40|25112.84|25112.84|25112.84|25112.84|25112.84|25112.84|25112.84|25112.84|0
1620731900000|2021-05-11 11:18:20|25116.38|25116.38|25116.38|25116.38|25116.38|25116.38|25116.38|25116.38|0
1620731920000|2021-05-11 11:18:40|25115.78|25115.78|25115.78|25115.78|25115.78|25115.78|25112.24|25112.24|0
1620731950000|2021-05-11 11:19:10|25112.24|25112.24|25112.24|25112.24|25112.24|25112.24|25112.24|25112.24|0
1620731970000|2021-05-11 11:19:30|25108.7|25108.7|25108.7|25108.7|25108.7|25108.7|25108.7|25108.7|0
1620732000000|2021-05-11 11:20:00|25109.11|25109.11|25107.5|25107.5|25109.11|25109.11|25107.5|25107.5|0
1620732020000|2021-05-11 11:20:20|25111.04|25111.04|25111.04|25111.04|25114.58|25114.58|25107.5|25107.5|0
1620732030000|2021-05-11 11:20:30|25107.5|25107.5|25103.96|25103.96|25107.5|25107.5|25103.96|25103.96|0
1620732040000|2021-05-11 11:20:40|25100.41|25100.41|25100.41|25100.41|25100.41|25100.41|25100.41|25100.41|0
1620732080000|2021-05-11 11:21:20|25103.96|25103.96|25100.41|25100.41|25103.96|25103.96|25100.41|25100.41|0
1620732120000|2021-05-11 11:22:00|25103.96|25103.96|25104.56|25104.56|25104.56|25104.56|25103.96|25103.96|0
1620732150000|2021-05-11 11:22:30|25097.47|25097.47|25097.47|25097.47|25097.47|25097.47|25097.47|25097.47|0
1620732160000|2021-05-11 11:22:40|25104.56|25104.56|25104.56|25104.56|25104.56|25104.56|25104.56|25104.56|0
1620732180000|2021-05-11 11:23:00|25108.1|25108.1|25111.64|25111.64|25111.64|25111.64|25108.1|25108.1|0
1620732200000|2021-05-11 11:23:20|25108.1|25108.1|25108.1|25108.1|25108.1|25108.1|25108.1|25108.1|0
1620732240000|2021-05-11 11:24:00|25111.64|25111.64|25111.64|25111.64|25111.64|25111.64|25111.64|25111.64|0
1620732250000|2021-05-11 11:24:10|25108.1|25108.1|25108.1|25108.1|25108.1|25108.1|25108.1|25108.1|0
1620732270000|2021-05-11 11:24:30|25101.02|25101.02|25101.02|25101.02|25101.02|25101.02|25101.02|25101.02|0
1620732300000|2021-05-11 11:25:00|25104.56|25104.56|25103.35|25103.35|25108.1|25108.1|25103.35|25103.35|0
1620732320000|2021-05-11 11:25:20|25106.89|25106.89|25106.89|25106.89|25106.89|25106.89|25106.89|25106.89|0
1620732340000|2021-05-11 11:25:40|25103.35|25103.35|25103.35|25103.35|25103.35|25103.35|25103.35|25103.35|0
1620732350000|2021-05-11 11:25:50|25106.89|25106.89|25106.89|25106.89|25106.89|25106.89|25106.89|25106.89|0
1620732360000|2021-05-11 11:26:00|25110.44|25110.44|25110.44|25110.44|25110.44|25110.44|25110.44|25110.44|0
1620732380000|2021-05-11 11:26:20|25110.03|25110.03|25110.03|25110.03|25110.03|25110.03|25110.03|25110.03|0
1620732420000|2021-05-11 11:27:00|25106.48|25106.48|25106.48|25106.48|25106.48|25106.48|25106.48|25106.48|0
1620732430000|2021-05-11 11:27:10|25110.03|25110.03|25110.03|25110.03|25110.03|25110.03|25110.03|25110.03|0
1620732560000|2021-05-11 11:29:20|25113.57|25113.57|25117.11|25117.11|25117.11|25117.11|25113.57|25113.57|0
1620732570000|2021-05-11 11:29:30|25120.65|25120.65|25120.65|25120.65|25120.65|25120.65|25120.65|25120.65|0
1620732670000|2021-05-11 11:31:10|25124.19|25124.19|25124.19|25124.19|25124.19|25124.19|25124.19|25124.19|0
1620732680000|2021-05-11 11:31:20|25125.39|25125.39|25125.39|25125.39|25125.39|25125.39|25125.39|25125.39|0
1620732690000|2021-05-11 11:31:30|25126.16|25126.16|25125.56|25125.56|25126.16|25126.16|25125.56|25125.56|0
1620732720000|2021-05-11 11:32:00|25129.1|25129.1|25129.1|25129.1|25129.1|25129.1|25129.1|25129.1|0
1620732770000|2021-05-11 11:32:50|25125.56|25125.56|25125.56|25125.56|25125.56|25125.56|25125.56|25125.56|0
1620732780000|2021-05-11 11:33:00|25122.02|25122.02|25122.02|25122.02|25122.02|25122.02|25122.02|25122.02|0
1620732830000|2021-05-11 11:33:50|25117.87|25117.87|25117.27|25117.27|25117.87|25117.87|25117.27|25117.27|0
1620732850000|2021-05-11 11:34:10|25116.86|25116.86|25113.32|25113.32|25116.86|25116.86|25113.32|25113.32|0
1620732880000|2021-05-11 11:34:40|25116.86|25116.86|25116.86|25116.86|25116.86|25116.86|25116.86|25116.86|0
1620732900000|2021-05-11 11:35:00|25120.4|25120.4|25120.4|25120.4|25120.4|25120.4|25120.4|25120.4|0
1620732930000|2021-05-11 11:35:30|25123.95|25123.95|25123.95|25123.95|25123.95|25123.95|25123.95|25123.95|0
1620732950000|2021-05-11 11:35:50|25131.03|25131.03|25131.03|25131.03|25131.03|25131.03|25131.03|25131.03|0
1620732960000|2021-05-11 11:36:00|25131.44|25131.44|25131.44|25131.44|25131.44|25131.44|25131.44|25131.44|0
1620732970000|2021-05-11 11:36:10|25134.98|25134.98|25134.98|25134.98|25134.98|25134.98|25134.98|25134.98|0
1620732990000|2021-05-11 11:36:30|25134.57|25134.57|25134.57|25134.57|25134.57|25134.57|25134.57|25134.57|0
1620733010000|2021-05-11 11:36:50|25131.03|25131.03|25131.03|25131.03|25131.03|25131.03|25131.03|25131.03|0
1620733030000|2021-05-11 11:37:10|25127.49|25127.49|25123.95|25123.95|25127.49|25127.49|25123.95|25123.95|0
1620733040000|2021-05-11 11:37:20|25119.8|25119.8|25119.8|25119.8|25119.8|25119.8|25119.8|25119.8|0
1620733050000|2021-05-11 11:37:30|25123.34|25123.34|25123.34|25123.34|25123.34|25123.34|25123.34|25123.34|0
1620733060000|2021-05-11 11:37:40|25126.88|25126.88|25126.88|25126.88|25126.88|25126.88|25126.88|25126.88|0
1620733070000|2021-05-11 11:37:50|25127.49|25127.49|25127.49|25127.49|25127.49|25127.49|25127.49|25127.49|0
1620733100000|2021-05-11 11:38:20|25131.03|25131.03|25131.03|25131.03|25131.03|25131.03|25131.03|25131.03|0
1620733110000|2021-05-11 11:38:30|25134.57|25134.57|25134.57|25134.57|25134.57|25134.57|25134.57|25134.57|0
1620733140000|2021-05-11 11:39:00|25138.11|25138.11|25138.11|25138.11|25138.11|25138.11|25138.11|25138.11|0
1620733150000|2021-05-11 11:39:10|25145.19|25145.19|25145.19|25145.19|25145.19|25145.19|25145.19|25145.19|0
1620733160000|2021-05-11 11:39:20|25141.65|25141.65|25141.65|25141.65|25141.65|25141.65|25141.65|25141.65|0
1620733170000|2021-05-11 11:39:30|25141.27|25141.27|25141.27|25141.27|25141.27|25141.27|25141.27|25141.27|0
1620733200000|2021-05-11 11:40:00|25137.73|25137.73|25137.73|25137.73|25137.73|25137.73|25137.73|25137.73|0
1620733210000|2021-05-11 11:40:10|25141.27|25141.27|25141.87|25141.87|25141.87|25141.87|25141.27|25141.27|0
1620733270000|2021-05-11 11:41:10|25138.33|25138.33|25138.33|25138.33|25138.33|25138.33|25138.33|25138.33|0
1620733380000|2021-05-11 11:43:00|25141.87|25141.87|25141.87|25141.87|25141.87|25141.87|25141.87|25141.87|0
1620733430000|2021-05-11 11:43:50|25145.41|25145.41|25145.41|25145.41|25145.41|25145.41|25145.41|25145.41|0
1620733460000|2021-05-11 11:44:20|25145.6|25145.6|25142.06|25142.06|25145.6|25145.6|25142.06|25142.06|0
1620733480000|2021-05-11 11:44:40|25141.68|25141.68|25141.68|25141.68|25141.68|25141.68|25141.68|25141.68|0
1620733530000|2021-05-11 11:45:30|25145.22|25145.22|25156.44|25156.44|25156.44|25156.44|25145.22|25145.22|0
1620733570000|2021-05-11 11:46:10|25152.9|25152.9|25149.36|25149.36|25152.9|25152.9|25149.36|25149.36|0
1620733580000|2021-05-11 11:46:20|25145.82|25145.82|25145.82|25145.82|25145.82|25145.82|25145.82|25145.82|0
1620733590000|2021-05-11 11:46:30|25142.28|25142.28|25142.28|25142.28|25142.28|25142.28|25142.28|25142.28|0
1620733630000|2021-05-11 11:47:10|25145.82|25145.82|25145.82|25145.82|25145.82|25145.82|25145.82|25145.82|0
1620733740000|2021-05-11 11:49:00|25146.42|25146.42|25146.42|25146.42|25146.42|25146.42|25146.42|25146.42|0
1620733760000|2021-05-11 11:49:20|25153.5|25153.5|25153.5|25153.5|25153.5|25153.5|25153.5|25153.5|0
1620733780000|2021-05-11 11:49:40|25149.96|25149.96|25149.96|25149.96|25149.96|25149.96|25149.96|25149.96|0
1620733800000|2021-05-11 11:50:00|25153.5|25153.5|25153.5|25153.5|25153.5|25153.5|25153.5|25153.5|0
1620733810000|2021-05-11 11:50:10|25149.96|25149.96|25146.42|25146.42|25149.96|25149.96|25146.42|25146.42|0
1620733920000|2021-05-11 11:52:00|25153.5|25153.5|25153.5|25153.5|25153.5|25153.5|25153.5|25153.5|0
1620734010000|2021-05-11 11:53:30|25157.05|25157.05|25157.05|25157.05|25157.05|25157.05|25157.05|25157.05|0
1620734050000|2021-05-11 11:54:10|25153.5|25153.5|25146.42|25146.42|25153.5|25153.5|25146.42|25146.42|0
1620734060000|2021-05-11 11:54:20|25149.96|25149.96|25149.96|25149.96|25149.96|25149.96|25149.96|25149.96|0
1620734160000|2021-05-11 11:56:00|25150.16|25150.16|25150.16|25150.16|25150.16|25150.16|25150.16|25150.16|0
1620734170000|2021-05-11 11:56:10|25153.7|25153.7|25153.7|25153.7|25153.7|25153.7|25153.7|25153.7|0
1620734240000|2021-05-11 11:57:20|25150.16|25150.16|25146.61|25146.61|25150.16|25150.16|25146.61|25146.61|0
1620734270000|2021-05-11 11:57:50|25142.47|25142.47|25139.53|25139.53|25143.07|25143.07|25139.53|25139.53|0
1620734280000|2021-05-11 11:58:00|25143.07|25143.07|25143.07|25143.07|25143.07|25143.07|25143.07|25143.07|0
1620734290000|2021-05-11 11:58:10|25142.66|25142.66|25139.53|25139.53|25143.07|25143.07|25139.53|25139.53|0
1620734300000|2021-05-11 11:58:20|25135.99|25135.99|25135.99|25135.99|25135.99|25135.99|25135.99|25135.99|0
1620734320000|2021-05-11 11:58:40|25132.45|25132.45|25128.91|25128.91|25132.45|25132.45|25128.91|25128.91|0
1620734330000|2021-05-11 11:58:50|25124.76|25124.76|25124.76|25124.76|25124.76|25124.76|25124.76|25124.76|0
1620734340000|2021-05-11 11:59:00|25121.22|25121.22|25121.22|25121.22|25121.22|25121.22|25121.22|25121.22|0
1620734370000|2021-05-11 11:59:30|25124.76|25124.76|25124.76|25124.76|25124.76|25124.76|25124.76|25124.76|0
1620734430000|2021-05-11 12:00:30|25121.22|25121.22|25117.68|25117.68|25121.22|25121.22|25117.68|25117.68|0
1620734460000|2021-05-11 12:01:00|25113.54|25113.54|25113.54|25113.54|25113.54|25113.54|25113.54|25113.54|0
1620734470000|2021-05-11 12:01:10|25117.08|25117.08|25117.08|25117.08|25120.62|25120.62|25117.08|25117.08|0
1620734510000|2021-05-11 12:01:50|25124.16|25124.16|25124.16|25124.16|25124.16|25124.16|25124.16|25124.16|0
1620734530000|2021-05-11 12:02:10|25120.62|25120.62|25120.62|25120.62|25120.62|25120.62|25120.62|25120.62|0
1620734560000|2021-05-11 12:02:40|25124.16|25124.16|25131.25|25131.25|25131.25|25131.25|25124.16|25124.16|0
1620734600000|2021-05-11 12:03:20|25127.7|25127.7|25127.7|25127.7|25127.7|25127.7|25127.7|25127.7|0
1620734620000|2021-05-11 12:03:40|25124.16|25124.16|25124.16|25124.16|25124.16|25124.16|25124.16|25124.16|0
1620734630000|2021-05-11 12:03:50|25120.62|25120.62|25117.08|25117.08|25120.62|25120.62|25117.08|25117.08|0
1620734660000|2021-05-11 12:04:20|25120.62|25120.62|25120.62|25120.62|25120.62|25120.62|25120.62|25120.62|0
1620734670000|2021-05-11 12:04:30|25121.44|25121.44|25121.44|25121.44|25121.44|25121.44|25121.44|25121.44|0
1620734680000|2021-05-11 12:04:40|25121.03|25121.03|25113.54|25113.54|25121.03|25121.03|25113.54|25113.54|0
1620734690000|2021-05-11 12:04:50|25113.95|25113.95|25113.95|25113.95|25113.95|25113.95|25113.95|25113.95|0
1620734720000|2021-05-11 12:05:20|25114.55|25114.55|25114.96|25114.96|25114.96|25114.96|25114.55|25114.55|0
1620734750000|2021-05-11 12:05:50|25107.88|25107.88|25111.42|25111.42|25111.42|25111.42|25107.88|25107.88|0
1620734760000|2021-05-11 12:06:00|25110.82|25110.82|25110.82|25110.82|25110.82|25110.82|25110.82|25110.82|0
1620734830000|2021-05-11 12:07:10|25107.28|25107.28|25107.28|25107.28|25107.28|25107.28|25107.28|25107.28|0
1620734840000|2021-05-11 12:07:20|25103.74|25103.74|25100.2|25100.2|25103.74|25103.74|25100.2|25100.2|0
1620734860000|2021-05-11 12:07:40|25096.65|25096.65|25096.65|25096.65|25096.65|25096.65|25096.65|25096.65|0
1620734880000|2021-05-11 12:08:00|25095.83|25095.83|25095.83|25095.83|25095.83|25095.83|25095.83|25095.83|0
1620734910000|2021-05-11 12:08:30|25092.29|25092.29|25088.56|25088.56|25092.29|25092.29|25085.02|25085.02|0
1620734940000|2021-05-11 12:09:00|25086.15|25086.15|25078.47|25078.47|25086.15|25086.15|25071.39|25071.39|0
1620734960000|2021-05-11 12:09:20|25082.01|25082.01|25082.01|25082.01|25082.01|25082.01|25082.01|25082.01|0
1620734970000|2021-05-11 12:09:30|25082.61|25082.61|25078.47|25078.47|25082.61|25082.61|25078.47|25078.47|0
1620734980000|2021-05-11 12:09:40|25074.33|25074.33|25066.04|25066.04|25074.33|25074.33|25066.04|25066.04|0
1620734990000|2021-05-11 12:09:50|25073.12|25073.12|25073.12|25073.12|25073.12|25073.12|25073.12|25073.12|0
1620735000000|2021-05-11 12:10:00|25066.04|25066.04|25065.66|25065.66|25066.04|25066.04|25065.66|25065.66|0
1620735010000|2021-05-11 12:10:10|25062.11|25062.11|25058.57|25058.57|25062.11|25062.11|25058.57|25058.57|0
1620735040000|2021-05-11 12:10:40|25058.16|25058.16|25058.16|25058.16|25058.16|25058.16|25058.16|25058.16|0
1620735050000|2021-05-11 12:10:50|25058.76|25058.76|25058.35|25058.35|25058.76|25058.76|25058.35|25058.35|0
1620735060000|2021-05-11 12:11:00|25061.9|25061.9|25061.9|25061.9|25061.9|25061.9|25061.9|25061.9|0
1620735100000|2021-05-11 12:11:40|25065.44|25065.44|25065.44|25065.44|25065.44|25065.44|25065.44|25065.44|0
1620735120000|2021-05-11 12:12:00|25065.24|25065.24|25064.86|25064.86|25065.24|25065.24|25064.86|25064.86|0
1620735130000|2021-05-11 12:12:10|25061.32|25061.32|25057.78|25057.78|25061.32|25061.32|25057.78|25057.78|0
1620735140000|2021-05-11 12:12:20|25050.7|25050.7|25050.09|25050.09|25050.7|25050.7|25050.09|25050.09|0
1620735150000|2021-05-11 12:12:30|25053.64|25053.64|25053.64|25053.64|25053.64|25053.64|25053.64|25053.64|0
1620735160000|2021-05-11 12:12:40|25060.72|25060.72|25064.86|25064.86|25064.86|25064.86|25060.72|25060.72|0
1620735180000|2021-05-11 12:13:00|25061.32|25061.32|25061.32|25061.32|25061.32|25061.32|25061.32|25061.32|0
1620735190000|2021-05-11 12:13:10|25064.86|25064.86|25064.86|25064.86|25064.86|25064.86|25064.86|25064.86|0
1620735200000|2021-05-11 12:13:20|25064.48|25064.48|25064.48|25064.48|25064.48|25064.48|25064.48|25064.48|0
1620735220000|2021-05-11 12:13:40|25068.02|25068.02|25075.1|25075.1|25075.1|25075.1|25068.02|25068.02|0
1620735230000|2021-05-11 12:13:50|25068.02|25068.02|25068.02|25068.02|25068.02|25068.02|25068.02|25068.02|0
1620735250000|2021-05-11 12:14:10|25078.64|25078.64|25078.64|25078.64|25078.64|25078.64|25078.64|25078.64|0
1620735310000|2021-05-11 12:15:10|25071.56|25071.56|25075.1|25075.1|25075.1|25075.1|25071.56|25071.56|0
1620735340000|2021-05-11 12:15:40|25071.56|25071.56|25068.02|25068.02|25071.56|25071.56|25068.02|25068.02|0
1620735350000|2021-05-11 12:15:50|25064.48|25064.48|25063.88|25063.88|25064.48|25064.48|25060.33|25060.33|0
1620735380000|2021-05-11 12:16:20|25056.79|25056.79|25056.79|25056.79|25056.79|25056.79|25056.79|25056.79|0
1620735390000|2021-05-11 12:16:30|25053.25|25053.25|25045.57|25045.57|25056.79|25056.79|25045.57|25045.57|0
1620735400000|2021-05-11 12:16:40|25042.03|25042.03|25049.11|25049.11|25049.11|25049.11|25042.03|25042.03|0
1620735440000|2021-05-11 12:17:20|25050.31|25050.31|25050.31|25050.31|25050.31|25050.31|25050.31|25050.31|0
1620735450000|2021-05-11 12:17:30|25049.71|25049.71|25049.71|25049.71|25049.71|25049.71|25049.71|25049.71|0
1620735460000|2021-05-11 12:17:40|25042.63|25042.63|25039.69|25039.69|25042.63|25042.63|25039.09|25039.09|0
1620735470000|2021-05-11 12:17:50|25040.29|25040.29|25036.75|25036.75|25040.29|25040.29|25036.75|25036.75|0
1620735480000|2021-05-11 12:18:00|25043.83|25043.83|25043.83|25043.83|25043.83|25043.83|25043.83|25043.83|0
1620735490000|2021-05-11 12:18:10|25050.91|25050.91|25050.91|25050.91|25050.91|25050.91|25050.91|25050.91|0
1620735500000|2021-05-11 12:18:20|25047.37|25047.37|25047.37|25047.37|25047.37|25047.37|25047.37|25047.37|0
1620735510000|2021-05-11 12:18:30|25043.83|25043.83|25043.83|25043.83|25043.83|25043.83|25043.83|25043.83|0
1620735550000|2021-05-11 12:19:10|25045.04|25045.04|25045.64|25045.64|25045.64|25045.64|25045.04|25045.04|0
1620735570000|2021-05-11 12:19:30|25046.84|25046.84|25047.44|25047.44|25048.04|25048.04|25046.84|25046.84|0
1620735580000|2021-05-11 12:19:40|25046.84|25046.84|25047.44|25047.44|25047.44|25047.44|25046.84|25046.84|0
1620735590000|2021-05-11 12:19:50|25046.84|25046.84|25042.7|25042.7|25046.84|25046.84|25042.7|25042.7|0
1620735600000|2021-05-11 12:20:00|25043.3|25043.3|25040.96|25040.96|25043.3|25043.3|25035.62|25035.62|0
1620735610000|2021-05-11 12:20:10|25040.36|25040.36|25043.9|25043.9|25043.9|25043.9|25040.36|25040.36|0
1620735640000|2021-05-11 12:20:40|25040.89|25040.89|25032.01|25032.01|25040.89|25040.89|25032.01|25032.01|0
1620735650000|2021-05-11 12:20:50|25033.21|25033.21|25033.21|25033.21|25033.21|25033.21|25033.21|25033.21|0
1620735660000|2021-05-11 12:21:00|25036.75|25036.75|25041.49|25041.49|25041.49|25041.49|25036.75|25036.75|0
1620735670000|2021-05-11 12:21:10|25040.29|25040.29|25040.29|25040.29|25040.29|25040.29|25040.29|25040.29|0
1620735680000|2021-05-11 12:21:20|25039.69|25039.69|25039.09|25039.09|25039.69|25039.69|25039.09|25039.09|0
1620735690000|2021-05-11 12:21:30|25035.55|25035.55|25039.66|25039.66|25039.66|25039.66|25035.55|25035.55|0
1620735700000|2021-05-11 12:21:40|25043.2|25043.2|25043.2|25043.2|25043.2|25043.2|25039.66|25039.66|0
1620735720000|2021-05-11 12:22:00|25039.66|25039.66|25043.2|25043.2|25043.2|25043.2|25039.66|25039.66|0
1620735740000|2021-05-11 12:22:20|25039.66|25039.66|25036.12|25036.12|25039.66|25039.66|25036.12|25036.12|0
1620735750000|2021-05-11 12:22:30|25030.78|25030.78|25030.78|25030.78|25030.78|25030.78|25030.78|25030.78|0
1620735760000|2021-05-11 12:22:40|25027.23|25027.23|25026.82|25026.82|25027.23|25027.23|25026.82|25026.82|0
1620735770000|2021-05-11 12:22:50|25026.63|25026.63|25027.45|25027.45|25027.45|25027.45|25026.63|25026.63|0
1620735780000|2021-05-11 12:23:00|25023.91|25023.91|25020.37|25020.37|25023.91|25023.91|25020.37|25020.37|0
1620735790000|2021-05-11 12:23:10|25019.96|25019.96|25016.42|25016.42|25019.96|25019.96|25016.42|25016.42|0
1620735830000|2021-05-11 12:23:50|25023.5|25023.5|25023.5|25023.5|25023.5|25023.5|25023.5|25023.5|0
1620735840000|2021-05-11 12:24:00|25019.96|25019.96|25027.04|25027.04|25027.04|25027.04|25019.96|25019.96|0
1620735850000|2021-05-11 12:24:10|25030.58|25030.58|25030.58|25030.58|25030.58|25030.58|25030.58|25030.58|0
1620735860000|2021-05-11 12:24:20|25031.19|25031.19|25034.73|25034.73|25034.73|25034.73|25031.19|25031.19|0
1620735910000|2021-05-11 12:25:10|25031.19|25031.19|25031.19|25031.19|25031.19|25031.19|25031.19|25031.19|0
1620735920000|2021-05-11 12:25:20|25027.64|25027.64|25028.25|25028.25|25028.25|25028.25|25024.1|25024.1|0
1620735930000|2021-05-11 12:25:30|25031.79|25031.79|25025.72|25025.72|25037.54|25037.54|25025.72|25025.72|0
1620735940000|2021-05-11 12:25:40|25026.32|25026.32|25044.02|25044.02|25044.02|25044.02|25026.32|25026.32|0
1620735950000|2021-05-11 12:25:50|25051.11|25051.11|25051.11|25051.11|25051.11|25051.11|25051.11|25051.11|0
1620735970000|2021-05-11 12:26:10|25044.02|25044.02|25044.02|25044.02|25044.02|25044.02|25044.02|25044.02|0
1620735980000|2021-05-11 12:26:20|25047.57|25047.57|25047.57|25047.57|25047.57|25047.57|25047.57|25047.57|0
1620736000000|2021-05-11 12:26:40|25054.65|25054.65|25054.65|25054.65|25054.65|25054.65|25054.65|25054.65|0
1620736010000|2021-05-11 12:26:50|25058.19|25058.19|25051.11|25051.11|25058.19|25058.19|25051.11|25051.11|0
1620736020000|2021-05-11 12:27:00|25047.57|25047.57|25050.51|25050.51|25050.51|25050.51|25043.42|25043.42|0
1620736030000|2021-05-11 12:27:10|25054.05|25054.05|25054.05|25054.05|25054.05|25054.05|25054.05|25054.05|0
1620736070000|2021-05-11 12:27:50|25057.59|25057.59|25061.13|25061.13|25061.13|25061.13|25057.59|25057.59|0
1620736100000|2021-05-11 12:28:20|25064.67|25064.67|25065.87|25065.87|25065.87|25065.87|25064.67|25064.67|0
1620736120000|2021-05-11 12:28:40|25069.41|25069.41|25062.33|25062.33|25069.41|25069.41|25062.33|25062.33|0
1620736140000|2021-05-11 12:29:00|25065.87|25065.87|25065.87|25065.87|25069.41|25069.41|25065.87|25065.87|0
1620736170000|2021-05-11 12:29:30|25066.07|25066.07|25066.07|25066.07|25066.07|25066.07|25066.07|25066.07|0
1620736180000|2021-05-11 12:29:40|25065.46|25065.46|25065.46|25065.46|25065.46|25065.46|25065.46|25065.46|0
1620736190000|2021-05-11 12:29:50|25061.92|25061.92|25069|25069|25069|25069|25061.92|25061.92|0
1620736200000|2021-05-11 12:30:00|25065.46|25065.46|25064.48|25064.48|25065.46|25065.46|25064.48|25064.48|0
1620736240000|2021-05-11 12:30:40|25060.94|25060.94|25064.48|25064.48|25064.48|25064.48|25060.94|25060.94|0
1620736250000|2021-05-11 12:30:50|25063.88|25063.88|25063.88|25063.88|25063.88|25063.88|25063.88|25063.88|0
1620736300000|2021-05-11 12:31:40|25060.34|25060.34|25063.88|25063.88|25063.88|25063.88|25060.34|25060.34|0
1620736330000|2021-05-11 12:32:10|25060.34|25060.34|25060.34|25060.34|25060.34|25060.34|25060.34|25060.34|0
1620736340000|2021-05-11 12:32:20|25063.88|25063.88|25063.88|25063.88|25063.88|25063.88|25063.88|25063.88|0
1620736350000|2021-05-11 12:32:30|25070.96|25070.96|25070.96|25070.96|25070.96|25070.96|25070.96|25070.96|0
1620736360000|2021-05-11 12:32:40|25074.5|25074.5|25074.5|25074.5|25074.5|25074.5|25074.5|25074.5|0
1620736370000|2021-05-11 12:32:50|25078.04|25078.04|25078.04|25078.04|25078.04|25078.04|25078.04|25078.04|0
1620736380000|2021-05-11 12:33:00|25078.64|25078.64|25075.1|25075.1|25078.64|25078.64|25075.1|25075.1|0
1620736390000|2021-05-11 12:33:10|25078.64|25078.64|25078.64|25078.64|25078.64|25078.64|25078.64|25078.64|0
1620736420000|2021-05-11 12:33:40|25082.18|25082.18|25082.18|25082.18|25082.18|25082.18|25082.18|25082.18|0
1620736470000|2021-05-11 12:34:30|25085.73|25085.73|25082.18|25082.18|25085.73|25085.73|25082.18|25082.18|0
1620736480000|2021-05-11 12:34:40|25078.64|25078.64|25078.64|25078.64|25078.64|25078.64|25078.64|25078.64|0
1620736510000|2021-05-11 12:35:10|25073.9|25073.9|25073.9|25073.9|25073.9|25073.9|25073.9|25073.9|0
1620736530000|2021-05-11 12:35:30|25080.98|25080.98|25088.06|25088.06|25088.06|25088.06|25080.98|25080.98|0
1620736540000|2021-05-11 12:35:40|25084.52|25084.52|25084.52|25084.52|25084.52|25084.52|25084.52|25084.52|0
1620736550000|2021-05-11 12:35:50|25080.98|25080.98|25077.44|25077.44|25080.98|25080.98|25077.44|25077.44|0
1620736570000|2021-05-11 12:36:10|25078.64|25078.64|25085.73|25085.73|25085.73|25085.73|25078.64|25078.64|0
1620736580000|2021-05-11 12:36:20|25085.92|25085.92|25085.92|25085.92|25085.92|25085.92|25085.92|25085.92|0
1620736600000|2021-05-11 12:36:40|25082.38|25082.38|25082.38|25082.38|25082.38|25082.38|25082.38|25082.38|0
1620736620000|2021-05-11 12:37:00|25078.84|25078.84|25078.84|25078.84|25078.84|25078.84|25078.84|25078.84|0
1620736640000|2021-05-11 12:37:20|25082.38|25082.38|25082.38|25082.38|25082.38|25082.38|25082.38|25082.38|0
1620736670000|2021-05-11 12:37:50|25090.06|25090.06|25090.06|25090.06|25090.06|25090.06|25090.06|25090.06|0
1620736720000|2021-05-11 12:38:40|25093.6|25093.6|25090.06|25090.06|25093.6|25093.6|25090.06|25090.06|0
1620736750000|2021-05-11 12:39:10|25086.52|25086.52|25086.52|25086.52|25086.52|25086.52|25086.52|25086.52|0
1620736800000|2021-05-11 12:40:00|25082.98|25082.98|25086.52|25086.52|25086.52|25086.52|25082.98|25082.98|0
1620736810000|2021-05-11 12:40:10|25079.44|25079.44|25079.44|25079.44|25079.82|25079.82|25079.44|25079.44|0
1620736820000|2021-05-11 12:40:20|25082.98|25082.98|25082.98|25082.98|25082.98|25082.98|25082.98|25082.98|0
1620736840000|2021-05-11 12:40:40|25079.44|25079.44|25079.44|25079.44|25079.44|25079.44|25079.44|25079.44|0
1620736850000|2021-05-11 12:40:50|25078.84|25078.84|25078.84|25078.84|25078.84|25078.84|25078.84|25078.84|0
1620736860000|2021-05-11 12:41:00|25075.29|25075.29|25078.84|25078.84|25078.84|25078.84|25075.29|25075.29|0
1620736870000|2021-05-11 12:41:10|25075.29|25075.29|25075.29|25075.29|25075.29|25075.29|25075.29|25075.29|0
1620736880000|2021-05-11 12:41:20|25076.5|25076.5|25075.9|25075.9|25076.5|25076.5|25075.9|25075.9|0
1620736890000|2021-05-11 12:41:30|25076.5|25076.5|25076.5|25076.5|25076.5|25076.5|25076.5|25076.5|0
1620736940000|2021-05-11 12:42:20|25076.69|25076.69|25076.88|25076.88|25076.88|25076.88|25076.69|25076.69|0
1620736950000|2021-05-11 12:42:30|25076.28|25076.28|25076.28|25076.28|25076.28|25076.28|25076.28|25076.28|0
1620736980000|2021-05-11 12:43:00|25072.74|25072.74|25069.2|25069.2|25072.74|25072.74|25069.2|25069.2|0
1620737040000|2021-05-11 12:44:00|25065.66|25065.66|25065.66|25065.66|25065.66|25065.66|25065.66|25065.66|0
1620737060000|2021-05-11 12:44:20|25065.27|25065.27|25072.35|25072.35|25072.35|25072.35|25065.27|25065.27|0
1620737080000|2021-05-11 12:44:40|25079.44|25079.44|25082.98|25082.98|25082.98|25082.98|25079.44|25079.44|0
1620737090000|2021-05-11 12:44:50|25079.44|25079.44|25076.31|25076.31|25079.44|25079.44|25075.9|25075.9|0
1620737100000|2021-05-11 12:45:00|25079.85|25079.85|25079.85|25079.85|25079.85|25079.85|25079.85|25079.85|0
1620737110000|2021-05-11 12:45:10|25076.31|25076.31|25083.39|25083.39|25083.39|25083.39|25076.31|25076.31|0
1620737120000|2021-05-11 12:45:20|25083.77|25083.77|25083.77|25083.77|25083.77|25083.77|25083.77|25083.77|0
1620737130000|2021-05-11 12:45:30|25076.69|25076.69|25073.15|25073.15|25076.69|25076.69|25073.15|25073.15|0
1620737140000|2021-05-11 12:45:40|25076.69|25076.69|25076.69|25076.69|25076.69|25076.69|25076.69|25076.69|0
1620737150000|2021-05-11 12:45:50|25069.61|25069.61|25069.61|25069.61|25069.61|25069.61|25069.61|25069.61|0
1620737160000|2021-05-11 12:46:00|25070.76|25070.76|25070.76|25070.76|25070.76|25070.76|25070.76|25070.76|0
1620737170000|2021-05-11 12:46:10|25067.22|25067.22|25067.22|25067.22|25067.22|25067.22|25067.22|25067.22|0
1620737180000|2021-05-11 12:46:20|25063.68|25063.68|25063.68|25063.68|25063.68|25063.68|25063.68|25063.68|0
1620737190000|2021-05-11 12:46:30|25060.13|25060.13|25060.13|25060.13|25060.13|25060.13|25060.13|25060.13|0
1620737200000|2021-05-11 12:46:40|25063.68|25063.68|25064.28|25064.28|25064.28|25064.28|25063.68|25063.68|0
1620737210000|2021-05-11 12:46:50|25060.74|25060.74|25060.74|25060.74|25060.74|25060.74|25060.74|25060.74|0
1620737240000|2021-05-11 12:47:20|25064.28|25064.28|25064.28|25064.28|25064.28|25064.28|25064.28|25064.28|0
1620737270000|2021-05-11 12:47:50|25060.74|25060.74|25056.78|25056.78|25060.74|25060.74|25056.78|25056.78|0
1620737290000|2021-05-11 12:48:10|25060.33|25060.33|25060.33|25060.33|25060.33|25060.33|25060.33|25060.33|0
1620737320000|2021-05-11 12:48:40|25060.74|25060.74|25060.33|25060.33|25060.74|25060.74|25060.33|25060.33|0
1620737340000|2021-05-11 12:49:00|25070.95|25070.95|25070.95|25070.95|25070.95|25070.95|25070.95|25070.95|0
1620737400000|2021-05-11 12:50:00|25067.41|25067.41|25067.41|25067.41|25067.41|25067.41|25067.41|25067.41|0
1620737410000|2021-05-11 12:50:10|25070.95|25070.95|25067.41|25067.41|25074.49|25074.49|25067.41|25067.41|0
1620737470000|2021-05-11 12:51:10|25070.95|25070.95|25067.41|25067.41|25070.95|25070.95|25067.41|25067.41|0
1620737490000|2021-05-11 12:51:30|25060.33|25060.33|25056.18|25056.18|25060.33|25060.33|25056.18|25056.18|0
1620737500000|2021-05-11 12:51:40|25055.77|25055.77|25059.31|25059.31|25059.31|25059.31|25055.77|25055.77|0
1620737510000|2021-05-11 12:51:50|25055.77|25055.77|25059.31|25059.31|25059.31|25059.31|25055.77|25055.77|0
1620737530000|2021-05-11 12:52:10|25055.77|25055.77|25055.77|25055.77|25055.77|25055.77|25055.77|25055.77|0
1620737540000|2021-05-11 12:52:20|25048.69|25048.69|25048.69|25048.69|25048.69|25048.69|25048.69|25048.69|0
1620737560000|2021-05-11 12:52:40|25052.23|25052.23|25052.23|25052.23|25052.23|25052.23|25052.23|25052.23|0
1620737570000|2021-05-11 12:52:50|25048.69|25048.69|25048.69|25048.69|25048.69|25048.69|25048.69|25048.69|0
1620737580000|2021-05-11 12:53:00|25045.15|25045.15|25041.61|25041.61|25048.69|25048.69|25041.61|25041.61|0
1620737590000|2021-05-11 12:53:10|25038.07|25038.07|25038.07|25038.07|25038.07|25038.07|25038.07|25038.07|0
1620737610000|2021-05-11 12:53:30|25041.61|25041.61|25034.52|25034.52|25041.61|25041.61|25034.52|25034.52|0
1620737630000|2021-05-11 12:53:50|25034.11|25034.11|25036.45|25036.45|25037.66|25037.66|25034.11|25034.11|0
1620737640000|2021-05-11 12:54:00|25039.99|25039.99|25039.99|25039.99|25043.53|25043.53|25039.99|25039.99|0
1620737650000|2021-05-11 12:54:10|25039.39|25039.39|25039.39|25039.39|25039.39|25039.39|25039.39|25039.39|0
1620737680000|2021-05-11 12:54:40|25039.8|25039.8|25039.8|25039.8|25039.8|25039.8|25039.8|25039.8|0
1620737700000|2021-05-11 12:55:00|25043.34|25043.34|25043.34|25043.34|25043.34|25043.34|25043.34|25043.34|0
1620737750000|2021-05-11 12:55:50|25046.88|25046.88|25043.34|25043.34|25046.88|25046.88|25043.34|25043.34|0
1620737800000|2021-05-11 12:56:40|25042.58|25042.58|25042.19|25042.19|25042.58|25042.58|25042.19|25042.19|0
1620737830000|2021-05-11 12:57:10|25035.11|25035.11|25035.11|25035.11|25035.11|25035.11|25035.11|25035.11|0
1620737840000|2021-05-11 12:57:20|25031.57|25031.57|25028.03|25028.03|25031.57|25031.57|25028.03|25028.03|0
1620737850000|2021-05-11 12:57:30|25027.43|25027.43|25027.43|25027.43|25027.43|25027.43|25027.43|25027.43|0
1620737860000|2021-05-11 12:57:40|25034.51|25034.51|25034.51|25034.51|25034.51|25034.51|25034.51|25034.51|0
1620737870000|2021-05-11 12:57:50|25038.05|25038.05|25038.05|25038.05|25038.05|25038.05|25038.05|25038.05|0
1620737880000|2021-05-11 12:58:00|25034.51|25034.51|25034.51|25034.51|25034.51|25034.51|25034.51|25034.51|0
1620737900000|2021-05-11 12:58:20|25030.97|25030.97|25030.56|25030.56|25030.97|25030.97|25030.56|25030.56|0
1620737910000|2021-05-11 12:58:30|25027.02|25027.02|25026.41|25026.41|25027.02|25027.02|25026.41|25026.41|0
1620737920000|2021-05-11 12:58:40|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|0
1620737930000|2021-05-11 12:58:50|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|0
1620737940000|2021-05-11 12:59:00|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|0
1620737960000|2021-05-11 12:59:20|25026.41|25026.41|25022.87|25022.87|25026.41|25026.41|25022.87|25022.87|0
1620737970000|2021-05-11 12:59:30|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|0
1620738030000|2021-05-11 13:00:30|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|0
1620738040000|2021-05-11 13:00:40|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|0
1620738050000|2021-05-11 13:00:50|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|25029.95|0
1620738060000|2021-05-11 13:01:00|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|25026.41|0
1620738070000|2021-05-11 13:01:10|25029.95|25029.95|25026.41|25026.41|25029.95|25029.95|25026.41|25026.41|0
1620738080000|2021-05-11 13:01:20|25022.87|25022.87|25022.87|25022.87|25022.87|25022.87|25022.87|25022.87|0
1620738090000|2021-05-11 13:01:30|25015.79|25015.79|25015.79|25015.79|25015.79|25015.79|25015.79|25015.79|0
1620738100000|2021-05-11 13:01:40|25016.39|25016.39|25016.39|25016.39|25016.39|25016.39|25016.39|25016.39|0
1620738110000|2021-05-11 13:01:50|25012.85|25012.85|25012.85|25012.85|25012.85|25012.85|25012.85|25012.85|0
1620738130000|2021-05-11 13:02:10|25016.39|25016.39|25016.39|25016.39|25016.39|25016.39|25016.39|25016.39|0
1620738140000|2021-05-11 13:02:20|25012.85|25012.85|25012.85|25012.85|25012.85|25012.85|25012.85|25012.85|0
1620738150000|2021-05-11 13:02:30|25016.39|25016.39|25009.31|25009.31|25016.39|25016.39|25009.31|25009.31|0
1620738160000|2021-05-11 13:02:40|25001.02|25001.02|25004.56|25004.56|25004.56|25004.56|25001.02|25001.02|0
1620738170000|2021-05-11 13:02:50|25004.76|25004.76|25004.76|25004.76|25004.76|25004.76|25004.76|25004.76|0
1620738180000|2021-05-11 13:03:00|24997.67|24997.67|24994.13|24994.13|24997.67|24997.67|24994.13|24994.13|0
1620738190000|2021-05-11 13:03:10|24990.59|24990.59|24994.13|24994.13|24994.13|24994.13|24987.05|24987.05|0
1620738210000|2021-05-11 13:03:30|24993.53|24993.53|24997.07|24997.07|24997.07|24997.07|24993.53|24993.53|0
1620738230000|2021-05-11 13:03:50|24997.48|24997.48|24990.4|24990.4|24997.48|24997.48|24990.4|24990.4|0
1620738240000|2021-05-11 13:04:00|24986.86|24986.86|24983.32|24983.32|24986.86|24986.86|24983.32|24983.32|0
1620738250000|2021-05-11 13:04:10|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|0
1620738260000|2021-05-11 13:04:20|24978.57|24978.57|24975.03|24975.03|24978.57|24978.57|24975.03|24975.03|0
1620738270000|2021-05-11 13:04:30|24971.49|24971.49|24978.57|24978.57|24978.57|24978.57|24971.49|24971.49|0
1620738280000|2021-05-11 13:04:40|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|24982.11|0
1620738300000|2021-05-11 13:05:00|24978.57|24978.57|24978.57|24978.57|24978.57|24978.57|24978.57|24978.57|0
1620738310000|2021-05-11 13:05:10|24985.66|24985.66|24989.2|24989.2|24989.2|24989.2|24982.11|24982.11|0
1620738320000|2021-05-11 13:05:20|24985.66|24985.66|24982.11|24982.11|24985.66|24985.66|24982.11|24982.11|0
1620738330000|2021-05-11 13:05:30|24986.26|24986.26|24986.26|24986.26|24986.26|24986.26|24986.26|24986.26|0
1620738340000|2021-05-11 13:05:40|24993.34|24993.34|24993.75|24993.75|24993.75|24993.75|24993.34|24993.34|0
1620738350000|2021-05-11 13:05:50|24982.53|24982.53|24982.53|24982.53|24982.53|24982.53|24982.53|24982.53|0
1620738360000|2021-05-11 13:06:00|24986.07|24986.07|24986.07|24986.07|24986.07|24986.07|24986.07|24986.07|0
1620738370000|2021-05-11 13:06:10|24982.53|24982.53|24978.98|24978.98|24982.53|24982.53|24978.98|24978.98|0
1620738380000|2021-05-11 13:06:20|24975.44|24975.44|24975.44|24975.44|24975.44|24975.44|24975.44|24975.44|0
1620738390000|2021-05-11 13:06:30|24975.03|24975.03|24968.55|24968.55|24975.63|24975.63|24968.55|24968.55|0
1620738400000|2021-05-11 13:06:40|24965.01|24965.01|24965.01|24965.01|24965.01|24965.01|24965.01|24965.01|0
1620738410000|2021-05-11 13:06:50|24968.55|24968.55|24968.55|24968.55|24968.55|24968.55|24968.55|24968.55|0
1620738420000|2021-05-11 13:07:00|24972.09|24972.09|24972.69|24972.69|24972.69|24972.69|24972.09|24972.09|0
1620738430000|2021-05-11 13:07:10|24983.32|24983.32|24976.24|24976.24|24983.32|24983.32|24976.24|24976.24|0
1620738440000|2021-05-11 13:07:20|24972.69|24972.69|24972.69|24972.69|24972.69|24972.69|24972.69|24972.69|0
1620738460000|2021-05-11 13:07:40|24976.24|24976.24|24976.24|24976.24|24976.24|24976.24|24976.24|24976.24|0
1620738470000|2021-05-11 13:07:50|24972.69|24972.69|24972.69|24972.69|24972.69|24972.69|24972.69|24972.69|0
1620738480000|2021-05-11 13:08:00|24979.78|24979.78|24979.78|24979.78|24979.78|24979.78|24979.78|24979.78|0
1620738490000|2021-05-11 13:08:10|24976.24|24976.24|24976.24|24976.24|24976.24|24976.24|24976.24|24976.24|0
1620738540000|2021-05-11 13:09:00|24975.82|24975.82|24982.91|24982.91|24986.45|24986.45|24975.82|24975.82|0
1620738550000|2021-05-11 13:09:10|24979.37|24979.37|24979.97|24979.97|24979.97|24979.97|24979.37|24979.37|0
1620738560000|2021-05-11 13:09:20|24994.13|24994.13|24987.05|24987.05|24994.13|24994.13|24987.05|24987.05|0
1620738570000|2021-05-11 13:09:30|24983.51|24983.51|24983.51|24983.51|24983.51|24983.51|24983.51|24983.51|0
1620738580000|2021-05-11 13:09:40|24990.59|24990.59|24990.59|24990.59|24990.59|24990.59|24990.59|24990.59|0
1620738600000|2021-05-11 13:10:00|24994.13|24994.13|25004.76|25004.76|25004.76|25004.76|24994.13|24994.13|0
1620738610000|2021-05-11 13:10:10|25008.3|25008.3|25008.3|25008.3|25008.3|25008.3|25008.3|25008.3|0
1620738620000|2021-05-11 13:10:20|25011.84|25011.84|25015.38|25015.38|25015.38|25015.38|25011.84|25011.84|0
1620738630000|2021-05-11 13:10:30|25011.84|25011.84|25011.84|25011.84|25011.84|25011.84|25011.84|25011.84|0
1620738660000|2021-05-11 13:11:00|25015.38|25015.38|25015.38|25015.38|25015.38|25015.38|25015.38|25015.38|0
1620738670000|2021-05-11 13:11:10|25008.3|25008.3|25004.76|25004.76|25008.3|25008.3|25004.76|25004.76|0
1620738680000|2021-05-11 13:11:20|25001.22|25001.22|25001.22|25001.22|25004.76|25004.76|25001.22|25001.22|0
1620738690000|2021-05-11 13:11:30|25000.83|25000.83|25000.83|25000.83|25000.83|25000.83|25000.83|25000.83|0
1620738730000|2021-05-11 13:12:10|25000.23|25000.23|24999.03|24999.03|25000.23|25000.23|24999.03|24999.03|0
1620738740000|2021-05-11 13:12:20|24999.63|24999.63|24995.49|24995.49|25003.17|25003.17|24991.94|24991.94|0
1620738780000|2021-05-11 13:13:00|25002.57|25002.57|25002.57|25002.57|25002.57|25002.57|25002.57|25002.57|0
1620738830000|2021-05-11 13:13:50|24999.03|24999.03|24999.03|24999.03|24999.03|24999.03|24999.03|24999.03|0
1620738840000|2021-05-11 13:14:00|24999.44|24999.44|24995.9|24995.9|24999.44|24999.44|24995.9|24995.9|0
1620738860000|2021-05-11 13:14:20|24995.32|24995.32|24994.72|24994.72|24995.32|24995.32|24994.72|24994.72|0
1620738870000|2021-05-11 13:14:30|24990.58|24990.58|24990.58|24990.58|24990.58|24990.58|24990.58|24990.58|0
1620738900000|2021-05-11 13:15:00|24990.17|24990.17|24990.17|24990.17|24990.17|24990.17|24990.17|24990.17|0
1620738910000|2021-05-11 13:15:10|24997.25|24997.25|24997.25|24997.25|24997.25|24997.25|24997.25|24997.25|0
1620738920000|2021-05-11 13:15:20|24990.17|24990.17|24990.17|24990.17|24990.17|24990.17|24990.17|24990.17|0
1620738930000|2021-05-11 13:15:30|24993.71|24993.71|24993.71|24993.71|24993.71|24993.71|24993.71|24993.71|0
1620738940000|2021-05-11 13:15:40|24994.12|24994.12|25001.8|25001.8|25001.8|25001.8|24994.12|24994.12|0
1620738950000|2021-05-11 13:15:50|25005.34|25005.34|25020.11|25020.11|25020.11|25020.11|25005.34|25005.34|0
1620738970000|2021-05-11 13:16:10|25023.65|25023.65|25030.73|25030.73|25030.73|25030.73|25023.65|25023.65|0
1620738980000|2021-05-11 13:16:20|25027.19|25027.19|25027.19|25027.19|25027.19|25027.19|25027.19|25027.19|0
1620739020000|2021-05-11 13:17:00|25023.65|25023.65|25027.19|25027.19|25027.19|25027.19|25023.65|25023.65|0
1620739030000|2021-05-11 13:17:10|25020.11|25020.11|25023.65|25023.65|25023.65|25023.65|25020.11|25020.11|0
1620739040000|2021-05-11 13:17:20|25020.11|25020.11|25020.11|25020.11|25020.11|25020.11|25020.11|25020.11|0
1620739070000|2021-05-11 13:17:50|25023.65|25023.65|25023.65|25023.65|25023.65|25023.65|25023.65|25023.65|0
1620739090000|2021-05-11 13:18:10|25020.11|25020.11|25023.65|25023.65|25023.65|25023.65|25020.11|25020.11|0
1620739100000|2021-05-11 13:18:20|25027.19|25027.19|25041.96|25041.96|25041.96|25041.96|25027.19|25027.19|0
1620739110000|2021-05-11 13:18:30|25038.42|25038.42|25034.88|25034.88|25038.42|25038.42|25034.88|25034.88|0
1620739120000|2021-05-11 13:18:40|25038.42|25038.42|25041.96|25041.96|25041.96|25041.96|25038.42|25038.42|0
1620739150000|2021-05-11 13:19:10|25045.5|25045.5|25045.5|25045.5|25045.5|25045.5|25045.5|25045.5|0
1620739160000|2021-05-11 13:19:20|25049.04|25049.04|25056.53|25056.53|25056.53|25056.53|25049.04|25049.04|0
1620739170000|2021-05-11 13:19:30|25052.99|25052.99|25052.99|25052.99|25052.99|25052.99|25052.99|25052.99|0
1620739180000|2021-05-11 13:19:40|25048.85|25048.85|25044.9|25044.9|25048.85|25048.85|25044.9|25044.9|0
1620739190000|2021-05-11 13:19:50|25045.31|25045.31|25045.31|25045.31|25045.31|25045.31|25045.31|25045.31|0
1620739200000|2021-05-11 13:20:00|25048.85|25048.85|25048.85|25048.85|25048.85|25048.85|25048.85|25048.85|0
1620739220000|2021-05-11 13:20:20|25056.53|25056.53|25056.53|25056.53|25056.53|25056.53|25056.53|25056.53|0
1620739230000|2021-05-11 13:20:30|25052.99|25052.99|25052.99|25052.99|25052.99|25052.99|25052.99|25052.99|0
1620739310000|2021-05-11 13:21:50|25056.53|25056.53|25056.53|25056.53|25056.53|25056.53|25056.53|25056.53|0
1620739320000|2021-05-11 13:22:00|25060.07|25060.07|25060.07|25060.07|25060.07|25060.07|25060.07|25060.07|0
1620739330000|2021-05-11 13:22:10|25059.47|25059.47|25059.47|25059.47|25059.47|25059.47|25059.47|25059.47|0
1620739350000|2021-05-11 13:22:30|25066.56|25066.56|25066.56|25066.56|25066.56|25066.56|25066.56|25066.56|0
1620739360000|2021-05-11 13:22:40|25063.01|25063.01|25063.01|25063.01|25063.01|25063.01|25063.01|25063.01|0
1620739370000|2021-05-11 13:22:50|25063.62|25063.62|25063.62|25063.62|25064.82|25064.82|25063.62|25063.62|0
1620739380000|2021-05-11 13:23:00|25067.16|25067.16|25067.16|25067.16|25067.16|25067.16|25067.16|25067.16|0
1620739400000|2021-05-11 13:23:20|25074.24|25074.24|25074.24|25074.24|25074.24|25074.24|25074.24|25074.24|0
1620739410000|2021-05-11 13:23:30|25070.7|25070.7|25067.16|25067.16|25070.7|25070.7|25067.16|25067.16|0
1620739440000|2021-05-11 13:24:00|25063.62|25063.62|25063.62|25063.62|25063.62|25063.62|25063.62|25063.62|0
1620739450000|2021-05-11 13:24:10|25060.07|25060.07|25060.07|25060.07|25060.07|25060.07|25060.07|25060.07|0
1620739470000|2021-05-11 13:24:30|25059.47|25059.47|25059.47|25059.47|25059.47|25059.47|25059.47|25059.47|0
1620739510000|2021-05-11 13:25:10|25055.93|25055.93|25052.39|25052.39|25055.93|25055.93|25052.39|25052.39|0
1620739540000|2021-05-11 13:25:40|25055.93|25055.93|25055.93|25055.93|25055.93|25055.93|25055.93|25055.93|0
1620739550000|2021-05-11 13:25:50|25063.01|25063.01|25059.47|25059.47|25066.56|25066.56|25059.47|25059.47|0
1620739560000|2021-05-11 13:26:00|25063.01|25063.01|25066.94|25066.94|25066.94|25066.94|25063.01|25063.01|0
1620739640000|2021-05-11 13:27:20|25067.54|25067.54|25067.54|25067.54|25067.54|25067.54|25067.54|25067.54|0
1620739650000|2021-05-11 13:27:30|25064|25064|25067.54|25067.54|25067.54|25067.54|25064|25064|0
1620739660000|2021-05-11 13:27:40|25071.08|25071.08|25078.16|25078.16|25078.16|25078.16|25071.08|25071.08|0
1620739710000|2021-05-11 13:28:30|25078.58|25078.58|25078.99|25078.99|25078.99|25078.99|25078.58|25078.58|0
1620739740000|2021-05-11 13:29:00|25079.18|25079.18|25079.18|25079.18|25079.18|25079.18|25079.18|25079.18|0
1620739750000|2021-05-11 13:29:10|25075.64|25075.64|25075.64|25075.64|25075.64|25075.64|25075.64|25075.64|0
1620739760000|2021-05-11 13:29:20|25082.72|25082.72|25086.26|25086.26|25086.26|25086.26|25082.72|25082.72|0
1620739790000|2021-05-11 13:29:50|25089.8|25089.8|25097.29|25097.29|25097.29|25097.29|25089.8|25089.8|0
1620739800000|2021-05-11 13:30:00|25093.75|25093.75|25125.02|25125.02|25129.17|25129.17|25093.75|25093.75|0
1620739810000|2021-05-11 13:30:10|25121.48|25121.48|25128.56|25128.56|25128.56|25128.56|25121.48|25121.48|0
1620739820000|2021-05-11 13:30:20|25128.76|25128.76|25115.79|25115.79|25128.76|25128.76|25114.59|25114.59|0
1620739830000|2021-05-11 13:30:30|25122.88|25122.88|25129.96|25129.96|25144.12|25144.12|25122.88|25122.88|0
1620739840000|2021-05-11 13:30:40|25130.78|25130.78|25130.78|25130.78|25130.78|25130.78|25130.78|25130.78|0
1620739850000|2021-05-11 13:30:50|25126.04|25126.04|25126.04|25126.04|25126.04|25126.04|25126.04|25126.04|0
1620739860000|2021-05-11 13:31:00|25133.12|25133.12|25119.55|25119.55|25133.72|25133.72|25119.55|25119.55|0
1620739870000|2021-05-11 13:31:10|25112.47|25112.47|25112.47|25112.47|25112.47|25112.47|25112.47|25112.47|0
1620739880000|2021-05-11 13:31:20|25111.87|25111.87|25118.95|25118.95|25118.95|25118.95|25111.87|25111.87|0
1620739890000|2021-05-11 13:31:30|25122.49|25122.49|25123.1|25123.1|25123.1|25123.1|25119.55|25119.55|0
1620739900000|2021-05-11 13:31:40|25119.55|25119.55|25114.81|25114.81|25119.55|25119.55|25114.81|25114.81|0
1620739920000|2021-05-11 13:32:00|25111.27|25111.27|25104.19|25104.19|25111.27|25111.27|25104.19|25104.19|0
1620739940000|2021-05-11 13:32:20|25100.65|25100.65|25100.65|25100.65|25104.19|25104.19|25100.65|25100.65|0
1620739950000|2021-05-11 13:32:30|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|25104.19|0
1620739960000|2021-05-11 13:32:40|25107.73|25107.73|25107.73|25107.73|25107.73|25107.73|25107.73|25107.73|0
1620739970000|2021-05-11 13:32:50|25104.19|25104.19|25104.6|25104.6|25104.6|25104.6|25104.19|25104.19|0
1620739980000|2021-05-11 13:33:00|25108.14|25108.14|25125.84|25125.84|25125.84|25125.84|25108.14|25108.14|0
1620739990000|2021-05-11 13:33:10|25118.76|25118.76|25104|25104|25122.3|25122.3|25104|25104|0
1620740000000|2021-05-11 13:33:20|25103.39|25103.39|25099.85|25099.85|25110.48|25110.48|25099.85|25099.85|0
1620740010000|2021-05-11 13:33:30|25089.23|25089.23|25085.09|25085.09|25092.17|25092.17|25081.54|25081.54|0
1620740020000|2021-05-11 13:33:40|25088.63|25088.63|25095.71|25095.71|25095.71|25095.71|25088.63|25088.63|0
1620740040000|2021-05-11 13:34:00|25096.28|25096.28|25089.2|25089.2|25096.28|25096.28|25085.66|25085.66|0
1620740050000|2021-05-11 13:34:10|25088.79|25088.79|25088.79|25088.79|25088.79|25088.79|25085.25|25085.25|0
1620740060000|2021-05-11 13:34:20|25085.25|25085.25|25078.17|25078.17|25085.25|25085.25|25078.17|25078.17|0
1620740080000|2021-05-11 13:34:40|25074.63|25074.63|25067.54|25067.54|25074.63|25074.63|25067.54|25067.54|0
1620740090000|2021-05-11 13:34:50|25067.13|25067.13|25070.67|25070.67|25070.67|25070.67|25067.13|25067.13|0
1620740100000|2021-05-11 13:35:00|25088.38|25088.38|25088.38|25088.38|25088.38|25088.38|25088.38|25088.38|0
1620740110000|2021-05-11 13:35:10|25081.3|25081.3|25081.3|25081.3|25081.3|25081.3|25081.3|25081.3|0
1620740120000|2021-05-11 13:35:20|25088.38|25088.38|25102.55|25102.55|25102.55|25102.55|25088.38|25088.38|0
1620740130000|2021-05-11 13:35:30|25091.92|25091.92|25095.46|25095.46|25095.46|25095.46|25088.38|25088.38|0
1620740150000|2021-05-11 13:35:50|25112.76|25112.76|25108.81|25108.81|25115.89|25115.89|25108.81|25108.81|0
1620740160000|2021-05-11 13:36:00|25108.4|25108.4|25111.53|25111.53|25111.94|25111.94|25108.4|25108.4|0
1620740180000|2021-05-11 13:36:20|25104.44|25104.44|25111.12|25111.12|25111.53|25111.53|25104.44|25104.44|0
1620740190000|2021-05-11 13:36:30|25111.53|25111.53|25107.16|25107.16|25111.53|25111.53|25107.16|25107.16|0
1620740210000|2021-05-11 13:36:50|25107.58|25107.58|25104.44|25104.44|25107.58|25107.58|25104.03|25104.03|0
1620740220000|2021-05-11 13:37:00|25104.03|25104.03|25104.44|25104.44|25104.44|25104.44|25103.62|25103.62|0
1620740230000|2021-05-11 13:37:10|25107.99|25107.99|25107.99|25107.99|25107.99|25107.99|25107.99|25107.99|0
1620740240000|2021-05-11 13:37:20|25111.53|25111.53|25118.61|25118.61|25122.15|25122.15|25111.53|25111.53|0
1620740250000|2021-05-11 13:37:30|25111.53|25111.53|25111.53|25111.53|25111.53|25111.53|25111.53|25111.53|0
1620740260000|2021-05-11 13:37:40|25118.61|25118.61|25118.61|25118.61|25118.61|25118.61|25118.61|25118.61|0
1620740270000|2021-05-11 13:37:50|25119.21|25119.21|25129.84|25129.84|25129.84|25129.84|25119.21|25119.21|0
1620740280000|2021-05-11 13:38:00|25126.29|25126.29|25155.44|25155.44|25155.44|25155.44|25126.29|25126.29|0
1620740290000|2021-05-11 13:38:10|25156.65|25156.65|25153.11|25153.11|25160.19|25160.19|25142.48|25142.48|0
1620740300000|2021-05-11 13:38:20|25146.02|25146.02|25146.02|25146.02|25146.02|25146.02|25146.02|25146.02|0
1620740310000|2021-05-11 13:38:30|25149.57|25149.57|25153.11|25153.11|25153.11|25153.11|25149.57|25149.57|0
1620740320000|2021-05-11 13:38:40|25149.57|25149.57|25146.41|25146.41|25149.57|25149.57|25146.02|25146.02|0
1620740330000|2021-05-11 13:38:50|25139.33|25139.33|25139.74|25139.74|25139.74|25139.74|25139.33|25139.33|0
1620740340000|2021-05-11 13:39:00|25146.82|25146.82|25146.82|25146.82|25146.82|25146.82|25146.82|25146.82|0
1620740350000|2021-05-11 13:39:10|25150.36|25150.36|25150.36|25150.36|25150.36|25150.36|25150.36|25150.36|0
1620740370000|2021-05-11 13:39:30|25146.82|25146.82|25146.82|25146.82|25146.82|25146.82|25146.82|25146.82|0
1620740380000|2021-05-11 13:39:40|25150.36|25150.36|25153.9|25153.9|25153.9|25153.9|25150.36|25150.36|0
1620740390000|2021-05-11 13:39:50|25153.3|25153.3|25146.22|25146.22|25153.3|25153.3|25139.13|25139.13|0
1620740400000|2021-05-11 13:40:00|25139.13|25139.13|25139.13|25139.13|25139.13|25139.13|25139.13|25139.13|0
1620740420000|2021-05-11 13:40:20|25132.05|25132.05|25132.05|25132.05|25132.05|25132.05|25132.05|25132.05|0
1620740430000|2021-05-11 13:40:30|25135.59|25135.59|25135.98|25135.98|25135.98|25135.98|25135.59|25135.59|0
1620740450000|2021-05-11 13:40:50|25139.52|25139.52|25139.52|25139.52|25139.52|25139.52|25139.52|25139.52|0
1620740460000|2021-05-11 13:41:00|25135.98|25135.98|25132.44|25132.44|25135.98|25135.98|25132.44|25132.44|0
1620740470000|2021-05-11 13:41:10|25131.61|25131.61|25131.2|25131.2|25131.61|25131.61|25131.2|25131.2|0
1620740480000|2021-05-11 13:41:20|25134.75|25134.75|25124.12|25124.12|25134.75|25134.75|25124.12|25124.12|0
1620740490000|2021-05-11 13:41:30|25124.53|25124.53|25124.53|25124.53|25124.53|25124.53|25124.53|25124.53|0
1620740500000|2021-05-11 13:41:40|25128.07|25128.07|25128.07|25128.07|25128.07|25128.07|25128.07|25128.07|0
1620740510000|2021-05-11 13:41:50|25124.53|25124.53|25124.53|25124.53|25124.53|25124.53|25124.53|25124.53|0
1620740520000|2021-05-11 13:42:00|25128.07|25128.07|25131.61|25131.61|25131.61|25131.61|25128.07|25128.07|0
1620740530000|2021-05-11 13:42:10|25135.16|25135.16|25124.53|25124.53|25135.16|25135.16|25124.53|25124.53|0
1620740540000|2021-05-11 13:42:20|25128.07|25128.07|25136.36|25136.36|25136.36|25136.36|25128.07|25128.07|0
1620740570000|2021-05-11 13:42:50|25132.82|25132.82|25136.36|25136.36|25139.9|25139.9|25132.82|25132.82|0
1620740580000|2021-05-11 13:43:00|25138.16|25138.16|25140.5|25140.5|25141.71|25141.71|25138.16|25138.16|0
1620740590000|2021-05-11 13:43:10|25136.96|25136.96|25126.34|25126.34|25136.96|25136.96|25126.34|25126.34|0
1620740600000|2021-05-11 13:43:20|25126.94|25126.94|25126.91|25126.91|25126.94|25126.94|25126.91|25126.91|0
1620740610000|2021-05-11 13:43:30|25127.51|25127.51|25134.6|25134.6|25134.6|25134.6|25127.51|25127.51|0
1620740620000|2021-05-11 13:43:40|25138.14|25138.14|25138.14|25138.14|25138.14|25138.14|25138.14|25138.14|0
1620740630000|2021-05-11 13:43:50|25134.6|25134.6|25141.68|25141.68|25141.68|25141.68|25134.6|25134.6|0
1620740640000|2021-05-11 13:44:00|25141.08|25141.08|25140.48|25140.48|25141.08|25141.08|25140.48|25140.48|0
1620740650000|2021-05-11 13:44:10|25144.02|25144.02|25144.02|25144.02|25144.02|25144.02|25144.02|25144.02|0
1620740660000|2021-05-11 13:44:20|25147.56|25147.56|25147.56|25147.56|25147.56|25147.56|25147.56|25147.56|0
1620740670000|2021-05-11 13:44:30|25144.02|25144.02|25143.42|25143.42|25144.02|25144.02|25143.42|25143.42|0
1620740690000|2021-05-11 13:44:50|25150.5|25150.5|25139.87|25139.87|25150.5|25150.5|25139.87|25139.87|0
1620740700000|2021-05-11 13:45:00|25136.33|25136.33|25132.79|25132.79|25136.33|25136.33|25132.79|25132.79|0
1620740710000|2021-05-11 13:45:10|25139.87|25139.87|25150.5|25150.5|25150.5|25150.5|25139.87|25139.87|0
1620740720000|2021-05-11 13:45:20|25146.96|25146.96|25146.96|25146.96|25146.96|25146.96|25146.96|25146.96|0
1620740740000|2021-05-11 13:45:40|25150.5|25150.5|25150.5|25150.5|25150.5|25150.5|25150.5|25150.5|0
1620740750000|2021-05-11 13:45:50|25154.04|25154.04|25164.66|25164.66|25164.66|25164.66|25154.04|25154.04|0
1620740760000|2021-05-11 13:46:00|25161.12|25161.12|25161.12|25161.12|25161.12|25161.12|25161.12|25161.12|0
1620740770000|2021-05-11 13:46:10|25160.71|25160.71|25164.25|25164.25|25164.25|25164.25|25157.17|25157.17|0
1620740780000|2021-05-11 13:46:20|25167.79|25167.79|25171.33|25171.33|25171.33|25171.33|25167.79|25167.79|0
1620740800000|2021-05-11 13:46:40|25164.25|25164.25|25156.79|25156.79|25164.25|25164.25|25156.79|25156.79|0
1620740820000|2021-05-11 13:47:00|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|0
1620740870000|2021-05-11 13:47:50|25156.79|25156.79|25153.24|25153.24|25160.33|25160.33|25153.24|25153.24|0
1620740890000|2021-05-11 13:48:10|25156.79|25156.79|25156.79|25156.79|25156.79|25156.79|25156.79|25156.79|0
1620740900000|2021-05-11 13:48:20|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|0
1620740920000|2021-05-11 13:48:40|25153.05|25153.05|25153.05|25153.05|25153.05|25153.05|25153.05|25153.05|0
1620740930000|2021-05-11 13:48:50|25156.59|25156.59|25153.05|25153.05|25156.59|25156.59|25153.05|25153.05|0
1620740940000|2021-05-11 13:49:00|25149.51|25149.51|25131.81|25131.81|25149.51|25149.51|25131.81|25131.81|0
1620740970000|2021-05-11 13:49:30|25138.89|25138.89|25135.35|25135.35|25138.89|25138.89|25135.35|25135.35|0
1620740980000|2021-05-11 13:49:40|25131.81|25131.81|25131.81|25131.81|25131.81|25131.81|25131.81|25131.81|0
1620740990000|2021-05-11 13:49:50|25131.2|25131.2|25135.76|25135.76|25135.76|25135.76|25131.2|25131.2|0
1620741000000|2021-05-11 13:50:00|25135.37|25135.37|25135.37|25135.37|25135.37|25135.37|25135.37|25135.37|0
1620741010000|2021-05-11 13:50:10|25135.98|25135.98|25136.77|25136.77|25136.77|25136.77|25135.98|25135.98|0
1620741020000|2021-05-11 13:50:20|25129.69|25129.69|25129.69|25129.69|25129.69|25129.69|25129.69|25129.69|0
1620741030000|2021-05-11 13:50:30|25140.31|25140.31|25140.31|25140.31|25140.31|25140.31|25140.31|25140.31|0
1620741040000|2021-05-11 13:50:40|25129.69|25129.69|25133.23|25133.23|25136.77|25136.77|25129.69|25129.69|0
1620741050000|2021-05-11 13:50:50|25129.69|25129.69|25129.69|25129.69|25129.69|25129.69|25129.69|25129.69|0
1620741070000|2021-05-11 13:51:10|25126.15|25126.15|25117.86|25117.86|25126.15|25126.15|25117.86|25117.86|0
1620741080000|2021-05-11 13:51:20|25124.94|25124.94|25121.4|25121.4|25128.48|25128.48|25121.4|25121.4|0
1620741090000|2021-05-11 13:51:30|25128.48|25128.48|25128.48|25128.48|25128.48|25128.48|25128.48|25128.48|0
1620741100000|2021-05-11 13:51:40|25124.94|25124.94|25121.59|25121.59|25124.94|25124.94|25121.4|25121.4|0
1620741110000|2021-05-11 13:51:50|25121.18|25121.18|25117.64|25117.64|25121.18|25121.18|25117.64|25117.64|0
1620741120000|2021-05-11 13:52:00|25114.1|25114.1|25102.05|25102.05|25114.1|25114.1|25102.05|25102.05|0
1620741130000|2021-05-11 13:52:10|25109.14|25109.14|25109.14|25109.14|25109.14|25109.14|25109.14|25109.14|0
1620741140000|2021-05-11 13:52:20|25105.59|25105.59|25105.59|25105.59|25105.59|25105.59|25105.59|25105.59|0
1620741170000|2021-05-11 13:52:50|25102.05|25102.05|25102.05|25102.05|25102.05|25102.05|25102.05|25102.05|0
1620741180000|2021-05-11 13:53:00|25105.59|25105.59|25105.59|25105.59|25105.59|25105.59|25105.59|25105.59|0
1620741230000|2021-05-11 13:53:50|25102.05|25102.05|25102.05|25102.05|25102.05|25102.05|25102.05|25102.05|0
1620741240000|2021-05-11 13:54:00|25098.51|25098.51|25098.51|25098.51|25098.51|25098.51|25094.97|25094.97|0
1620741250000|2021-05-11 13:54:10|25091.43|25091.43|25091.43|25091.43|25091.43|25091.43|25091.43|25091.43|0
1620741270000|2021-05-11 13:54:30|25094.97|25094.97|25094.97|25094.97|25094.97|25094.97|25094.97|25094.97|0
1620741280000|2021-05-11 13:54:40|25090.83|25090.83|25087.29|25087.29|25090.83|25090.83|25087.29|25087.29|0
1620741300000|2021-05-11 13:55:00|25090.83|25090.83|25090.83|25090.83|25090.83|25090.83|25090.83|25090.83|0
1620741320000|2021-05-11 13:55:20|25094.37|25094.37|25090.83|25090.83|25094.37|25094.37|25087.29|25087.29|0
1620741330000|2021-05-11 13:55:30|25094.37|25094.37|25094.37|25094.37|25094.37|25094.37|25094.37|25094.37|0
1620741370000|2021-05-11 13:56:10|25097.91|25097.91|25097.91|25097.91|25097.91|25097.91|25097.91|25097.91|0
1620741390000|2021-05-11 13:56:30|25101.45|25101.45|25101.45|25101.45|25101.45|25101.45|25101.45|25101.45|0
1620741410000|2021-05-11 13:56:50|25104.99|25104.99|25104.99|25104.99|25104.99|25104.99|25104.99|25104.99|0
1620741420000|2021-05-11 13:57:00|25097.91|25097.91|25094.37|25094.37|25097.91|25097.91|25094.37|25094.37|0
1620741430000|2021-05-11 13:57:10|25094.56|25094.56|25087.48|25087.48|25094.56|25094.56|25087.48|25087.48|0
1620741440000|2021-05-11 13:57:20|25091.02|25091.02|25091.02|25091.02|25091.02|25091.02|25091.02|25091.02|0
1620741460000|2021-05-11 13:57:40|25087.48|25087.48|25076.85|25076.85|25087.48|25087.48|25076.85|25076.85|0
1620741480000|2021-05-11 13:58:00|25080.4|25080.4|25080.4|25080.4|25080.4|25080.4|25080.4|25080.4|0
1620741490000|2021-05-11 13:58:10|25083.94|25083.94|25080.4|25080.4|25087.48|25087.48|25080.4|25080.4|0
1620741500000|2021-05-11 13:58:20|25087.48|25087.48|25087.48|25087.48|25087.48|25087.48|25087.48|25087.48|0
1620741530000|2021-05-11 13:58:50|25083.94|25083.94|25076.85|25076.85|25083.94|25083.94|25076.85|25076.85|0
1620741560000|2021-05-11 13:59:20|25080.4|25080.4|25080.4|25080.4|25080.4|25080.4|25080.4|25080.4|0
1620741580000|2021-05-11 13:59:40|25087.48|25087.48|25084.54|25084.54|25087.48|25087.48|25083.94|25083.94|0
1620741590000|2021-05-11 13:59:50|25088.08|25088.08|25091.62|25091.62|25091.62|25091.62|25088.08|25088.08|0
1620741600000|2021-05-11 14:00:00|25088.08|25088.08|25098.7|25098.7|25098.7|25098.7|25088.08|25088.08|0
1620741620000|2021-05-11 14:00:20|25102.24|25102.24|25099.11|25099.11|25102.24|25102.24|25099.11|25099.11|0
1620741630000|2021-05-11 14:00:30|25095.57|25095.57|25095.57|25095.57|25095.57|25095.57|25095.57|25095.57|0
1620741650000|2021-05-11 14:00:50|25092.03|25092.03|25092.03|25092.03|25092.03|25092.03|25092.03|25092.03|0
1620741660000|2021-05-11 14:01:00|25090.83|25090.83|25080.2|25080.2|25090.83|25090.83|25080.2|25080.2|0
1620741680000|2021-05-11 14:01:20|25083.75|25083.75|25080.2|25080.2|25083.75|25083.75|25080.2|25080.2|0
1620741720000|2021-05-11 14:02:00|25083.75|25083.75|25083.75|25083.75|25083.75|25083.75|25083.75|25083.75|0
1620741730000|2021-05-11 14:02:10|25080.2|25080.2|25080.2|25080.2|25083.75|25083.75|25076.66|25076.66|0
1620741750000|2021-05-11 14:02:30|25081.41|25081.41|25081.41|25081.41|25081.41|25081.41|25081.41|25081.41|0
1620741760000|2021-05-11 14:02:40|25095.57|25095.57|25106.8|25106.8|25106.8|25106.8|25095.57|25095.57|0
1620741780000|2021-05-11 14:03:00|25113.88|25113.88|25113.88|25113.88|25113.88|25113.88|25113.88|25113.88|0
1620741820000|2021-05-11 14:03:40|25120.96|25120.96|25120.96|25120.96|25120.96|25120.96|25120.96|25120.96|0
1620741830000|2021-05-11 14:03:50|25117.42|25117.42|25120.96|25120.96|25120.96|25120.96|25117.42|25117.42|0
1620741850000|2021-05-11 14:04:10|25128.05|25128.05|25117.42|25117.42|25128.05|25128.05|25117.42|25117.42|0
1620741870000|2021-05-11 14:04:30|25120.96|25120.96|25120.96|25120.96|25120.96|25120.96|25120.96|25120.96|0
1620741890000|2021-05-11 14:04:50|25124.5|25124.5|25124.5|25124.5|25124.5|25124.5|25124.5|25124.5|0
1620741900000|2021-05-11 14:05:00|25120.96|25120.96|25120.96|25120.96|25120.96|25120.96|25120.96|25120.96|0
1620741920000|2021-05-11 14:05:20|25124.5|25124.5|25131.59|25131.59|25138.67|25138.67|25124.5|25124.5|0
1620741930000|2021-05-11 14:05:30|25135.13|25135.13|25138.67|25138.67|25138.67|25138.67|25135.13|25135.13|0
1620741940000|2021-05-11 14:05:40|25135.13|25135.13|25135.13|25135.13|25138.67|25138.67|25135.13|25135.13|0
1620741970000|2021-05-11 14:06:10|25135.73|25135.73|25133.2|25133.2|25136.33|25136.33|25132.79|25132.79|0
1620742000000|2021-05-11 14:06:40|25132.6|25132.6|25132.19|25132.19|25132.6|25132.6|25132|25132|0
1620742010000|2021-05-11 14:06:50|25135.73|25135.73|25135.73|25135.73|25135.73|25135.73|25135.73|25135.73|0
1620742020000|2021-05-11 14:07:00|25135.32|25135.32|25134.72|25134.72|25135.32|25135.32|25134.72|25134.72|0
1620742030000|2021-05-11 14:07:10|25141.8|25141.8|25145.34|25145.34|25145.34|25145.34|25141.8|25141.8|0
1620742040000|2021-05-11 14:07:20|25145.15|25145.15|25152.23|25152.23|25152.23|25152.23|25145.15|25145.15|0
1620742050000|2021-05-11 14:07:30|25148.69|25148.69|25148.69|25148.69|25148.69|25148.69|25148.69|25148.69|0
1620742060000|2021-05-11 14:07:40|25149.1|25149.1|25156.79|25156.79|25156.79|25156.79|25149.1|25149.1|0
1620742080000|2021-05-11 14:08:00|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|0
1620742090000|2021-05-11 14:08:10|25149.7|25149.7|25149.7|25149.7|25149.9|25149.9|25149.7|25149.7|0
1620742110000|2021-05-11 14:08:30|25153.24|25153.24|25156.79|25156.79|25156.79|25156.79|25153.24|25153.24|0
1620742120000|2021-05-11 14:08:40|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|25153.24|0
1620742130000|2021-05-11 14:08:50|25152.42|25152.42|25148.47|25148.47|25152.42|25152.42|25148.47|25148.47|0
1620742150000|2021-05-11 14:09:10|25147.87|25147.87|25147.87|25147.87|25147.87|25147.87|25147.87|25147.87|0
1620742160000|2021-05-11 14:09:20|25144.33|25144.33|25144.33|25144.33|25144.33|25144.33|25144.33|25144.33|0
1620742180000|2021-05-11 14:09:40|25147.87|25147.87|25144.33|25144.33|25147.87|25147.87|25144.33|25144.33|0
1620742200000|2021-05-11 14:10:00|25147.87|25147.87|25151.41|25151.41|25154.95|25154.95|25147.87|25147.87|0
1620742210000|2021-05-11 14:10:10|25150.81|25150.81|25158.3|25158.3|25158.3|25158.3|25150.81|25150.81|0
1620742220000|2021-05-11 14:10:20|25154.76|25154.76|25154.76|25154.76|25158.3|25158.3|25154.76|25154.76|0
1620742240000|2021-05-11 14:10:40|25151.22|25151.22|25147.68|25147.68|25151.22|25151.22|25147.68|25147.68|0
1620742260000|2021-05-11 14:11:00|25151.22|25151.22|25140.6|25140.6|25151.22|25151.22|25137.06|25137.06|0
1620742300000|2021-05-11 14:11:40|25129.97|25129.97|25126.43|25126.43|25129.97|25129.97|25126.43|25126.43|0
1620742320000|2021-05-11 14:12:00|25125.83|25125.83|25125.83|25125.83|25125.83|25125.83|25125.83|25125.83|0
1620742360000|2021-05-11 14:12:40|25129.37|25129.37|25129.37|25129.37|25129.37|25129.37|25129.37|25129.37|0
1620742390000|2021-05-11 14:13:10|25125.83|25125.83|25129.37|25129.37|25129.37|25129.37|25125.83|25125.83|0
1620742400000|2021-05-11 14:13:20|25125.83|25125.83|25125.83|25125.83|25125.83|25125.83|25125.83|25125.83|0
1620742410000|2021-05-11 14:13:30|25122.29|25122.29|25139.99|25139.99|25143.54|25143.54|25122.29|25122.29|0
1620742420000|2021-05-11 14:13:40|25136.45|25136.45|25139.99|25139.99|25139.99|25139.99|25136.45|25136.45|0
1620742430000|2021-05-11 14:13:50|25143.54|25143.54|25143.54|25143.54|25143.54|25143.54|25143.54|25143.54|0
1620742450000|2021-05-11 14:14:10|25139.39|25139.39|25135.85|25135.85|25139.39|25139.39|25135.85|25135.85|0
1620742480000|2021-05-11 14:14:40|25139.39|25139.39|25139.39|25139.39|25139.39|25139.39|25139.39|25139.39|0
1620742490000|2021-05-11 14:14:50|25153.56|25153.56|25146.48|25146.48|25153.56|25153.56|25146.48|25146.48|0
1620742500000|2021-05-11 14:15:00|25142.93|25142.93|25139.39|25139.39|25142.93|25142.93|25135.85|25135.85|0
1620742510000|2021-05-11 14:15:10|25142.93|25142.93|25142.93|25142.93|25142.93|25142.93|25142.93|25142.93|0
1620742520000|2021-05-11 14:15:20|25146.48|25146.48|25142.93|25142.93|25146.48|25146.48|25142.93|25142.93|0
1620742530000|2021-05-11 14:15:30|25141.73|25141.73|25141.73|25141.73|25141.73|25141.73|25141.73|25141.73|0
1620742540000|2021-05-11 14:15:40|25142.33|25142.33|25142.33|25142.33|25142.33|25142.33|25142.33|25142.33|0
1620742560000|2021-05-11 14:16:00|25135.25|25135.25|25135.47|25135.47|25135.47|25135.47|25135.25|25135.25|0
1620742580000|2021-05-11 14:16:20|25146.09|25146.09|25146.09|25146.09|25146.09|25146.09|25146.09|25146.09|0
1620742590000|2021-05-11 14:16:30|25145.9|25145.9|25145.9|25145.9|25145.9|25145.9|25145.9|25145.9|0
1620742600000|2021-05-11 14:16:40|25145.71|25145.71|25142.17|25142.17|25145.71|25145.71|25142.17|25142.17|0
1620742610000|2021-05-11 14:16:50|25141.57|25141.57|25145.11|25145.11|25145.11|25145.11|25134.48|25134.48|0
1620742620000|2021-05-11 14:17:00|25144.51|25144.51|25125.6|25125.6|25144.51|25144.51|25125.6|25125.6|0
1620742630000|2021-05-11 14:17:10|25126.2|25126.2|25125.81|25125.81|25126.2|25126.2|25125.81|25125.81|0
1620742640000|2021-05-11 14:17:20|25132.9|25132.9|25132.9|25132.9|25139.98|25139.98|25132.9|25132.9|0
1620742650000|2021-05-11 14:17:30|25136.44|25136.44|25136.44|25136.44|25136.44|25136.44|25136.44|25136.44|0
1620742670000|2021-05-11 14:17:50|25129.35|25129.35|25120.47|25120.47|25129.35|25129.35|25120.47|25120.47|0
1620742680000|2021-05-11 14:18:00|25116.32|25116.32|25108.83|25108.83|25116.32|25116.32|25108.83|25108.83|0
1620742690000|2021-05-11 14:18:10|25112.37|25112.37|25112.37|25112.37|25112.37|25112.37|25112.37|25112.37|0
1620742700000|2021-05-11 14:18:20|25101.75|25101.75|25110.03|25110.03|25112.37|25112.37|25101.75|25101.75|0
1620742720000|2021-05-11 14:18:40|25105.29|25105.29|25108.83|25108.83|25108.83|25108.83|25105.29|25105.29|0
1620742730000|2021-05-11 14:18:50|25109.24|25109.24|25109.24|25109.24|25109.24|25109.24|25109.24|25109.24|0
1620742740000|2021-05-11 14:19:00|25102.16|25102.16|25112.37|25112.37|25112.37|25112.37|25101.75|25101.75|0
1620742770000|2021-05-11 14:19:30|25105.29|25105.29|25105.29|25105.29|25105.29|25105.29|25101.75|25101.75|0
1620742790000|2021-05-11 14:19:50|25101.75|25101.75|25105.29|25105.29|25105.29|25105.29|25101.75|25101.75|0
1620742800000|2021-05-11 14:20:00|25108.83|25108.83|25108.83|25108.83|25108.83|25108.83|25108.83|25108.83|0
1620742810000|2021-05-11 14:20:10|25112.37|25112.37|25105.89|25105.89|25112.37|25112.37|25105.89|25105.89|0
1620742820000|2021-05-11 14:20:20|25106.08|25106.08|25106.08|25106.08|25106.08|25106.08|25106.08|25106.08|0
1620742830000|2021-05-11 14:20:30|25106.69|25106.69|25114.97|25114.97|25114.97|25114.97|25106.69|25106.69|0
1620742840000|2021-05-11 14:20:40|25114.15|25114.15|25114.15|25114.15|25114.15|25114.15|25114.15|25114.15|0
1620742860000|2021-05-11 14:21:00|25114.75|25114.75|25111.21|25111.21|25114.75|25114.75|25111.21|25111.21|0
1620742870000|2021-05-11 14:21:10|25104.13|25104.13|25111.59|25111.59|25111.59|25111.59|25104.13|25104.13|0
1620742880000|2021-05-11 14:21:20|25108.05|25108.05|25104.51|25104.51|25108.05|25108.05|25104.51|25104.51|0
1620742890000|2021-05-11 14:21:30|25108.05|25108.05|25100.97|25100.97|25111.59|25111.59|25100.97|25100.97|0
1620742900000|2021-05-11 14:21:40|25111.59|25111.59|25115.74|25115.74|25115.74|25115.74|25104.51|25104.51|0
1620742930000|2021-05-11 14:22:10|25112.2|25112.2|25115.74|25115.74|25115.74|25115.74|25112.2|25112.2|0
1620742950000|2021-05-11 14:22:30|25112.2|25112.2|25108.65|25108.65|25112.2|25112.2|25108.65|25108.65|0
1620742960000|2021-05-11 14:22:40|25108.05|25108.05|25111.79|25111.79|25111.79|25111.79|25108.05|25108.05|0
1620742970000|2021-05-11 14:22:50|25104.7|25104.7|25101.16|25101.16|25104.7|25104.7|25101.16|25101.16|0
1620742980000|2021-05-11 14:23:00|25097.62|25097.62|25098.22|25098.22|25098.22|25098.22|25097.62|25097.62|0
1620742990000|2021-05-11 14:23:10|25105.3|25105.3|25105.3|25105.3|25105.3|25105.3|25105.3|25105.3|0
1620743010000|2021-05-11 14:23:30|25098.22|25098.22|25098.22|25098.22|25098.22|25098.22|25098.22|25098.22|0
1620743020000|2021-05-11 14:23:40|25094.68|25094.68|25084.06|25084.06|25094.68|25094.68|25084.06|25084.06|0
1620743030000|2021-05-11 14:23:50|25087.6|25087.6|25087.6|25087.6|25087.6|25087.6|25087.6|25087.6|0
1620743040000|2021-05-11 14:24:00|25094.68|25094.68|25082.85|25082.85|25094.68|25094.68|25082.85|25082.85|0
1620743060000|2021-05-11 14:24:20|25079.31|25079.31|25087|25087|25087|25087|25079.31|25079.31|0
1620743070000|2021-05-11 14:24:30|25087.38|25087.38|25087.38|25087.38|25087.38|25087.38|25087.38|25087.38|0
1620743080000|2021-05-11 14:24:40|25094.46|25094.46|25087.38|25087.38|25094.46|25094.46|25087.38|25087.38|0
1620743090000|2021-05-11 14:24:50|25090.32|25090.32|25090.73|25090.73|25090.73|25090.73|25090.32|25090.32|0
1620743100000|2021-05-11 14:25:00|25086.59|25086.59|25086.59|25086.59|25086.59|25086.59|25086.59|25086.59|0
1620743130000|2021-05-11 14:25:30|25083.05|25083.05|25086.59|25086.59|25086.59|25086.59|25083.05|25083.05|0
1620743140000|2021-05-11 14:25:40|25083.05|25083.05|25086.59|25086.59|25090.13|25090.13|25083.05|25083.05|0
1620743150000|2021-05-11 14:25:50|25083.05|25083.05|25086.59|25086.59|25086.59|25086.59|25079.51|25079.51|0
1620743160000|2021-05-11 14:26:00|25086.2|25086.2|25086.2|25086.2|25086.2|25086.2|25086.2|25086.2|0
1620743180000|2021-05-11 14:26:20|25089.75|25089.75|25089.75|25089.75|25089.75|25089.75|25089.75|25089.75|0
1620743200000|2021-05-11 14:26:40|25079.12|25079.12|25079.12|25079.12|25082.66|25082.66|25079.12|25079.12|0
1620743210000|2021-05-11 14:26:50|25086.2|25086.2|25086.2|25086.2|25086.2|25086.2|25086.2|25086.2|0
1620743240000|2021-05-11 14:27:20|25079.12|25079.12|25075.58|25075.58|25079.12|25079.12|25075.58|25075.58|0
1620743260000|2021-05-11 14:27:40|25075.2|25075.2|25075.2|25075.2|25075.2|25075.2|25075.2|25075.2|0
1620743270000|2021-05-11 14:27:50|25074.79|25074.79|25074.38|25074.38|25074.79|25074.79|25074.38|25074.38|0
1620743280000|2021-05-11 14:28:00|25073.77|25073.77|25073.77|25073.77|25073.77|25073.77|25073.77|25073.77|0
1620743290000|2021-05-11 14:28:10|25077.32|25077.32|25080.26|25080.26|25080.86|25080.86|25077.32|25077.32|0
1620743300000|2021-05-11 14:28:20|25080.67|25080.67|25080.67|25080.67|25080.67|25080.67|25080.67|25080.67|0
1620743320000|2021-05-11 14:28:40|25080.06|25080.06|25076.52|25076.52|25080.06|25080.06|25076.52|25076.52|0
1620743330000|2021-05-11 14:28:50|25080.06|25080.06|25080.06|25080.06|25090.69|25090.69|25080.06|25080.06|0
1620743340000|2021-05-11 14:29:00|25072.98|25072.98|25072.98|25072.98|25072.98|25072.98|25072.98|25072.98|0
1620743370000|2021-05-11 14:29:30|25072.38|25072.38|25075.92|25075.92|25075.92|25075.92|25072.38|25072.38|0
1620743390000|2021-05-11 14:29:50|25071.18|25071.18|25071.18|25071.18|25071.18|25071.18|25071.18|25071.18|0
1620743400000|2021-05-11 14:30:00|25071.78|25071.78|25071.78|25071.78|25075.32|25075.32|25071.78|25071.78|0
1620743410000|2021-05-11 14:30:10|25075.32|25075.32|25075.32|25075.32|25075.32|25075.32|25075.32|25075.32|0
1620743420000|2021-05-11 14:30:20|25071.78|25071.78|25064.7|25064.7|25071.78|25071.78|25064.7|25064.7|0
1620743440000|2021-05-11 14:30:40|25061.15|25061.15|25056|25056|25061.15|25061.15|25056|25056|0
1620743450000|2021-05-11 14:30:50|25059.54|25059.54|25059.54|25059.54|25059.54|25059.54|25059.54|25059.54|0
1620743470000|2021-05-11 14:31:10|25056|25056|25063.08|25063.08|25063.08|25063.08|25056|25056|0
1620743480000|2021-05-11 14:31:20|25066.62|25066.62|25066.62|25066.62|25066.62|25066.62|25063.08|25063.08|0
1620743500000|2021-05-11 14:31:40|25070.16|25070.16|25073.71|25073.71|25073.71|25073.71|25070.16|25070.16|0
1620743510000|2021-05-11 14:31:50|25073.1|25073.1|25073.1|25073.1|25073.1|25073.1|25073.1|25073.1|0
1620743520000|2021-05-11 14:32:00|25069.56|25069.56|25072.12|25072.12|25072.12|25072.12|25068.58|25068.58|0
1620743530000|2021-05-11 14:32:10|25068.58|25068.58|25068.58|25068.58|25068.58|25068.58|25068.58|25068.58|0
1620743540000|2021-05-11 14:32:20|25065.04|25065.04|25065.04|25065.04|25065.04|25065.04|25065.04|25065.04|0
1620743550000|2021-05-11 14:32:30|25057.95|25057.95|25050.87|25050.87|25057.95|25057.95|25050.87|25050.87|0
1620743580000|2021-05-11 14:33:00|25047.33|25047.33|25047.33|25047.33|25047.33|25047.33|25047.33|25047.33|0
1620743600000|2021-05-11 14:33:20|25036.71|25036.71|25034.9|25034.9|25036.71|25036.71|25034.9|25034.9|0
1620743610000|2021-05-11 14:33:30|25031.36|25031.36|25031.36|25031.36|25031.36|25031.36|25031.36|25031.36|0
1620743620000|2021-05-11 14:33:40|25030.95|25030.95|25030.95|25030.95|25030.95|25030.95|25030.54|25030.54|0
1620743640000|2021-05-11 14:34:00|25038.03|25038.03|25030.95|25030.95|25038.03|25038.03|25027.41|25027.41|0
1620743650000|2021-05-11 14:34:10|25027.41|25027.41|25026.81|25026.81|25027.41|25027.41|25026.81|25026.81|0
1620743660000|2021-05-11 14:34:20|25023.87|25023.87|25030.35|25030.35|25030.35|25030.35|25023.87|25023.87|0
1620743680000|2021-05-11 14:34:40|25026.2|25026.2|25025.38|25025.38|25026.2|25026.2|25021.84|25021.84|0
1620743690000|2021-05-11 14:34:50|25021.84|25021.84|25021.84|25021.84|25021.84|25021.84|25021.84|25021.84|0
1620743700000|2021-05-11 14:35:00|25018.3|25018.3|25022.44|25022.44|25022.44|25022.44|25014.76|25014.76|0
1620743710000|2021-05-11 14:35:10|25015.36|25015.36|25015.36|25015.36|25015.36|25015.36|25015.36|25015.36|0
1620743720000|2021-05-11 14:35:20|25011.82|25011.82|25011.82|25011.82|25011.82|25011.82|25011.82|25011.82|0
1620743730000|2021-05-11 14:35:30|25018.9|25018.9|25018.9|25018.9|25018.9|25018.9|25018.9|25018.9|0
1620743740000|2021-05-11 14:35:40|25022.44|25022.44|25016.18|25016.18|25022.44|25022.44|25016.18|25016.18|0
1620743760000|2021-05-11 14:36:00|25019.72|25019.72|25020.32|25020.32|25023.87|25023.87|25019.72|25019.72|0
1620743770000|2021-05-11 14:36:10|25019.72|25019.72|25019.72|25019.72|25019.72|25019.72|25019.72|25019.72|0
1620743780000|2021-05-11 14:36:20|25012.64|25012.64|25004.55|25004.55|25012.64|25012.64|25004.55|25004.55|0
1620743790000|2021-05-11 14:36:30|25005.12|25005.12|24994.5|24994.5|25005.12|25005.12|24994.5|24994.5|0
1620743800000|2021-05-11 14:36:40|24986.21|24986.21|24986.21|24986.21|24986.21|24986.21|24986.21|24986.21|0
1620743810000|2021-05-11 14:36:50|24996.84|24996.84|25011|25011|25011|25011|24986.21|24986.21|0
1620743820000|2021-05-11 14:37:00|24996.84|24996.84|24996.84|24996.84|25000.38|25000.38|24993.29|24993.29|0
1620743830000|2021-05-11 14:37:10|24993.29|24993.29|24993.29|24993.29|24993.29|24993.29|24993.29|24993.29|0
1620743840000|2021-05-11 14:37:20|24996.84|24996.84|25003.92|25003.92|25003.92|25003.92|24996.84|24996.84|0
1620743850000|2021-05-11 14:37:30|24999.78|24999.78|24996.23|24996.23|24999.78|24999.78|24996.23|24996.23|0
1620743860000|2021-05-11 14:37:40|24995.85|24995.85|24991.52|24991.52|24996.45|24996.45|24991.52|24991.52|0
1620743870000|2021-05-11 14:37:50|24991.11|24991.11|24991.11|24991.11|24991.11|24991.11|24991.11|24991.11|0
1620743880000|2021-05-11 14:38:00|24994.65|24994.65|24994.65|24994.65|24994.65|24994.65|24994.65|24994.65|0
1620743890000|2021-05-11 14:38:10|24995.85|24995.85|25006.47|25006.47|25006.47|25006.47|24995.85|24995.85|0
1620743900000|2021-05-11 14:38:20|25002.93|25002.93|25007.08|25007.08|25007.08|25007.08|25002.93|25002.93|0
1620743920000|2021-05-11 14:38:40|25003.53|25003.53|25000.4|25000.4|25003.94|25003.94|25000.4|25000.4|0
1620743980000|2021-05-11 14:39:40|25000.21|25000.21|25000.21|25000.21|25000.21|25000.21|25000.21|25000.21|0
1620744000000|2021-05-11 14:40:00|25003.75|25003.75|25003.75|25003.75|25003.75|25003.75|25003.75|25003.75|0
1620744020000|2021-05-11 14:40:20|24989.59|24989.59|24986.05|24986.05|24989.59|24989.59|24986.05|24986.05|0
1620744030000|2021-05-11 14:40:30|24982.51|24982.51|24986.05|24986.05|24986.05|24986.05|24982.51|24982.51|0
1620744040000|2021-05-11 14:40:40|24985.64|24985.64|24985.64|24985.64|24985.64|24985.64|24985.64|24985.64|0
1620744060000|2021-05-11 14:41:00|24989.18|24989.18|24989.18|24989.18|24989.18|24989.18|24989.18|24989.18|0
1620744070000|2021-05-11 14:41:10|24989.78|24989.78|24996.86|24996.86|24996.86|24996.86|24989.78|24989.78|0
1620744080000|2021-05-11 14:41:20|25000.4|25000.4|25000.4|25000.4|25000.4|25000.4|25000.4|25000.4|0
1620744090000|2021-05-11 14:41:30|25011.03|25011.03|25007.48|25007.48|25011.03|25011.03|25007.48|25007.48|0
1620744100000|2021-05-11 14:41:40|25007.9|25007.9|25003.94|25003.94|25008.09|25008.09|25003.94|25003.94|0
1620744110000|2021-05-11 14:41:50|25003.34|25003.34|24996.26|24996.26|25003.34|25003.34|24996.26|24996.26|0
1620744120000|2021-05-11 14:42:00|24992.72|24992.72|24992.53|24992.53|24992.72|24992.72|24992.53|24992.53|0
1620744130000|2021-05-11 14:42:10|24991.93|24991.93|24991.93|24991.93|24991.93|24991.93|24991.93|24991.93|0
1620744140000|2021-05-11 14:42:20|24995.47|24995.47|24995.47|24995.47|24995.47|24995.47|24995.47|24995.47|0
1620744150000|2021-05-11 14:42:30|24991.93|24991.93|24991.93|24991.93|24991.93|24991.93|24988.38|24988.38|0
1620744190000|2021-05-11 14:43:10|24995.47|24995.47|24995.47|24995.47|24995.47|24995.47|24995.47|24995.47|0
1620744200000|2021-05-11 14:43:20|24995.08|24995.08|24995.08|24995.08|24995.08|24995.08|24995.08|24995.08|0
1620744220000|2021-05-11 14:43:40|24994.51|24994.51|24994.51|24994.51|24994.51|24994.51|24994.51|24994.51|0
1620744230000|2021-05-11 14:43:50|24998.05|24998.05|24994.51|24994.51|24998.05|24998.05|24994.51|24994.51|0
1620744240000|2021-05-11 14:44:00|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|24998.05|0
1620744250000|2021-05-11 14:44:10|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|0
1620744290000|2021-05-11 14:44:50|25012.21|25012.21|25012.21|25012.21|25012.21|25012.21|25012.21|25012.21|0
1620744300000|2021-05-11 14:45:00|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|25008.67|0
1620744310000|2021-05-11 14:45:10|25012.21|25012.21|25012.21|25012.21|25012.21|25012.21|25012.21|25012.21|0
1620744320000|2021-05-11 14:45:20|25008.67|25008.67|25004.53|25004.53|25008.67|25008.67|25004.53|25004.53|0
1620744370000|2021-05-11 14:46:10|24997.45|24997.45|25000.39|25000.39|25000.39|25000.39|24993.3|24993.3|0
1620744380000|2021-05-11 14:46:20|24996.85|24996.85|24986.22|24986.22|24996.85|24996.85|24986.22|24986.22|0
1620744390000|2021-05-11 14:46:30|24989.76|24989.76|24992.29|24992.29|24992.29|24992.29|24988.75|24988.75|0
1620744430000|2021-05-11 14:47:10|24995.83|24995.83|24999.37|24999.37|24999.37|24999.37|24995.83|24995.83|0
1620744450000|2021-05-11 14:47:30|24995.83|24995.83|24992.29|24992.29|24995.83|24995.83|24992.29|24992.29|0
1620744460000|2021-05-11 14:47:40|24995.83|24995.83|24995.83|24995.83|24995.83|24995.83|24995.83|24995.83|0
1620744480000|2021-05-11 14:48:00|24999.37|24999.37|24999.37|24999.37|24999.37|24999.37|24999.37|24999.37|0
1620744490000|2021-05-11 14:48:10|24995.83|24995.83|24988.15|24988.15|24995.83|24995.83|24988.15|24988.15|0
1620744520000|2021-05-11 14:48:40|24981.07|24981.07|24981.07|24981.07|24981.07|24981.07|24981.07|24981.07|0
1620744530000|2021-05-11 14:48:50|24977.53|24977.53|24977.53|24977.53|24977.53|24977.53|24977.53|24977.53|0
1620744540000|2021-05-11 14:49:00|24984.61|24984.61|24988.15|24988.15|24988.15|24988.15|24984.61|24984.61|0
1620744560000|2021-05-11 14:49:20|24984.61|24984.61|24991.69|24991.69|24991.69|24991.69|24984.61|24984.61|0
1620744580000|2021-05-11 14:49:40|24992.1|24992.1|24992.1|24992.1|24992.1|24992.1|24992.1|24992.1|0
1620744590000|2021-05-11 14:49:50|24988.56|24988.56|24988.56|24988.56|24988.56|24988.56|24988.56|24988.56|0
1620744600000|2021-05-11 14:50:00|24985.02|24985.02|24988.56|24988.56|24988.56|24988.56|24985.02|24985.02|0
1620744610000|2021-05-11 14:50:10|24989.76|24989.76|24989.76|24989.76|24989.76|24989.76|24989.76|24989.76|0
1620744640000|2021-05-11 14:50:40|24993.3|24993.3|24993.3|24993.3|24993.3|24993.3|24993.3|24993.3|0
1620744650000|2021-05-11 14:50:50|24993.91|24993.91|24993.91|24993.91|24993.91|24993.91|24990.37|24990.37|0
1620744660000|2021-05-11 14:51:00|24986.82|24986.82|24986.82|24986.82|24987.43|24987.43|24986.82|24986.82|0
1620744670000|2021-05-11 14:51:10|24979.74|24979.74|24975.6|24975.6|24982.68|24982.68|24972.06|24972.06|0
1620744680000|2021-05-11 14:51:20|24979.14|24979.14|24979.14|24979.14|24979.14|24979.14|24979.14|24979.14|0
1620744710000|2021-05-11 14:51:50|24982.68|24982.68|24982.68|24982.68|24982.68|24982.68|24982.68|24982.68|0
1620744720000|2021-05-11 14:52:00|24983.28|24983.28|24986.82|24986.82|24986.82|24986.82|24983.28|24983.28|0
1620744740000|2021-05-11 14:52:20|24986.63|24986.63|24986.63|24986.63|24986.63|24986.63|24986.63|24986.63|0
1620744760000|2021-05-11 14:52:40|24990.17|24990.17|24987.45|24987.45|24990.17|24990.17|24986.63|24986.63|0
1620744770000|2021-05-11 14:52:50|24987.62|24987.62|24996.7|24996.7|24996.7|24996.7|24987.62|24987.62|0
1620744790000|2021-05-11 14:53:10|24997.3|24997.3|24990.22|24990.22|24997.3|24997.3|24990.22|24990.22|0
1620744800000|2021-05-11 14:53:20|24986.68|24986.68|24979.18|24979.18|24986.68|24986.68|24978.77|24978.77|0
1620744810000|2021-05-11 14:53:30|24982.72|24982.72|24977.98|24977.98|24982.72|24982.72|24977.98|24977.98|0
1620744830000|2021-05-11 14:53:50|24988.6|24988.6|24981.52|24981.52|24992.14|24992.14|24981.52|24981.52|0
1620744840000|2021-05-11 14:54:00|24982.72|24982.72|24990.19|24990.19|24990.19|24990.19|24982.72|24982.72|0
1620744850000|2021-05-11 14:54:10|24981.9|24981.9|24981.9|24981.9|24981.9|24981.9|24981.9|24981.9|0
1620744870000|2021-05-11 14:54:30|24992.53|24992.53|24992.53|24992.53|24992.53|24992.53|24992.53|24992.53|0
1620744890000|2021-05-11 14:54:50|24996.07|24996.07|24992.94|24992.94|24996.48|24996.48|24992.94|24992.94|0
1620744900000|2021-05-11 14:55:00|24989.4|24989.4|24989.4|24989.4|24996.48|24996.48|24989.4|24989.4|0
1620744910000|2021-05-11 14:55:10|24992.94|24992.94|24989.4|24989.4|24992.94|24992.94|24989.4|24989.4|0
1620744920000|2021-05-11 14:55:20|24996.48|24996.48|25003.56|25003.56|25003.56|25003.56|24996.48|24996.48|0
1620744930000|2021-05-11 14:55:30|25000.02|25000.02|25003.56|25003.56|25003.56|25003.56|25000.02|25000.02|0
1620744940000|2021-05-11 14:55:40|25007.1|25007.1|25007.1|25007.1|25007.1|25007.1|25000.02|25000.02|0
1620744960000|2021-05-11 14:56:00|25002.96|25002.96|25002.55|25002.55|25002.96|25002.96|25002.55|25002.55|0
1620744970000|2021-05-11 14:56:10|24999.01|24999.01|25002.55|25002.55|25002.55|25002.55|24999.01|24999.01|0
1620744980000|2021-05-11 14:56:20|25002.96|25002.96|25003.37|25003.37|25003.37|25003.37|25002.96|25002.96|0
1620745010000|2021-05-11 14:56:50|25002.77|25002.77|25002.77|25002.77|25002.77|25002.77|25002.77|25002.77|0
1620745030000|2021-05-11 14:57:10|25003.15|25003.15|25003.15|25003.15|25003.15|25003.15|25003.15|25003.15|0
1620745040000|2021-05-11 14:57:20|25004.96|25004.96|25004.96|25004.96|25004.96|25004.96|25004.96|25004.96|0
1620745050000|2021-05-11 14:57:30|25004.36|25004.36|25004.36|25004.36|25004.36|25004.36|25004.36|25004.36|0
1620745060000|2021-05-11 14:57:40|25003.95|25003.95|25002.72|25002.72|25007.08|25007.08|25002.33|25002.33|0
1620745080000|2021-05-11 14:58:00|25003.32|25003.32|25002.72|25002.72|25003.32|25003.32|25002.72|25002.72|0
1620745090000|2021-05-11 14:58:10|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|0
1620745100000|2021-05-11 14:58:20|25006.67|25006.67|25006.67|25006.67|25006.67|25006.67|25006.67|25006.67|0
1620745110000|2021-05-11 14:58:30|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|0
1620745120000|2021-05-11 14:58:40|24999.58|24999.58|24999.58|24999.58|24999.58|24999.58|24999.58|24999.58|0
1620745140000|2021-05-11 14:59:00|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|25003.13|0
1620745160000|2021-05-11 14:59:20|25003.54|25003.54|25003.54|25003.54|25003.54|25003.54|25003.54|25003.54|0
1620745170000|2021-05-11 14:59:30|25000|25000|25003.54|25003.54|25003.54|25003.54|25000|25000|0
1620745190000|2021-05-11 14:59:50|25007.08|25007.08|25010.62|25010.62|25010.62|25010.62|25007.08|25007.08|0
1620745200000|2021-05-11 15:00:00|25011.22|25011.22|25011.22|25011.22|25011.22|25011.22|25011.22|25011.22|0
1620745210000|2021-05-11 15:00:10|25002.93|25002.93|25002.93|25002.93|25002.93|25002.93|25002.93|25002.93|0
1620745220000|2021-05-11 15:00:20|24999.39|24999.39|24995.85|24995.85|25010.62|25010.62|24995.85|24995.85|0
1620745230000|2021-05-11 15:00:30|25002.93|25002.93|24995.85|24995.85|25002.93|25002.93|24995.85|24995.85|0
1620745240000|2021-05-11 15:00:40|24999.39|24999.39|24991.71|24991.71|25006.48|25006.48|24991.71|24991.71|0
1620745250000|2021-05-11 15:00:50|24995.25|24995.25|24995.25|24995.25|24995.25|24995.25|24991.71|24991.71|0
1620745270000|2021-05-11 15:01:10|24991.71|24991.71|24991.71|24991.71|24995.25|24995.25|24991.71|24991.71|0
1620745280000|2021-05-11 15:01:20|24988.17|24988.17|24992.31|24992.31|24992.31|24992.31|24988.17|24988.17|0
1620745290000|2021-05-11 15:01:30|24988.77|24988.77|24988.36|24988.36|24988.77|24988.77|24988.36|24988.36|0
1620745300000|2021-05-11 15:01:40|24983.61|24983.61|24975.74|24975.74|24983.61|24983.61|24975.74|24975.74|0
1620745310000|2021-05-11 15:01:50|24979.28|24979.28|24979.28|24979.28|24979.28|24979.28|24979.28|24979.28|0
1620745320000|2021-05-11 15:02:00|24975.14|24975.14|24975.14|24975.14|24975.14|24975.14|24975.14|24975.14|0
1620745330000|2021-05-11 15:02:10|24975.74|24975.74|24982.03|24982.03|24982.22|24982.22|24975.14|24975.14|0
1620745340000|2021-05-11 15:02:20|24989.11|24989.11|24992.65|24992.65|24992.65|24992.65|24989.11|24989.11|0
1620745350000|2021-05-11 15:02:30|24996.19|24996.19|24992.65|24992.65|24996.19|24996.19|24989.11|24989.11|0
1620745360000|2021-05-11 15:02:40|24996.19|24996.19|24996.19|24996.19|24996.19|24996.19|24996.19|24996.19|0
1620745370000|2021-05-11 15:02:50|24992.65|24992.65|24989.11|24989.11|24993.25|24993.25|24989.11|24989.11|0
1620745380000|2021-05-11 15:03:00|24990.31|24990.31|24989.71|24989.71|24990.31|24990.31|24989.71|24989.71|0
1620745390000|2021-05-11 15:03:10|25000.34|25000.34|25003.88|25003.88|25003.88|25003.88|25000.34|25000.34|0
1620745400000|2021-05-11 15:03:20|25000.34|25000.34|25000.94|25000.94|25000.94|25000.94|25000.34|25000.34|0
1620745410000|2021-05-11 15:03:30|24997.4|24997.4|25000.94|25000.94|25000.94|25000.94|24997.4|24997.4|0
1620745430000|2021-05-11 15:03:50|24997.4|24997.4|24990.31|24990.31|24997.4|24997.4|24990.31|24990.31|0
1620745440000|2021-05-11 15:04:00|24997.4|24997.4|25000.94|25000.94|25000.94|25000.94|24993.85|24993.85|0
1620745460000|2021-05-11 15:04:20|25004.48|25004.48|25004.48|25004.48|25004.48|25004.48|25004.48|25004.48|0
1620745470000|2021-05-11 15:04:30|25000.94|25000.94|25000.94|25000.94|25000.94|25000.94|25000.94|25000.94|0
1620745480000|2021-05-11 15:04:40|25004.48|25004.48|25012.76|25012.76|25012.76|25012.76|25004.48|25004.48|0
1620745490000|2021-05-11 15:04:50|25012.35|25012.35|25004.67|25004.67|25012.35|25012.35|25004.67|25004.67|0
1620745500000|2021-05-11 15:05:00|25001.13|25001.13|25001.13|25001.13|25001.13|25001.13|25001.13|25001.13|0
1620745510000|2021-05-11 15:05:10|24994.05|24994.05|24994.05|24994.05|25001.13|25001.13|24994.05|24994.05|0
1620745520000|2021-05-11 15:05:20|24986.36|24986.36|24993.44|24993.44|24993.44|24993.44|24986.36|24986.36|0
1620745530000|2021-05-11 15:05:30|24986.36|24986.36|24989.9|24989.9|24989.9|24989.9|24986.36|24986.36|0
1620745540000|2021-05-11 15:05:40|24982.82|24982.82|24986.36|24986.36|24986.36|24986.36|24982.82|24982.82|0
1620745550000|2021-05-11 15:05:50|24987.56|24987.56|24987.56|24987.56|24987.56|24987.56|24987.56|24987.56|0
1620745560000|2021-05-11 15:06:00|24984.02|24984.02|24984.02|24984.02|24984.02|24984.02|24984.02|24984.02|0
1620745570000|2021-05-11 15:06:10|24987.56|24987.56|24983.26|24983.26|24987.56|24987.56|24982.65|24982.65|0
1620745580000|2021-05-11 15:06:20|24979.11|24979.11|24978.51|24978.51|24979.11|24979.11|24974.97|24974.97|0
1620745590000|2021-05-11 15:06:30|24975.57|24975.57|24982.65|24982.65|24982.65|24982.65|24975.57|24975.57|0
1620745610000|2021-05-11 15:06:50|24976.17|24976.17|24982.65|24982.65|24986.8|24986.8|24976.17|24976.17|0
1620745620000|2021-05-11 15:07:00|24986.2|24986.2|24989.74|24989.74|24989.74|24989.74|24986.2|24986.2|0
1620745630000|2021-05-11 15:07:10|24986.2|24986.2|24986.2|24986.2|24986.2|24986.2|24986.2|24986.2|0
1620745640000|2021-05-11 15:07:20|24993.28|24993.28|24992.87|24992.87|24993.28|24993.28|24992.87|24992.87|0
1620745650000|2021-05-11 15:07:30|24994.07|24994.07|24993.47|24993.47|24994.07|24994.07|24993.47|24993.47|0
1620745660000|2021-05-11 15:07:40|24989.93|24989.93|24993.47|24993.47|24993.47|24993.47|24989.93|24989.93|0
1620745680000|2021-05-11 15:08:00|24989.93|24989.93|24989.93|24989.93|24989.93|24989.93|24989.93|24989.93|0
1620745710000|2021-05-11 15:08:30|24986.39|24986.39|24986.39|24986.39|24986.39|24986.39|24986.39|24986.39|0
1620745720000|2021-05-11 15:08:40|24989.93|24989.93|24989.93|24989.93|24993.47|24993.47|24989.93|24989.93|0
1620745760000|2021-05-11 15:09:20|24993.47|24993.47|24993.47|24993.47|24993.47|24993.47|24993.47|24993.47|0
1620745770000|2021-05-11 15:09:30|24989.93|24989.93|24989.93|24989.93|24989.93|24989.93|24989.93|24989.93|0
1620745780000|2021-05-11 15:09:40|24986.39|24986.39|24982.85|24982.85|24986.39|24986.39|24982.85|24982.85|0
1620745790000|2021-05-11 15:09:50|24982.24|24982.24|24978.1|24978.1|24982.24|24982.24|24978.1|24978.1|0
1620745800000|2021-05-11 15:10:00|24981.64|24981.64|24981.23|24981.23|24985.18|24985.18|24981.23|24981.23|0
1620745810000|2021-05-11 15:10:10|24977.69|24977.69|24974.15|24974.15|24977.69|24977.69|24974.15|24974.15|0
1620745820000|2021-05-11 15:10:20|24973.55|24973.55|24970.01|24970.01|24977.09|24977.09|24970.01|24970.01|0
1620745830000|2021-05-11 15:10:30|24962.92|24962.92|24975.91|24975.91|24976.49|24976.49|24955.24|24955.24|0
1620745840000|2021-05-11 15:10:40|24968.83|24968.83|24968.83|24968.83|24968.83|24968.83|24968.83|24968.83|0
1620745860000|2021-05-11 15:11:00|24961.75|24961.75|24961.75|24961.75|24961.75|24961.75|24961.75|24961.75|0
1620745870000|2021-05-11 15:11:10|24968.83|24968.83|24965.29|24965.29|24968.83|24968.83|24965.29|24965.29|0
1620745880000|2021-05-11 15:11:20|24961.75|24961.75|24954.66|24954.66|24961.75|24961.75|24954.66|24954.66|0
1620745900000|2021-05-11 15:11:40|24958.21|24958.21|24958.21|24958.21|24958.21|24958.21|24958.21|24958.21|0
1620745920000|2021-05-11 15:12:00|24961.75|24961.75|24960.52|24960.52|24961.75|24961.75|24960.52|24960.52|0
1620745930000|2021-05-11 15:12:10|24956.97|24956.97|24952.83|24952.83|24956.97|24956.97|24952.83|24952.83|0
1620745940000|2021-05-11 15:12:20|24956.37|24956.37|24952.83|24952.83|24956.37|24956.37|24952.83|24952.83|0
1620745950000|2021-05-11 15:12:30|24959.91|24959.91|24963.45|24963.45|24963.45|24963.45|24959.91|24959.91|0
1620745960000|2021-05-11 15:12:40|24964.03|24964.03|24971.11|24971.11|24971.11|24971.11|24964.03|24964.03|0
1620745970000|2021-05-11 15:12:50|24971.71|24971.71|24971.71|24971.71|24971.71|24971.71|24971.71|24971.71|0
1620745980000|2021-05-11 15:13:00|24968.17|24968.17|24964.63|24964.63|24968.17|24968.17|24964.63|24964.63|0
1620745990000|2021-05-11 15:13:10|24961.09|24961.09|24956.35|24956.35|24961.09|24961.09|24956.35|24956.35|0
1620746000000|2021-05-11 15:13:20|24956.15|24956.15|24956.15|24956.15|24956.15|24956.15|24956.15|24956.15|0
1620746010000|2021-05-11 15:13:30|24952.61|24952.61|24952.61|24952.61|24952.61|24952.61|24952.61|24952.61|0
1620746020000|2021-05-11 15:13:40|24959.7|24959.7|24959.7|24959.7|24959.7|24959.7|24959.7|24959.7|0
1620746030000|2021-05-11 15:13:50|24956.15|24956.15|24959.5|24959.5|24959.5|24959.5|24955.96|24955.96|0
1620746040000|2021-05-11 15:14:00|24955.96|24955.96|24956.37|24956.37|24956.37|24956.37|24955.96|24955.96|0
1620746050000|2021-05-11 15:14:10|24959.91|24959.91|24959.91|24959.91|24959.91|24959.91|24959.91|24959.91|0
1620746060000|2021-05-11 15:14:20|24967|24967|24967|24967|24967|24967|24967|24967|0
1620746070000|2021-05-11 15:14:30|24970.54|24970.54|24975.28|24975.28|24978.82|24978.82|24970.54|24970.54|0
1620746080000|2021-05-11 15:14:40|24971.74|24971.74|24982.17|24982.17|24982.17|24982.17|24971.74|24971.74|0
1620746090000|2021-05-11 15:14:50|24982.77|24982.77|24982.77|24982.77|24982.77|24982.77|24982.77|24982.77|0
1620746100000|2021-05-11 15:15:00|24982.58|24982.58|24982.58|24982.58|24982.58|24982.58|24982.58|24982.58|0
1620746110000|2021-05-11 15:15:10|24986.12|24986.12|24990.27|24990.27|24990.27|24990.27|24986.12|24986.12|0
1620746120000|2021-05-11 15:15:20|24993.81|24993.81|24982.58|24982.58|24993.81|24993.81|24982.58|24982.58|0
1620746130000|2021-05-11 15:15:30|24979.04|24979.04|24974.9|24974.9|24979.04|24979.04|24974.9|24974.9|0
1620746150000|2021-05-11 15:15:50|24978.44|24978.44|24974.9|24974.9|24978.44|24978.44|24974.9|24974.9|0
1620746160000|2021-05-11 15:16:00|24971.36|24971.36|24978.44|24978.44|24978.44|24978.44|24971.36|24971.36|0
1620746170000|2021-05-11 15:16:10|24979.04|24979.04|24979.04|24979.04|24979.04|24979.04|24979.04|24979.04|0
1620746190000|2021-05-11 15:16:30|24975.5|24975.5|24975.5|24975.5|24975.5|24975.5|24975.5|24975.5|0
1620746200000|2021-05-11 15:16:40|24979.04|24979.04|24979.04|24979.04|24982.58|24982.58|24979.04|24979.04|0
1620746210000|2021-05-11 15:16:50|24974.9|24974.9|24974.9|24974.9|24974.9|24974.9|24974.9|24974.9|0
1620746220000|2021-05-11 15:17:00|24971.36|24971.36|24979.64|24979.64|24979.64|24979.64|24971.36|24971.36|0
1620746230000|2021-05-11 15:17:10|24979.04|24979.04|24982.58|24982.58|24982.58|24982.58|24979.04|24979.04|0
1620746240000|2021-05-11 15:17:20|24983.18|24983.18|24983.18|24983.18|24983.18|24983.18|24983.18|24983.18|0
1620746260000|2021-05-11 15:17:40|24983.95|24983.95|24983.95|24983.95|24983.95|24983.95|24983.95|24983.95|0
1620746280000|2021-05-11 15:18:00|24987.49|24987.49|24983.95|24983.95|24987.49|24987.49|24983.95|24983.95|0
1620746300000|2021-05-11 15:18:20|24987.49|24987.49|24987.49|24987.49|24987.49|24987.49|24987.49|24987.49|0
1620746310000|2021-05-11 15:18:30|24987.9|24987.9|24988.51|24988.51|24988.51|24988.51|24987.9|24987.9|0
1620746320000|2021-05-11 15:18:40|24988.7|24988.7|24988.7|24988.7|24988.7|24988.7|24988.7|24988.7|0
1620746340000|2021-05-11 15:19:00|24988.1|24988.1|24988.1|24988.1|24988.1|24988.1|24988.1|24988.1|0
1620746350000|2021-05-11 15:19:10|24984.55|24984.55|24991.64|24991.64|24991.64|24991.64|24984.55|24984.55|0
1620746360000|2021-05-11 15:19:20|24998.72|24998.72|24998.34|24998.34|24998.72|24998.72|24998.34|24998.34|0
1620746370000|2021-05-11 15:19:30|25001.88|25001.88|25001.88|25001.88|25001.88|25001.88|25001.88|25001.88|0
1620746380000|2021-05-11 15:19:40|24998.34|24998.34|25002.48|25002.48|25002.48|25002.48|24998.34|24998.34|0
1620746390000|2021-05-11 15:19:50|25006.02|25006.02|25006.02|25006.02|25006.02|25006.02|25006.02|25006.02|0
1620746400000|2021-05-11 15:20:00|25005.83|25005.83|25005.83|25005.83|25005.83|25005.83|25005.83|25005.83|0
1620746410000|2021-05-11 15:20:10|25005.64|25005.64|25006.24|25006.24|25006.24|25006.24|25005.64|25005.64|0
1620746440000|2021-05-11 15:20:40|25006.43|25006.43|25006.43|25006.43|25006.43|25006.43|25006.43|25006.43|0
1620746450000|2021-05-11 15:20:50|25007.03|25007.03|25002.89|25002.89|25007.03|25007.03|25002.89|25002.89|0
1620746460000|2021-05-11 15:21:00|25003.49|25003.49|25003.08|25003.08|25003.49|25003.49|25003.08|25003.08|0
1620746470000|2021-05-11 15:21:10|25006.62|25006.62|25003.08|25003.08|25010.16|25010.16|24999.54|24999.54|0
1620746480000|2021-05-11 15:21:20|25003.68|25003.68|24995.4|24995.4|25003.68|25003.68|24995.4|24995.4|0
1620746490000|2021-05-11 15:21:30|24996.6|24996.6|25000.14|25000.14|25000.14|25000.14|24996.6|24996.6|0
1620746500000|2021-05-11 15:21:40|25002.48|25002.48|25002.86|25002.86|25002.86|25002.86|25002.48|25002.48|0
1620746510000|2021-05-11 15:21:50|25006.4|25006.4|25013.48|25013.48|25013.48|25013.48|25006.4|25006.4|0
1620746520000|2021-05-11 15:22:00|25017.03|25017.03|25017.63|25017.63|25020.57|25020.57|25017.03|25017.03|0
1620746530000|2021-05-11 15:22:10|25013.48|25013.48|25009.94|25009.94|25013.48|25013.48|25009.94|25009.94|0
1620746550000|2021-05-11 15:22:30|25017.03|25017.03|25008.74|25008.74|25017.03|25017.03|25008.74|25008.74|0
1620746560000|2021-05-11 15:22:40|25002.26|25002.26|25002.26|25002.26|25002.26|25002.26|25002.26|25002.26|0
1620746570000|2021-05-11 15:22:50|25009.34|25009.34|25009.34|25009.34|25012.88|25012.88|25009.34|25009.34|0
1620746580000|2021-05-11 15:23:00|25009.15|25009.15|25009.15|25009.15|25009.15|25009.15|25009.15|25009.15|0
1620746590000|2021-05-11 15:23:10|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|25019.77|0
1620746600000|2021-05-11 15:23:20|25023.32|25023.32|25026.86|25026.86|25026.86|25026.86|25023.32|25023.32|0
1620746630000|2021-05-11 15:23:50|25026.45|25026.45|25026.45|25026.45|25026.45|25026.45|25026.45|25026.45|0
1620746640000|2021-05-11 15:24:00|25027.05|25027.05|25027.65|25027.65|25027.65|25027.65|25027.05|25027.05|0
1620746670000|2021-05-11 15:24:30|25022.9|25022.9|25022.9|25022.9|25022.9|25022.9|25022.9|25022.9|0
1620746680000|2021-05-11 15:24:40|25024.11|25024.11|25031.57|25031.57|25031.57|25031.57|25024.11|25024.11|0
1620746690000|2021-05-11 15:24:50|25028.03|25028.03|25024.9|25024.9|25028.03|25028.03|25024.49|25024.49|0
1620746720000|2021-05-11 15:25:20|25020.76|25020.76|25021.58|25021.58|25021.96|25021.96|25020.76|25020.76|0
1620746730000|2021-05-11 15:25:30|25025.12|25025.12|25020.38|25020.38|25025.12|25025.12|25020.38|25020.38|0
1620746740000|2021-05-11 15:25:40|25012.69|25012.69|25012.69|25012.69|25012.69|25012.69|25012.69|25012.69|0
1620746750000|2021-05-11 15:25:50|25013.29|25013.29|25013.29|25013.29|25013.29|25013.29|25013.29|25013.29|0
1620746760000|2021-05-11 15:26:00|25016.23|25016.23|25012.69|25012.69|25019.77|25019.77|25012.69|25012.69|0
1620746790000|2021-05-11 15:26:30|25016.23|25016.23|25012.69|25012.69|25016.23|25016.23|25012.69|25012.69|0
1620746820000|2021-05-11 15:27:00|25016.23|25016.23|25016.23|25016.23|25019.77|25019.77|25016.23|25016.23|0
1620746830000|2021-05-11 15:27:10|25019.77|25019.77|25015.63|25015.63|25019.77|25019.77|25015.63|25015.63|0
1620746840000|2021-05-11 15:27:20|25016.01|25016.01|25012.47|25012.47|25016.01|25016.01|25012.47|25012.47|0
1620746850000|2021-05-11 15:27:30|25016.01|25016.01|25016.62|25016.62|25016.62|25016.62|25016.01|25016.01|0
1620746860000|2021-05-11 15:27:40|25013.07|25013.07|25013.07|25013.07|25013.07|25013.07|25013.07|25013.07|0
1620746900000|2021-05-11 15:28:20|25020.16|25020.16|25020.16|25020.16|25027.24|25027.24|25020.16|25020.16|0
1620746910000|2021-05-11 15:28:30|25016.62|25016.62|25016.62|25016.62|25016.62|25016.62|25016.62|25016.62|0
1620746930000|2021-05-11 15:28:50|25013.07|25013.07|25013.07|25013.07|25013.07|25013.07|25013.07|25013.07|0
1620746940000|2021-05-11 15:29:00|25009.53|25009.53|25017.22|25017.22|25020.76|25020.76|25009.53|25009.53|0
1620746950000|2021-05-11 15:29:10|25013.68|25013.68|25013.68|25013.68|25013.68|25013.68|25013.68|25013.68|0
1620746960000|2021-05-11 15:29:20|25010.14|25010.14|25010.14|25010.14|25010.14|25010.14|25003.05|25003.05|0
1620746970000|2021-05-11 15:29:30|25010.74|25010.74|25014.69|25014.69|25014.69|25014.69|25007.2|25007.2|0
1620746980000|2021-05-11 15:29:40|25011.15|25011.15|25010.96|25010.96|25015.29|25015.29|25010.96|25010.96|0
1620746990000|2021-05-11 15:29:50|25011.37|25011.37|25017.25|25017.25|25017.25|25017.25|25010.16|25010.16|0
1620803710000|2021-05-12 07:15:10|25730.32|25730.32|25723.24|25723.24|25730.32|25730.32|25723.24|25723.24|0
1620803720000|2021-05-12 07:15:20|25709.07|25709.07|25694.91|25694.91|25709.07|25709.07|25694.91|25694.91|0
1620803730000|2021-05-12 07:15:30|25691.37|25691.37|25701.99|25701.99|25701.99|25701.99|25691.37|25691.37|0
1620803760000|2021-05-12 07:16:00|25700.65|25700.65|25690.03|25690.03|25700.65|25700.65|25690.03|25690.03|0
1620803770000|2021-05-12 07:16:10|25688.82|25688.82|25688.82|25688.82|25688.82|25688.82|25688.82|25688.82|0
1620803800000|2021-05-12 07:16:40|25692.36|25692.36|25692.36|25692.36|25692.36|25692.36|25692.36|25692.36|0
1620803810000|2021-05-12 07:16:50|25702.99|25702.99|25689.9|25689.9|25702.99|25702.99|25689.9|25689.9|0
1620803820000|2021-05-12 07:17:00|25682.82|25682.82|25661.57|25661.57|25682.82|25682.82|25661.57|25661.57|0
1620803830000|2021-05-12 07:17:10|25654.49|25654.49|25654.49|25654.49|25654.49|25654.49|25654.49|25654.49|0
1620803840000|2021-05-12 07:17:20|25658.03|25658.03|25661.57|25661.57|25661.57|25661.57|25658.03|25658.03|0
1620803850000|2021-05-12 07:17:30|25660.97|25660.97|25660.97|25660.97|25660.97|25660.97|25660.97|25660.97|0
1620803880000|2021-05-12 07:18:00|25650.35|25650.35|25658.25|25658.25|25665.33|25665.33|25650.35|25650.35|0
1620803890000|2021-05-12 07:18:10|25657.65|25657.65|25657.65|25657.65|25657.65|25657.65|25657.65|25657.65|0
1620803900000|2021-05-12 07:18:20|25654.11|25654.11|25639.12|25639.12|25654.11|25654.11|25639.12|25639.12|0
1620803910000|2021-05-12 07:18:30|25638.52|25638.52|25627.89|25627.89|25638.52|25638.52|25627.89|25627.89|0
1620803940000|2021-05-12 07:19:00|25634.98|25634.98|25617.27|25617.27|25634.98|25634.98|25617.27|25617.27|0
1620803950000|2021-05-12 07:19:10|25631.44|25631.44|25630.61|25630.61|25631.44|25631.44|25630.61|25630.61|0
1620803970000|2021-05-12 07:19:30|25616.45|25616.45|25615.85|25615.85|25616.45|25616.45|25615.85|25615.85|0
1620803980000|2021-05-12 07:19:40|25612.31|25612.31|25612.31|25612.31|25612.31|25612.31|25612.31|25612.31|0
1620803990000|2021-05-12 07:19:50|25608.77|25608.77|25607.94|25607.94|25608.77|25608.77|25607.94|25607.94|0
1620804000000|2021-05-12 07:20:00|25615.03|25615.03|25618.57|25618.57|25618.57|25618.57|25615.03|25615.03|0
1620804020000|2021-05-12 07:20:20|25629.19|25629.19|25636.27|25636.27|25636.27|25636.27|25629.19|25629.19|0
1620804060000|2021-05-12 07:21:00|25632.73|25632.73|25646.9|25646.9|25646.9|25646.9|25632.73|25632.73|0
1620804070000|2021-05-12 07:21:10|25653.98|25653.98|25653.98|25653.98|25653.98|25653.98|25653.98|25653.98|0
1620804090000|2021-05-12 07:21:30|25650.44|25650.44|25650.44|25650.44|25650.44|25650.44|25650.44|25650.44|0
1620804110000|2021-05-12 07:21:50|25657.52|25657.52|25657.52|25657.52|25657.52|25657.52|25657.52|25657.52|0
1620804130000|2021-05-12 07:22:10|25646.9|25646.9|25646.9|25646.9|25646.9|25646.9|25646.9|25646.9|0
1620804140000|2021-05-12 07:22:20|25657.52|25657.52|25650.44|25650.44|25657.52|25657.52|25650.44|25650.44|0
1620804170000|2021-05-12 07:22:50|25661.06|25661.06|25653.98|25653.98|25668.15|25668.15|25653.98|25653.98|0
1620804180000|2021-05-12 07:23:00|25657.52|25657.52|25657.52|25657.52|25657.52|25657.52|25657.52|25657.52|0
1620804190000|2021-05-12 07:23:10|25661.06|25661.06|25661.06|25661.06|25671.69|25671.69|25661.06|25661.06|0
1620804200000|2021-05-12 07:23:20|25671.69|25671.69|25664.6|25664.6|25671.69|25671.69|25646.9|25646.9|0
1620804210000|2021-05-12 07:23:30|25675.23|25675.23|25675.23|25675.23|25675.23|25675.23|25675.23|25675.23|0
1620804230000|2021-05-12 07:23:50|25682.31|25682.31|25682.31|25682.31|25682.31|25682.31|25682.31|25682.31|0
1620804240000|2021-05-12 07:24:00|25692.93|25692.93|25693.34|25693.34|25693.34|25693.34|25692.93|25692.93|0
1620804260000|2021-05-12 07:24:20|25692.93|25692.93|25710.64|25710.64|25710.64|25710.64|25692.93|25692.93|0
1620804270000|2021-05-12 07:24:30|25710.23|25710.23|25713.77|25713.77|25713.77|25713.77|25710.23|25710.23|0
1620804300000|2021-05-12 07:25:00|25717.31|25717.31|25703.15|25703.15|25717.31|25717.31|25703.15|25703.15|0
1620804310000|2021-05-12 07:25:10|25696.06|25696.06|25699.61|25699.61|25699.61|25699.61|25696.06|25696.06|0
1620804320000|2021-05-12 07:25:20|25692.52|25692.52|25685.44|25685.44|25692.52|25692.52|25681.9|25681.9|0
1620804330000|2021-05-12 07:25:30|25688.98|25688.98|25678.36|25678.36|25688.98|25688.98|25678.36|25678.36|0
1620804340000|2021-05-12 07:25:40|25681.9|25681.9|25678.36|25678.36|25681.9|25681.9|25678.36|25678.36|0
1620804350000|2021-05-12 07:25:50|25688.98|25688.98|25685.44|25685.44|25688.98|25688.98|25685.44|25685.44|0
1620804370000|2021-05-12 07:26:10|25678.36|25678.36|25678.36|25678.36|25678.36|25678.36|25678.36|25678.36|0
1620804380000|2021-05-12 07:26:20|25685.44|25685.44|25678.36|25678.36|25685.44|25685.44|25678.36|25678.36|0
1620804410000|2021-05-12 07:26:50|25685.44|25685.44|25696.06|25696.06|25696.06|25696.06|25685.44|25685.44|0
1620804440000|2021-05-12 07:27:20|25699.61|25699.61|25696.06|25696.06|25699.61|25699.61|25696.06|25696.06|0
1620804450000|2021-05-12 07:27:30|25688.98|25688.98|25681.11|25681.11|25688.98|25688.98|25677.15|25677.15|0
1620804460000|2021-05-12 07:27:40|25680.7|25680.7|25676.33|25676.33|25680.7|25680.7|25676.33|25676.33|0
1620804470000|2021-05-12 07:27:50|25683.42|25683.42|25681.68|25681.68|25685.22|25685.22|25681.68|25681.68|0
1620804480000|2021-05-12 07:28:00|25681.08|25681.08|25670.87|25670.87|25681.49|25681.49|25670.87|25670.87|0
1620804500000|2021-05-12 07:28:20|25681.49|25681.49|25681.49|25681.49|25681.49|25681.49|25681.49|25681.49|0
1620804530000|2021-05-12 07:28:50|25692.11|25692.11|25692.11|25692.11|25692.11|25692.11|25692.11|25692.11|0
1620804550000|2021-05-12 07:29:10|25692.71|25692.71|25692.71|25692.71|25692.71|25692.71|25692.71|25692.71|0
1620804560000|2021-05-12 07:29:20|25721.04|25721.04|25731.67|25731.67|25731.67|25731.67|25721.04|25721.04|0
1620804580000|2021-05-12 07:29:40|25735.21|25735.21|25739.16|25739.16|25739.16|25739.16|25735.21|25735.21|0
1620804590000|2021-05-12 07:29:50|25753.33|25753.33|25756.87|25756.87|25756.87|25756.87|25749.78|25749.78|0
1620804600000|2021-05-12 07:30:00|25767.49|25767.49|25760.41|25760.41|25771.03|25771.03|25760.41|25760.41|0
1620804610000|2021-05-12 07:30:10|25771.03|25771.03|25778.11|25778.11|25778.11|25778.11|25771.03|25771.03|0
1620804620000|2021-05-12 07:30:20|25779.32|25779.32|25784.06|25784.06|25784.06|25784.06|25779.32|25779.32|0
1620804630000|2021-05-12 07:30:30|25787.6|25787.6|25787.6|25787.6|25787.6|25787.6|25787.6|25787.6|0
1620804640000|2021-05-12 07:30:40|25798.23|25798.23|25801.77|25801.77|25801.77|25801.77|25798.23|25798.23|0
1620804660000|2021-05-12 07:31:00|25815.93|25815.93|25772.84|25772.84|25815.93|25815.93|25772.84|25772.84|0
1620804670000|2021-05-12 07:31:10|25779.92|25779.92|25769.3|25769.3|25779.92|25779.92|25769.3|25769.3|0
1620804680000|2021-05-12 07:31:20|25772.84|25772.84|25772.84|25772.84|25772.84|25772.84|25772.84|25772.84|0
1620804690000|2021-05-12 07:31:30|25779.92|25779.92|25779.92|25779.92|25779.92|25779.92|25779.92|25779.92|0
1620804700000|2021-05-12 07:31:40|25779.51|25779.51|25779.51|25779.51|25779.51|25779.51|25779.51|25779.51|0
1620804710000|2021-05-12 07:31:50|25786.59|25786.59|25790.13|25790.13|25790.13|25790.13|25786.59|25786.59|0
1620804720000|2021-05-12 07:32:00|25800.76|25800.76|25804.3|25804.3|25804.3|25804.3|25800.76|25800.76|0
1620804730000|2021-05-12 07:32:10|25814.92|25814.92|25814.92|25814.92|25814.92|25814.92|25814.92|25814.92|0
1620804740000|2021-05-12 07:32:20|25807.84|25807.84|25807.84|25807.84|25807.84|25807.84|25807.84|25807.84|0
1620804770000|2021-05-12 07:32:50|25814.92|25814.92|25811.38|25811.38|25814.92|25814.92|25811.38|25811.38|0
1620804780000|2021-05-12 07:33:00|25807.84|25807.84|25800.76|25800.76|25807.84|25807.84|25793.67|25793.67|0
1620804790000|2021-05-12 07:33:10|25811.38|25811.38|25818.46|25818.46|25818.46|25818.46|25811.38|25811.38|0
1620804800000|2021-05-12 07:33:20|25829.09|25829.09|25832.63|25832.63|25839.71|25839.71|25829.09|25829.09|0
1620804810000|2021-05-12 07:33:30|25829.09|25829.09|25825.54|25825.54|25829.09|25829.09|25825.54|25825.54|0
1620804830000|2021-05-12 07:33:50|25818.46|25818.46|25822|25822|25822|25822|25818.46|25818.46|0
1620804840000|2021-05-12 07:34:00|25825.54|25825.54|25825.54|25825.54|25832.63|25832.63|25825.54|25825.54|0
1620804850000|2021-05-12 07:34:10|25836.17|25836.17|25848.43|25848.43|25848.43|25848.43|25836.17|25836.17|0
1620804860000|2021-05-12 07:34:20|25851.98|25851.98|25859.06|25859.06|25859.06|25859.06|25851.98|25851.98|0
1620804870000|2021-05-12 07:34:30|25866.14|25866.14|25866.14|25866.14|25866.14|25866.14|25859.06|25859.06|0
1620804880000|2021-05-12 07:34:40|25869.68|25869.68|25873.22|25873.22|25873.22|25873.22|25869.68|25869.68|0
1620804890000|2021-05-12 07:34:50|25876.76|25876.76|25883.85|25883.85|25883.85|25883.85|25876.76|25876.76|0
1620804900000|2021-05-12 07:35:00|25890.93|25890.93|25883.85|25883.85|25890.93|25890.93|25883.85|25883.85|0
1620804910000|2021-05-12 07:35:10|25880.31|25880.31|25876.76|25876.76|25880.31|25880.31|25873.22|25873.22|0
1620804920000|2021-05-12 07:35:20|25880.31|25880.31|25896.96|25896.96|25896.96|25896.96|25880.31|25880.31|0
1620804930000|2021-05-12 07:35:30|25904.05|25904.05|25907.59|25907.59|25907.59|25907.59|25904.05|25904.05|0
1620804940000|2021-05-12 07:35:40|25896.96|25896.96|25896.96|25896.96|25896.96|25896.96|25896.96|25896.96|0
1620804950000|2021-05-12 07:35:50|25889.88|25889.88|25889.88|25889.88|25889.88|25889.88|25889.88|25889.88|0
1620804970000|2021-05-12 07:36:10|25886.34|25886.34|25886.34|25886.34|25886.34|25886.34|25886.34|25886.34|0
1620804980000|2021-05-12 07:36:20|25882.8|25882.8|25893.42|25893.42|25896.96|25896.96|25882.8|25882.8|0
1620804990000|2021-05-12 07:36:30|25886.34|25886.34|25861.55|25861.55|25886.34|25886.34|25861.55|25861.55|0
1620805000000|2021-05-12 07:36:40|25865.16|25865.16|25868.7|25868.7|25868.7|25868.7|25865.16|25865.16|0
1620805010000|2021-05-12 07:36:50|25872.24|25872.24|25878.72|25878.72|25878.72|25878.72|25868.1|25868.1|0
1620805020000|2021-05-12 07:37:00|25882.27|25882.27|25882.27|25882.27|25885.81|25885.81|25882.27|25882.27|0
1620805030000|2021-05-12 07:37:10|25880.92|25880.92|25888.01|25888.01|25888.01|25888.01|25880.92|25880.92|0
1620805050000|2021-05-12 07:37:30|25891.55|25891.55|25891.55|25891.55|25891.55|25891.55|25891.55|25891.55|0
1620805060000|2021-05-12 07:37:40|25884.46|25884.46|25884.46|25884.46|25884.46|25884.46|25884.46|25884.46|0
1620805070000|2021-05-12 07:37:50|25880.92|25880.92|25880.92|25880.92|25880.92|25880.92|25880.92|25880.92|0
1620805080000|2021-05-12 07:38:00|25884.46|25884.46|25885.09|25885.09|25885.7|25885.7|25884.46|25884.46|0
1620805090000|2021-05-12 07:38:10|25884.52|25884.52|25888.06|25888.06|25891.6|25891.6|25884.52|25884.52|0
1620805100000|2021-05-12 07:38:20|25888.47|25888.47|25888.47|25888.47|25888.47|25888.47|25888.47|25888.47|0
1620805110000|2021-05-12 07:38:30|25884.93|25884.93|25884.93|25884.93|25884.93|25884.93|25884.93|25884.93|0
1620805130000|2021-05-12 07:38:50|25884.74|25884.74|25888.28|25888.28|25888.28|25888.28|25884.74|25884.74|0
1620805140000|2021-05-12 07:39:00|25887.87|25887.87|25880.79|25880.79|25887.87|25887.87|25880.79|25880.79|0
1620805160000|2021-05-12 07:39:20|25887.87|25887.87|25887.87|25887.87|25887.87|25887.87|25887.87|25887.87|0
1620805180000|2021-05-12 07:39:40|25887.46|25887.46|25887.46|25887.46|25887.46|25887.46|25887.46|25887.46|0
1620805190000|2021-05-12 07:39:50|25894.54|25894.54|25898.08|25898.08|25898.08|25898.08|25894.54|25894.54|0
1620805200000|2021-05-12 07:40:00|25894.54|25894.54|25880.38|25880.38|25894.54|25894.54|25880.38|25880.38|0
1620805220000|2021-05-12 07:40:20|25883.92|25883.92|25883.92|25883.92|25883.92|25883.92|25883.92|25883.92|0
1620805230000|2021-05-12 07:40:30|25880.38|25880.38|25880.38|25880.38|25880.38|25880.38|25880.38|25880.38|0
1620805240000|2021-05-12 07:40:40|25876.83|25876.83|25872.09|25872.09|25876.83|25876.83|25872.09|25872.09|0
1620805250000|2021-05-12 07:40:50|25875.63|25875.63|25875.63|25875.63|25875.63|25875.63|25875.63|25875.63|0
1620805260000|2021-05-12 07:41:00|25872.09|25872.09|25872.09|25872.09|25872.09|25872.09|25872.09|25872.09|0
1620805270000|2021-05-12 07:41:10|25865.01|25865.01|25865.01|25865.01|25865.01|25865.01|25865.01|25865.01|0
1620805290000|2021-05-12 07:41:30|25857.92|25857.92|25850.84|25850.84|25857.92|25857.92|25850.84|25850.84|0
1620805300000|2021-05-12 07:41:40|25861.47|25861.47|25861.47|25861.47|25861.47|25861.47|25861.47|25861.47|0
1620805310000|2021-05-12 07:41:50|25865.01|25865.01|25865.01|25865.01|25865.01|25865.01|25865.01|25865.01|0
1620805320000|2021-05-12 07:42:00|25868.55|25868.55|25872.09|25872.09|25872.09|25872.09|25868.55|25868.55|0
1620805340000|2021-05-12 07:42:20|25879.17|25879.17|25879.17|25879.17|25879.17|25879.17|25879.17|25879.17|0
1620805350000|2021-05-12 07:42:30|25882.71|25882.71|25893.34|25893.34|25893.34|25893.34|25882.71|25882.71|0
1620805380000|2021-05-12 07:43:00|25889.8|25889.8|25882.11|25882.11|25889.8|25889.8|25882.11|25882.11|0
1620805390000|2021-05-12 07:43:10|25878.57|25878.57|25892.74|25892.74|25892.74|25892.74|25878.57|25878.57|0
1620805410000|2021-05-12 07:43:30|25889.19|25889.19|25889.19|25889.19|25889.19|25889.19|25889.19|25889.19|0
1620805420000|2021-05-12 07:43:40|25892.74|25892.74|25896.88|25896.88|25896.88|25896.88|25892.74|25892.74|0
1620805430000|2021-05-12 07:43:50|25900.42|25900.42|25900.42|25900.42|25900.42|25900.42|25900.42|25900.42|0
1620805440000|2021-05-12 07:44:00|25903.96|25903.96|25903.96|25903.96|25903.96|25903.96|25903.96|25903.96|0
1620805450000|2021-05-12 07:44:10|25896.88|25896.88|25895.14|25895.14|25896.88|25896.88|25889.8|25889.8|0
1620805470000|2021-05-12 07:44:30|25888.06|25888.06|25888.06|25888.06|25888.06|25888.06|25888.06|25888.06|0
1620805500000|2021-05-12 07:45:00|25895.14|25895.14|25895.14|25895.14|25895.14|25895.14|25895.14|25895.14|0
1620805520000|2021-05-12 07:45:20|25898.68|25898.68|25902.83|25902.83|25902.83|25902.83|25898.68|25898.68|0
1620805540000|2021-05-12 07:45:40|25903.43|25903.43|25906.97|25906.97|25906.97|25906.97|25903.43|25903.43|0
1620805550000|2021-05-12 07:45:50|25910.51|25910.51|25910.51|25910.51|25910.51|25910.51|25910.51|25910.51|0
1620805560000|2021-05-12 07:46:00|25909.91|25909.91|25908.9|25908.9|25909.91|25909.91|25908.9|25908.9|0
1620805580000|2021-05-12 07:46:20|25901.81|25901.81|25901.81|25901.81|25901.81|25901.81|25901.81|25901.81|0
1620805590000|2021-05-12 07:46:30|25902.22|25902.22|25902.22|25902.22|25902.22|25902.22|25902.22|25902.22|0
1620805600000|2021-05-12 07:46:40|25895.14|25895.14|25895.14|25895.14|25895.14|25895.14|25895.14|25895.14|0
1620805610000|2021-05-12 07:46:50|25898.68|25898.68|25898.68|25898.68|25902.22|25902.22|25898.68|25898.68|0
1620805620000|2021-05-12 07:47:00|25895.14|25895.14|25888.06|25888.06|25895.14|25895.14|25888.06|25888.06|0
1620805640000|2021-05-12 07:47:20|25884.52|25884.52|25880.98|25880.98|25884.52|25884.52|25880.98|25880.98|0
1620805650000|2021-05-12 07:47:30|25884.52|25884.52|25884.52|25884.52|25884.52|25884.52|25884.52|25884.52|0
1620805660000|2021-05-12 07:47:40|25880.98|25880.98|25880.98|25880.98|25880.98|25880.98|25880.98|25880.98|0
1620805670000|2021-05-12 07:47:50|25877.44|25877.44|25877.44|25877.44|25877.44|25877.44|25877.44|25877.44|0
1620805680000|2021-05-12 07:48:00|25873.89|25873.89|25866.81|25866.81|25873.89|25873.89|25866.81|25866.81|0
1620805690000|2021-05-12 07:48:10|25863.27|25863.27|25859.32|25859.32|25863.27|25863.27|25859.32|25859.32|0
1620805700000|2021-05-12 07:48:20|25858.72|25858.72|25858.72|25858.72|25858.72|25858.72|25858.72|25858.72|0
1620805710000|2021-05-12 07:48:30|25862.26|25862.26|25862.26|25862.26|25862.26|25862.26|25862.26|25862.26|0
1620805730000|2021-05-12 07:48:50|25872.88|25872.88|25872.88|25872.88|25872.88|25872.88|25872.88|25872.88|0
1620805760000|2021-05-12 07:49:20|25873.29|25873.29|25881.58|25881.58|25881.58|25881.58|25873.29|25873.29|0
1620805770000|2021-05-12 07:49:30|25885.12|25885.12|25885.12|25885.12|25885.12|25885.12|25885.12|25885.12|0
1620805800000|2021-05-12 07:50:00|25881.58|25881.58|25878.04|25878.04|25881.58|25881.58|25878.04|25878.04|0
1620805810000|2021-05-12 07:50:10|25885.12|25885.12|25878.04|25878.04|25885.12|25885.12|25878.04|25878.04|0
1620805820000|2021-05-12 07:50:20|25874.5|25874.5|25878.04|25878.04|25878.04|25878.04|25874.5|25874.5|0
1620805830000|2021-05-12 07:50:30|25881.58|25881.58|25881.58|25881.58|25881.58|25881.58|25881.58|25881.58|0
1620805840000|2021-05-12 07:50:40|25882.4|25882.4|25882.4|25882.4|25882.4|25882.4|25882.4|25882.4|0
1620805850000|2021-05-12 07:50:50|25875.32|25875.32|25875.32|25875.32|25875.32|25875.32|25875.32|25875.32|0
1620805860000|2021-05-12 07:51:00|25868.24|25868.24|25864.69|25864.69|25868.24|25868.24|25864.69|25864.69|0
1620805880000|2021-05-12 07:51:20|25868.24|25868.24|25882.4|25882.4|25882.4|25882.4|25868.24|25868.24|0
1620805920000|2021-05-12 07:52:00|25878.86|25878.86|25878.86|25878.86|25878.86|25878.86|25878.86|25878.86|0
1620805940000|2021-05-12 07:52:20|25882.4|25882.4|25881.8|25881.8|25882.4|25882.4|25878.26|25878.26|0
1620805980000|2021-05-12 07:53:00|25874.72|25874.72|25871.17|25871.17|25874.72|25874.72|25871.17|25871.17|0
1620805990000|2021-05-12 07:53:10|25867.63|25867.63|25864.09|25864.09|25867.63|25867.63|25864.09|25864.09|0
1620806000000|2021-05-12 07:53:20|25860.55|25860.55|25849.93|25849.93|25860.55|25860.55|25849.93|25849.93|0
1620806010000|2021-05-12 07:53:30|25853.47|25853.47|25849.93|25849.93|25853.47|25853.47|25849.93|25849.93|0
1620806020000|2021-05-12 07:53:40|25853.47|25853.47|25853.47|25853.47|25853.47|25853.47|25853.47|25853.47|0
1620806030000|2021-05-12 07:53:50|25849.93|25849.93|25835.76|25835.76|25849.93|25849.93|25835.76|25835.76|0
1620806040000|2021-05-12 07:54:00|25835.16|25835.16|25835.16|25835.16|25835.16|25835.16|25835.16|25835.16|0
1620806050000|2021-05-12 07:54:10|25831.62|25831.62|25831.62|25831.62|25831.62|25831.62|25831.62|25831.62|0
1620806060000|2021-05-12 07:54:20|25835.16|25835.16|25849.33|25849.33|25849.33|25849.33|25835.16|25835.16|0
1620806100000|2021-05-12 07:55:00|25845.78|25845.78|25849.33|25849.33|25849.33|25849.33|25845.78|25845.78|0
1620806110000|2021-05-12 07:55:10|25856.41|25856.41|25856.41|25856.41|25856.41|25856.41|25856.41|25856.41|0
1620806120000|2021-05-12 07:55:20|25856.82|25856.82|25849.74|25849.74|25856.82|25856.82|25849.74|25849.74|0
1620806130000|2021-05-12 07:55:30|25850.56|25850.56|25850.56|25850.56|25850.56|25850.56|25850.56|25850.56|0
1620806140000|2021-05-12 07:55:40|25847.02|25847.02|25839.93|25839.93|25847.02|25847.02|25839.93|25839.93|0
1620806160000|2021-05-12 07:56:00|25840.34|25840.34|25840.34|25840.34|25840.34|25840.34|25840.34|25840.34|0
1620806170000|2021-05-12 07:56:10|25843.89|25843.89|25843.89|25843.89|25843.89|25843.89|25843.89|25843.89|0
1620806210000|2021-05-12 07:56:50|25847.43|25847.43|25847.43|25847.43|25847.43|25847.43|25847.43|25847.43|0
1620806220000|2021-05-12 07:57:00|25850.56|25850.56|25842.94|25842.94|25850.56|25850.56|25842.94|25842.94|0
1620806230000|2021-05-12 07:57:10|25841.74|25841.74|25838.2|25838.2|25841.74|25841.74|25838.2|25838.2|0
1620806250000|2021-05-12 07:57:30|25837.6|25837.6|25837.6|25837.6|25837.6|25837.6|25837.6|25837.6|0
1620806260000|2021-05-12 07:57:40|25837.19|25837.19|25837.19|25837.19|25837.19|25837.19|25837.19|25837.19|0
1620806280000|2021-05-12 07:58:00|25836.58|25836.58|25815.34|25815.34|25836.58|25836.58|25811.8|25811.8|0
1620806290000|2021-05-12 07:58:10|25808.25|25808.25|25804.71|25804.71|25808.25|25808.25|25804.71|25804.71|0
1620806300000|2021-05-12 07:58:20|25797.63|25797.63|25797.63|25797.63|25797.63|25797.63|25797.63|25797.63|0
1620806310000|2021-05-12 07:58:30|25787.01|25787.01|25785.8|25785.8|25787.01|25787.01|25785.8|25785.8|0
1620806320000|2021-05-12 07:58:40|25792.89|25792.89|25807.05|25807.05|25807.05|25807.05|25792.89|25792.89|0
1620806330000|2021-05-12 07:58:50|25810.59|25810.59|25810.59|25810.59|25810.59|25810.59|25810.59|25810.59|0
1620806340000|2021-05-12 07:59:00|25814.13|25814.13|25814.13|25814.13|25814.13|25814.13|25814.13|25814.13|0
1620806370000|2021-05-12 07:59:30|25813.72|25813.72|25813.72|25813.72|25813.72|25813.72|25813.72|25813.72|0
1620806380000|2021-05-12 07:59:40|25817.26|25817.26|25813.72|25813.72|25817.26|25817.26|25813.72|25813.72|0
1620806390000|2021-05-12 07:59:50|25824.35|25824.35|25820.8|25820.8|25824.35|25824.35|25820.8|25820.8|0
1620806410000|2021-05-12 08:00:10|25817.26|25817.26|25817.87|25817.87|25817.87|25817.87|25817.26|25817.26|0
1620806430000|2021-05-12 08:00:30|25807.24|25807.24|25803.7|25803.7|25807.24|25807.24|25803.7|25803.7|0
1620806450000|2021-05-12 08:00:50|25800.16|25800.16|25800.16|25800.16|25800.16|25800.16|25800.16|25800.16|0
1620806520000|2021-05-12 08:02:00|25796.62|25796.62|25785.99|25785.99|25796.62|25796.62|25785.99|25785.99|0
1620806530000|2021-05-12 08:02:10|25782.45|25782.45|25793.08|25793.08|25793.08|25793.08|25782.45|25782.45|0
1620806570000|2021-05-12 08:02:50|25789.54|25789.54|25796.62|25796.62|25803.7|25803.7|25789.54|25789.54|0
1620806580000|2021-05-12 08:03:00|25799.02|25799.02|25799.63|25799.63|25799.63|25799.63|25798.42|25798.42|0
1620806590000|2021-05-12 08:03:10|25799.02|25799.02|25806.11|25806.11|25806.11|25806.11|25799.02|25799.02|0
1620806600000|2021-05-12 08:03:20|25802.57|25802.57|25802.57|25802.57|25802.57|25802.57|25802.57|25802.57|0
1620806610000|2021-05-12 08:03:30|25799.02|25799.02|25799.02|25799.02|25799.02|25799.02|25799.02|25799.02|0
1620806630000|2021-05-12 08:03:50|25795.48|25795.48|25791.94|25791.94|25795.48|25795.48|25791.94|25791.94|0
1620806650000|2021-05-12 08:04:10|25792.54|25792.54|25792.54|25792.54|25792.54|25792.54|25792.54|25792.54|0
1620806660000|2021-05-12 08:04:20|25789|25789|25785.46|25785.46|25789|25789|25785.46|25785.46|0
1620806670000|2021-05-12 08:04:30|25792.54|25792.54|25792.54|25792.54|25792.54|25792.54|25792.54|25792.54|0
1620806690000|2021-05-12 08:04:50|25799.63|25799.63|25803.17|25803.17|25803.17|25803.17|25799.63|25799.63|0
1620806740000|2021-05-12 08:05:40|25810.25|25810.25|25810.25|25810.25|25810.25|25810.25|25810.25|25810.25|0
1620806750000|2021-05-12 08:05:50|25813.79|25813.79|25813.79|25813.79|25813.79|25813.79|25813.79|25813.79|0
1620806770000|2021-05-12 08:06:10|25816.2|25816.2|25816.2|25816.2|25816.2|25816.2|25816.2|25816.2|0
1620806790000|2021-05-12 08:06:30|25823.28|25823.28|25823.28|25823.28|25823.28|25823.28|25823.28|25823.28|0
1620806860000|2021-05-12 08:07:40|25819.74|25819.74|25819.74|25819.74|25819.74|25819.74|25819.74|25819.74|0
1620806870000|2021-05-12 08:07:50|25818.92|25818.92|25818.92|25818.92|25818.92|25818.92|25818.92|25818.92|0
1620806880000|2021-05-12 08:08:00|25811.84|25811.84|25808.29|25808.29|25811.84|25811.84|25808.29|25808.29|0
1620806900000|2021-05-12 08:08:20|25811.84|25811.84|25815.38|25815.38|25815.38|25815.38|25811.84|25811.84|0
1620806920000|2021-05-12 08:08:40|25818.92|25818.92|25819.33|25819.33|25819.33|25819.33|25818.92|25818.92|0
1620806930000|2021-05-12 08:08:50|25822.87|25822.87|25815.79|25815.79|25822.87|25822.87|25815.79|25815.79|0
1620806960000|2021-05-12 08:09:20|25816.2|25816.2|25816.2|25816.2|25816.2|25816.2|25816.2|25816.2|0
1620806990000|2021-05-12 08:09:50|25823.28|25823.28|25823.28|25823.28|25823.28|25823.28|25823.28|25823.28|0
1620807000000|2021-05-12 08:10:00|25822.68|25822.68|25821.53|25821.53|25822.68|25822.68|25821.53|25821.53|0
1620807010000|2021-05-12 08:10:10|25825.07|25825.07|25831.96|25831.96|25831.96|25831.96|25824.88|25824.88|0
1620807040000|2021-05-12 08:10:40|25828.42|25828.42|25828.42|25828.42|25828.42|25828.42|25828.42|25828.42|0
1620807080000|2021-05-12 08:11:20|25821.34|25821.34|25822.1|25822.1|25822.1|25822.1|25821.34|25821.34|0
1620807150000|2021-05-12 08:12:30|25815.02|25815.02|25822.1|25822.1|25822.1|25822.1|25815.02|25815.02|0
1620807160000|2021-05-12 08:12:40|25818.56|25818.56|25818.56|25818.56|25818.56|25818.56|25818.56|25818.56|0
1620807170000|2021-05-12 08:12:50|25815.02|25815.02|25815.02|25815.02|25815.02|25815.02|25815.02|25815.02|0
1620807180000|2021-05-12 08:13:00|25807.94|25807.94|25800.86|25800.86|25807.94|25807.94|25800.86|25800.86|0
1620807190000|2021-05-12 08:13:10|25807.94|25807.94|25807.94|25807.94|25807.94|25807.94|25807.94|25807.94|0
1620807360000|2021-05-12 08:16:00|25815.02|25815.02|25825.64|25825.64|25825.64|25825.64|25815.02|25815.02|0
1620807380000|2021-05-12 08:16:20|25822.1|25822.1|25818.56|25818.56|25822.1|25822.1|25818.56|25818.56|0
1620807400000|2021-05-12 08:16:40|25818.15|25818.15|25818.15|25818.15|25818.15|25818.15|25818.15|25818.15|0
1620807410000|2021-05-12 08:16:50|25814.61|25814.61|25814.61|25814.61|25814.61|25814.61|25814.61|25814.61|0
1620807420000|2021-05-12 08:17:00|25821.69|25821.69|25811.07|25811.07|25821.69|25821.69|25811.07|25811.07|0
1620807430000|2021-05-12 08:17:10|25814.61|25814.61|25818.15|25818.15|25818.15|25818.15|25814.61|25814.61|0
1620807450000|2021-05-12 08:17:30|25825.23|25825.23|25828.78|25828.78|25828.78|25828.78|25825.23|25825.23|0
1620807460000|2021-05-12 08:17:40|25832.32|25832.32|25831.71|25831.71|25832.32|25832.32|25828.17|25828.17|0
1620807500000|2021-05-12 08:18:20|25828.17|25828.17|25828.17|25828.17|25828.17|25828.17|25828.17|25828.17|0
1620807530000|2021-05-12 08:18:50|25828.58|25828.58|25828.58|25828.58|25828.58|25828.58|25828.58|25828.58|0
1620807540000|2021-05-12 08:19:00|25832.13|25832.13|25832.13|25832.13|25832.13|25832.13|25832.13|25832.13|0
1620807580000|2021-05-12 08:19:40|25835.67|25835.67|25835.67|25835.67|25835.67|25835.67|25835.67|25835.67|0
1620807600000|2021-05-12 08:20:00|25832.13|25832.13|25832.13|25832.13|25832.13|25832.13|25832.13|25832.13|0
1620807660000|2021-05-12 08:21:00|25828.58|25828.58|25828.58|25828.58|25828.58|25828.58|25828.58|25828.58|0
1620807670000|2021-05-12 08:21:10|25825.04|25825.04|25825.04|25825.04|25825.04|25825.04|25825.04|25825.04|0
1620807680000|2021-05-12 08:21:20|25825.64|25825.64|25825.64|25825.64|25825.64|25825.64|25825.64|25825.64|0
1620807690000|2021-05-12 08:21:30|25822.1|25822.1|25823.31|25823.31|25823.31|25823.31|25822.1|25822.1|0
1620807720000|2021-05-12 08:22:00|25822.71|25822.71|25819.16|25819.16|25822.71|25822.71|25819.16|25819.16|0
1620807730000|2021-05-12 08:22:10|25819.55|25819.55|25815.4|25815.4|25819.55|25819.55|25815.4|25815.4|0
1620807740000|2021-05-12 08:22:20|25811.86|25811.86|25811.86|25811.86|25811.86|25811.86|25811.86|25811.86|0
1620807770000|2021-05-12 08:22:50|25818.95|25818.95|25815.4|25815.4|25818.95|25818.95|25815.4|25815.4|0
1620807780000|2021-05-12 08:23:00|25811.86|25811.86|25811.86|25811.86|25811.86|25811.86|25811.86|25811.86|0
1620807790000|2021-05-12 08:23:10|25808.32|25808.32|25808.32|25808.32|25808.32|25808.32|25808.32|25808.32|0
1620807810000|2021-05-12 08:23:30|25826.03|25826.03|25823.09|25823.09|25826.03|25826.03|25822.49|25822.49|0
1620807850000|2021-05-12 08:24:10|25819.55|25819.55|25819.55|25819.55|25819.55|25819.55|25819.55|25819.55|0
1620807870000|2021-05-12 08:24:30|25823.09|25823.09|25823.09|25823.09|25823.09|25823.09|25823.09|25823.09|0
1620807880000|2021-05-12 08:24:40|25830.17|25830.17|25830.17|25830.17|25830.17|25830.17|25830.17|25830.17|0
1620807890000|2021-05-12 08:24:50|25826.63|25826.63|25823.09|25823.09|25826.63|25826.63|25823.09|25823.09|0
1620807950000|2021-05-12 08:25:50|25819.55|25819.55|25819.55|25819.55|25819.55|25819.55|25819.55|25819.55|0
1620807960000|2021-05-12 08:26:00|25818.95|25818.95|25818.34|25818.34|25818.95|25818.95|25818.34|25818.34|0
1620807970000|2021-05-12 08:26:10|25821.89|25821.89|25821.89|25821.89|25821.89|25821.89|25821.89|25821.89|0
1620808010000|2021-05-12 08:26:50|25825.43|25825.43|25825.43|25825.43|25825.43|25825.43|25825.43|25825.43|0
1620808060000|2021-05-12 08:27:40|25828.97|25828.97|25826.03|25826.03|25828.97|25828.97|25826.03|25826.03|0
1620808080000|2021-05-12 08:28:00|25829.57|25829.57|25826.03|25826.03|25829.57|25829.57|25826.03|25826.03|0
1620808090000|2021-05-12 08:28:10|25825.62|25825.62|25825.62|25825.62|25825.62|25825.62|25825.62|25825.62|0
1620808130000|2021-05-12 08:28:50|25829.16|25829.16|25829.16|25829.16|25829.16|25829.16|25829.16|25829.16|0
1620808150000|2021-05-12 08:29:10|25825.62|25825.62|25825.62|25825.62|25825.62|25825.62|25825.62|25825.62|0
1620808160000|2021-05-12 08:29:20|25829.16|25829.16|25829.16|25829.16|25829.16|25829.16|25829.16|25829.16|0
1620808170000|2021-05-12 08:29:30|25832.7|25832.7|25832.7|25832.7|25832.7|25832.7|25832.7|25832.7|0
1620808200000|2021-05-12 08:30:00|25839.78|25839.78|25843.32|25843.32|25843.32|25843.32|25839.78|25839.78|0
1620808210000|2021-05-12 08:30:10|25839.78|25839.78|25839.78|25839.78|25839.78|25839.78|25839.78|25839.78|0
1620808220000|2021-05-12 08:30:20|25836.24|25836.24|25839.78|25839.78|25839.78|25839.78|25836.24|25836.24|0
1620808230000|2021-05-12 08:30:30|25843.32|25843.32|25843.32|25843.32|25843.32|25843.32|25843.32|25843.32|0
1620808250000|2021-05-12 08:30:50|25844.53|25844.53|25844.53|25844.53|25844.53|25844.53|25844.53|25844.53|0
1620808290000|2021-05-12 08:31:30|25843.93|25843.93|25843.93|25843.93|25843.93|25843.93|25843.93|25843.93|0
1620808300000|2021-05-12 08:31:40|25847.47|25847.47|25854.55|25854.55|25854.55|25854.55|25847.47|25847.47|0
1620808310000|2021-05-12 08:31:50|25858.09|25858.09|25858.09|25858.09|25858.09|25858.09|25858.09|25858.09|0
1620808320000|2021-05-12 08:32:00|25854.55|25854.55|25854.55|25854.55|25854.55|25854.55|25854.55|25854.55|0
1620808340000|2021-05-12 08:32:20|25847.47|25847.47|25839.78|25839.78|25847.47|25847.47|25839.78|25839.78|0
1620808350000|2021-05-12 08:32:30|25843.32|25843.32|25843.32|25843.32|25843.32|25843.32|25839.78|25839.78|0
1620808380000|2021-05-12 08:33:00|25839.18|25839.18|25839.18|25839.18|25839.18|25839.18|25839.18|25839.18|0
1620808390000|2021-05-12 08:33:10|25835.64|25835.64|25828.56|25828.56|25835.64|25835.64|25828.56|25828.56|0
1620808420000|2021-05-12 08:33:40|25832.1|25832.1|25832.1|25832.1|25832.1|25832.1|25832.1|25832.1|0
1620808460000|2021-05-12 08:34:20|25839.18|25839.18|25839.18|25839.18|25839.18|25839.18|25839.18|25839.18|0
1620808490000|2021-05-12 08:34:50|25842.72|25842.72|25842.72|25842.72|25842.72|25842.72|25842.72|25842.72|0
1620808500000|2021-05-12 08:35:00|25843.32|25843.32|25839.78|25839.78|25843.32|25843.32|25839.78|25839.78|0
1620808510000|2021-05-12 08:35:10|25846.87|25846.87|25846.87|25846.87|25846.87|25846.87|25846.87|25846.87|0
1620808550000|2021-05-12 08:35:50|25850.41|25850.41|25853.95|25853.95|25853.95|25853.95|25850.41|25850.41|0
1620808570000|2021-05-12 08:36:10|25864.57|25864.57|25864.57|25864.57|25864.57|25864.57|25864.57|25864.57|0
1620808580000|2021-05-12 08:36:20|25861.03|25861.03|25861.03|25861.03|25861.03|25861.03|25861.03|25861.03|0
1620808620000|2021-05-12 08:37:00|25864.57|25864.57|25872.86|25872.86|25872.86|25872.86|25864.57|25864.57|0
1620808650000|2021-05-12 08:37:30|25869.32|25869.32|25872.86|25872.86|25872.86|25872.86|25869.32|25869.32|0
1620808670000|2021-05-12 08:37:50|25876.4|25876.4|25876.4|25876.4|25876.4|25876.4|25876.4|25876.4|0
1620808720000|2021-05-12 08:38:40|25879.94|25879.94|25879.94|25879.94|25879.94|25879.94|25879.94|25879.94|0
1620808750000|2021-05-12 08:39:10|25884.08|25884.08|25883.48|25883.48|25884.08|25884.08|25883.48|25883.48|0
1620808780000|2021-05-12 08:39:40|25887.02|25887.02|25884.3|25884.3|25887.84|25887.84|25884.3|25884.3|0
1620808790000|2021-05-12 08:39:50|25880.76|25880.76|25870.14|25870.14|25880.76|25880.76|25870.14|25870.14|0
1620808810000|2021-05-12 08:40:10|25866.6|25866.6|25870.14|25870.14|25870.14|25870.14|25866.6|25866.6|0
1620808820000|2021-05-12 08:40:20|25864.57|25864.57|25861.03|25861.03|25864.57|25864.57|25853.95|25853.95|0
1620808900000|2021-05-12 08:41:40|25857.49|25857.49|25850.41|25850.41|25857.49|25857.49|25850.41|25850.41|0
1620808920000|2021-05-12 08:42:00|25846.87|25846.87|25846.87|25846.87|25846.87|25846.87|25846.87|25846.87|0
1620808930000|2021-05-12 08:42:10|25850.41|25850.41|25850.41|25850.41|25850.41|25850.41|25850.41|25850.41|0
1620808940000|2021-05-12 08:42:20|25857.49|25857.49|25861.03|25861.03|25861.03|25861.03|25857.49|25857.49|0
1620808950000|2021-05-12 08:42:30|25857.49|25857.49|25857.49|25857.49|25857.49|25857.49|25857.49|25857.49|0
1620809000000|2021-05-12 08:43:20|25846.87|25846.87|25843.32|25843.32|25846.87|25846.87|25843.32|25843.32|0
1620809010000|2021-05-12 08:43:30|25846.87|25846.87|25839.78|25839.78|25846.87|25846.87|25839.78|25839.78|0
1620809030000|2021-05-12 08:43:50|25836.24|25836.24|25839.78|25839.78|25839.78|25839.78|25836.24|25836.24|0
1620809040000|2021-05-12 08:44:00|25838.58|25838.58|25835.04|25835.04|25838.58|25838.58|25835.04|25835.04|0
1620809070000|2021-05-12 08:44:30|25845.66|25845.66|25842.12|25842.12|25845.66|25845.66|25842.12|25842.12|0
1620809100000|2021-05-12 08:45:00|25852.74|25852.74|25860.43|25860.43|25860.43|25860.43|25852.74|25852.74|0
1620809110000|2021-05-12 08:45:10|25863.97|25863.97|25874.59|25874.59|25874.59|25874.59|25863.97|25863.97|0
1620809120000|2021-05-12 08:45:20|25867.51|25867.51|25867.51|25867.51|25867.51|25867.51|25867.51|25867.51|0
1620809150000|2021-05-12 08:45:50|25862.74|25862.74|25862.74|25862.74|25862.74|25862.74|25862.74|25862.74|0
1620809160000|2021-05-12 08:46:00|25859.2|25859.2|25866.28|25866.28|25866.28|25866.28|25859.2|25859.2|0
1620809170000|2021-05-12 08:46:10|25869.82|25869.82|25869.82|25869.82|25869.82|25869.82|25869.82|25869.82|0
1620809190000|2021-05-12 08:46:30|25873.36|25873.36|25873.36|25873.36|25873.36|25873.36|25873.36|25873.36|0
1620809210000|2021-05-12 08:46:50|25876.9|25876.9|25880.44|25880.44|25880.44|25880.44|25876.9|25876.9|0
1620809220000|2021-05-12 08:47:00|25891.07|25891.07|25887.53|25887.53|25891.07|25891.07|25887.53|25887.53|0
1620809230000|2021-05-12 08:47:10|25888.73|25888.73|25888.73|25888.73|25888.73|25888.73|25888.73|25888.73|0
1620809240000|2021-05-12 08:47:20|25885.19|25885.19|25885.19|25885.19|25885.19|25885.19|25885.19|25885.19|0
1620809260000|2021-05-12 08:47:40|25871.02|25871.02|25871.02|25871.02|25871.02|25871.02|25871.02|25871.02|0
1620809270000|2021-05-12 08:47:50|25874.56|25874.56|25874.56|25874.56|25874.56|25874.56|25874.56|25874.56|0
1620809280000|2021-05-12 08:48:00|25866.88|25866.88|25859.8|25859.8|25866.88|25866.88|25859.8|25859.8|0
1620809310000|2021-05-12 08:48:30|25859.41|25859.41|25859.22|25859.22|25859.41|25859.41|25859.22|25859.22|0
1620809330000|2021-05-12 08:48:50|25852.14|25852.14|25852.14|25852.14|25852.14|25852.14|25852.14|25852.14|0
1620809340000|2021-05-12 08:49:00|25848.6|25848.6|25848.6|25848.6|25848.6|25848.6|25848.6|25848.6|0
1620809390000|2021-05-12 08:49:50|25849.01|25849.01|25845.47|25845.47|25849.01|25849.01|25845.47|25845.47|0
1620809400000|2021-05-12 08:50:00|25838.39|25838.39|25834.84|25834.84|25838.39|25838.39|25834.84|25834.84|0
1620809430000|2021-05-12 08:50:30|25827.76|25827.76|25827.76|25827.76|25827.76|25827.76|25827.76|25827.76|0
1620809450000|2021-05-12 08:50:50|25824.22|25824.22|25824.22|25824.22|25824.22|25824.22|25824.22|25824.22|0
1620809460000|2021-05-12 08:51:00|25817.14|25817.14|25817.14|25817.14|25817.14|25817.14|25817.14|25817.14|0
1620809470000|2021-05-12 08:51:10|25802.97|25802.97|25795.89|25795.89|25802.97|25802.97|25795.89|25795.89|0
1620809490000|2021-05-12 08:51:30|25788.81|25788.81|25792.47|25792.47|25795.89|25795.89|25788.81|25788.81|0
1620809510000|2021-05-12 08:51:50|25793.07|25793.07|25782.45|25782.45|25793.07|25793.07|25782.45|25782.45|0
1620809530000|2021-05-12 08:52:10|25783.65|25783.65|25780.11|25780.11|25783.65|25783.65|25780.11|25780.11|0
1620809540000|2021-05-12 08:52:20|25776.57|25776.57|25776.57|25776.57|25776.57|25776.57|25776.57|25776.57|0
1620809550000|2021-05-12 08:52:30|25773.03|25773.03|25769.49|25769.49|25773.03|25773.03|25769.49|25769.49|0
1620809580000|2021-05-12 08:53:00|25765.95|25765.95|25758.87|25758.87|25765.95|25765.95|25758.87|25758.87|0
1620809600000|2021-05-12 08:53:20|25759.47|25759.47|25787.8|25787.8|25787.8|25787.8|25759.47|25759.47|0
1620809650000|2021-05-12 08:54:10|25791.34|25791.34|25791.34|25791.34|25791.34|25791.34|25791.34|25791.34|0
1620809670000|2021-05-12 08:54:30|25791.94|25791.94|25791.94|25791.94|25791.94|25791.94|25791.94|25791.94|0
1620809680000|2021-05-12 08:54:40|25791.34|25791.34|25791.34|25791.34|25791.34|25791.34|25791.34|25791.34|0
1620809690000|2021-05-12 08:54:50|25794.88|25794.88|25787.8|25787.8|25794.88|25794.88|25787.8|25787.8|0
1620809700000|2021-05-12 08:55:00|25794.88|25794.88|25798.42|25798.42|25798.42|25798.42|25794.88|25794.88|0
1620809730000|2021-05-12 08:55:30|25801.96|25801.96|25812.59|25812.59|25812.59|25812.59|25801.96|25801.96|0
1620809740000|2021-05-12 08:55:40|25823.21|25823.21|25823.21|25823.21|25823.21|25823.21|25823.21|25823.21|0
1620809760000|2021-05-12 08:56:00|25826.75|25826.75|25826.75|25826.75|25826.75|25826.75|25826.75|25826.75|0
1620809790000|2021-05-12 08:56:30|25825.98|25825.98|25825.98|25825.98|25825.98|25825.98|25825.98|25825.98|0
1620809820000|2021-05-12 08:57:00|25822.44|25822.44|25818.9|25818.9|25822.44|25822.44|25818.9|25818.9|0
1620809860000|2021-05-12 08:57:40|25818.49|25818.49|25818.49|25818.49|25818.49|25818.49|25818.49|25818.49|0
1620809870000|2021-05-12 08:57:50|25807.87|25807.87|25797.24|25797.24|25807.87|25807.87|25797.24|25797.24|0
1620809880000|2021-05-12 08:58:00|25786.62|25786.62|25786.62|25786.62|25786.62|25786.62|25786.62|25786.62|0
1620809900000|2021-05-12 08:58:20|25779.54|25779.54|25776|25776|25779.54|25779.54|25776|25776|0
1620809960000|2021-05-12 08:59:20|25776.6|25776.6|25776.6|25776.6|25776.6|25776.6|25776.6|25776.6|0
1620809970000|2021-05-12 08:59:30|25783.68|25783.68|25783.68|25783.68|25783.68|25783.68|25783.68|25783.68|0
1620809990000|2021-05-12 08:59:50|25780.14|25780.14|25780.14|25780.14|25780.14|25780.14|25780.14|25780.14|0
1620810000000|2021-05-12 09:00:00|25776.6|25776.6|25776.6|25776.6|25776.6|25776.6|25776.6|25776.6|0
1620810010000|2021-05-12 09:00:10|25758.29|25758.29|25754.75|25754.75|25758.29|25758.29|25754.75|25754.75|0
1620810020000|2021-05-12 09:00:20|25754.17|25754.17|25754.17|25754.17|25754.17|25754.17|25754.17|25754.17|0
1620810080000|2021-05-12 09:01:20|25761.26|25761.26|25764.8|25764.8|25764.8|25764.8|25761.26|25761.26|0
1620810120000|2021-05-12 09:02:00|25768.34|25768.34|25768.34|25768.34|25768.34|25768.34|25768.34|25768.34|0
1620810150000|2021-05-12 09:02:30|25775.42|25775.42|25775.42|25775.42|25775.42|25775.42|25775.42|25775.42|0
1620810160000|2021-05-12 09:02:40|25771.88|25771.88|25771.88|25771.88|25771.88|25771.88|25771.88|25771.88|0
1620810170000|2021-05-12 09:02:50|25768.34|25768.34|25758.12|25758.12|25768.75|25768.75|25758.12|25758.12|0
1620810200000|2021-05-12 09:03:20|25761.67|25761.67|25761.67|25761.67|25761.67|25761.67|25761.67|25761.67|0
1620810230000|2021-05-12 09:03:50|25758.12|25758.12|25758.12|25758.12|25758.12|25758.12|25758.12|25758.12|0
1620810300000|2021-05-12 09:05:00|25747.5|25747.5|25751.04|25751.04|25751.04|25751.04|25747.5|25747.5|0
1620810310000|2021-05-12 09:05:10|25754.58|25754.58|25754.58|25754.58|25754.58|25754.58|25754.58|25754.58|0
1620810360000|2021-05-12 09:06:00|25758.12|25758.12|25758.12|25758.12|25758.12|25758.12|25758.12|25758.12|0
1620810390000|2021-05-12 09:06:30|25751.04|25751.04|25751.04|25751.04|25751.04|25751.04|25751.04|25751.04|0
1620810440000|2021-05-12 09:07:20|25758.12|25758.12|25765.21|25765.21|25765.21|25765.21|25758.12|25758.12|0
1620810500000|2021-05-12 09:08:20|25768.75|25768.75|25779.37|25779.37|25779.37|25779.37|25768.75|25768.75|0
1620810520000|2021-05-12 09:08:40|25768.75|25768.75|25768.75|25768.75|25768.75|25768.75|25768.75|25768.75|0
1620810540000|2021-05-12 09:09:00|25775.83|25775.83|25775.83|25775.83|25775.83|25775.83|25775.83|25775.83|0
1620810550000|2021-05-12 09:09:10|25772.29|25772.29|25772.29|25772.29|25772.29|25772.29|25772.29|25772.29|0
1620810580000|2021-05-12 09:09:40|25768.75|25768.75|25768.75|25768.75|25768.75|25768.75|25768.75|25768.75|0
1620810590000|2021-05-12 09:09:50|25769.35|25769.35|25769.35|25769.35|25769.35|25769.35|25769.35|25769.35|0
1620810640000|2021-05-12 09:10:40|25769.95|25769.95|25769.95|25769.95|25769.95|25769.95|25769.95|25769.95|0
1620810680000|2021-05-12 09:11:20|25769.35|25769.35|25769.35|25769.35|25769.35|25769.35|25769.35|25769.35|0
1620810690000|2021-05-12 09:11:30|25765.81|25765.81|25765.81|25765.81|25765.81|25765.81|25765.81|25765.81|0
1620810700000|2021-05-12 09:11:40|25772.89|25772.89|25772.89|25772.89|25772.89|25772.89|25772.89|25772.89|0
1620810740000|2021-05-12 09:12:20|25773.49|25773.49|25769.95|25769.95|25773.49|25773.49|25769.95|25769.95|0
1620810780000|2021-05-12 09:13:00|25766.41|25766.41|25766.41|25766.41|25766.41|25766.41|25766.41|25766.41|0
1620810800000|2021-05-12 09:13:20|25773.49|25773.49|25773.49|25773.49|25773.49|25773.49|25773.49|25773.49|0
1620810810000|2021-05-12 09:13:30|25766.41|25766.41|25787.66|25787.66|25787.66|25787.66|25766.41|25766.41|0
1620810820000|2021-05-12 09:13:40|25791.2|25791.2|25790.79|25790.79|25791.2|25791.2|25790.79|25790.79|0
1620810860000|2021-05-12 09:14:20|25783.71|25783.71|25783.71|25783.71|25783.71|25783.71|25783.71|25783.71|0
1620810890000|2021-05-12 09:14:50|25776.62|25776.62|25776.62|25776.62|25776.62|25776.62|25776.62|25776.62|0
1620810900000|2021-05-12 09:15:00|25783.71|25783.71|25783.71|25783.71|25783.71|25783.71|25783.71|25783.71|0
1620810910000|2021-05-12 09:15:10|25794.33|25794.33|25784.14|25784.14|25795.15|25795.15|25784.14|25784.14|0
1620810920000|2021-05-12 09:15:20|25787.69|25787.69|25787.69|25787.69|25787.69|25787.69|25787.69|25787.69|0
1620810940000|2021-05-12 09:15:40|25791.23|25791.23|25794.77|25794.77|25794.77|25794.77|25791.23|25791.23|0
1620810950000|2021-05-12 09:15:50|25796.57|25796.57|25800.11|25800.11|25800.11|25800.11|25796.57|25796.57|0
1620810960000|2021-05-12 09:16:00|25807.2|25807.2|25810.74|25810.74|25810.74|25810.74|25807.2|25807.2|0
1620810990000|2021-05-12 09:16:30|25814.28|25814.28|25814.28|25814.28|25814.28|25814.28|25814.28|25814.28|0
1620811000000|2021-05-12 09:16:40|25821.36|25821.36|25821.36|25821.36|25821.36|25821.36|25821.36|25821.36|0
1620811010000|2021-05-12 09:16:50|25819.56|25819.56|25816.02|25816.02|25819.56|25819.56|25816.02|25816.02|0
1620811020000|2021-05-12 09:17:00|25823.1|25823.1|25833.72|25833.72|25833.72|25833.72|25823.1|25823.1|0
1620811070000|2021-05-12 09:17:50|25837.26|25837.26|25837.26|25837.26|25837.26|25837.26|25837.26|25837.26|0
1620811080000|2021-05-12 09:18:00|25840.8|25840.8|25840.8|25840.8|25840.8|25840.8|25840.8|25840.8|0
1620811110000|2021-05-12 09:18:30|25844.35|25844.35|25844.35|25844.35|25844.35|25844.35|25844.35|25844.35|0
1620811120000|2021-05-12 09:18:40|25847.89|25847.89|25840.8|25840.8|25847.89|25847.89|25840.8|25840.8|0
1620811140000|2021-05-12 09:19:00|25842.01|25842.01|25842.01|25842.01|25842.01|25842.01|25842.01|25842.01|0
1620811170000|2021-05-12 09:19:30|25849.09|25849.09|25849.09|25849.09|25849.09|25849.09|25849.09|25849.09|0
1620811180000|2021-05-12 09:19:40|25850.29|25850.29|25857.38|25857.38|25857.38|25857.38|25850.29|25850.29|0
1620811200000|2021-05-12 09:20:00|25860.92|25860.92|25875.49|25875.49|25875.49|25875.49|25860.92|25860.92|0
1620811210000|2021-05-12 09:20:10|25875.9|25875.9|25879.44|25879.44|25879.44|25879.44|25875.9|25875.9|0
1620811240000|2021-05-12 09:20:40|25861.74|25861.74|25858.2|25858.2|25861.74|25861.74|25858.2|25858.2|0
1620811250000|2021-05-12 09:20:50|25861.74|25861.74|25861.74|25861.74|25861.74|25861.74|25861.74|25861.74|0
1620811310000|2021-05-12 09:21:50|25868.82|25868.82|25868.82|25868.82|25868.82|25868.82|25868.82|25868.82|0
1620811350000|2021-05-12 09:22:30|25868.44|25868.44|25871.98|25871.98|25871.98|25871.98|25868.44|25868.44|0
1620811380000|2021-05-12 09:23:00|25868.44|25868.44|25868.44|25868.44|25868.44|25868.44|25868.44|25868.44|0
1620811440000|2021-05-12 09:24:00|25868.63|25868.63|25868.63|25868.63|25868.63|25868.63|25868.63|25868.63|0
1620811460000|2021-05-12 09:24:20|25865.09|25865.09|25865.09|25865.09|25865.09|25865.09|25865.09|25865.09|0
1620811480000|2021-05-12 09:24:40|25858.01|25858.01|25858.01|25858.01|25858.01|25858.01|25854.46|25854.46|0
1620811490000|2021-05-12 09:24:50|25865.09|25865.09|25865.09|25865.09|25865.09|25865.09|25865.09|25865.09|0
1620811500000|2021-05-12 09:25:00|25858.01|25858.01|25862.12|25862.12|25862.12|25862.12|25858.01|25858.01|0
1620811540000|2021-05-12 09:25:40|25864.53|25864.53|25869.27|25869.27|25869.27|25869.27|25864.53|25864.53|0
1620811550000|2021-05-12 09:25:50|25869.88|25869.88|25871.08|25871.08|25871.08|25871.08|25869.88|25869.88|0
1620811560000|2021-05-12 09:26:00|25869.88|25869.88|25869.88|25869.88|25869.88|25869.88|25869.88|25869.88|0
1620811570000|2021-05-12 09:26:10|25870.07|25870.07|25870.45|25870.45|25870.45|25870.45|25870.07|25870.07|0
1620811600000|2021-05-12 09:26:40|25870.86|25870.86|25871.68|25871.68|25871.68|25871.68|25870.86|25870.86|0
1620811610000|2021-05-12 09:26:50|25875.22|25875.22|25882.31|25882.31|25882.31|25882.31|25875.22|25875.22|0
1620811620000|2021-05-12 09:27:00|25878.76|25878.76|25872.09|25872.09|25878.76|25878.76|25871.68|25871.68|0
1620811630000|2021-05-12 09:27:10|25875.63|25875.63|25882.72|25882.72|25882.72|25882.72|25875.63|25875.63|0
1620811670000|2021-05-12 09:27:50|25879.18|25879.18|25879.78|25879.78|25879.78|25879.78|25879.18|25879.18|0
1620811700000|2021-05-12 09:28:20|25890.4|25890.4|25890.4|25890.4|25890.4|25890.4|25890.4|25890.4|0
1620811740000|2021-05-12 09:29:00|25886.86|25886.86|25886.45|25886.45|25886.86|25886.86|25886.45|25886.45|0
1620811750000|2021-05-12 09:29:10|25886.04|25886.04|25886.04|25886.04|25886.04|25886.04|25886.04|25886.04|0
1620811760000|2021-05-12 09:29:20|25871.87|25871.87|25871.87|25871.87|25871.87|25871.87|25871.87|25871.87|0
1620811770000|2021-05-12 09:29:30|25875.41|25875.41|25875.41|25875.41|25875.41|25875.41|25875.41|25875.41|0
1620811790000|2021-05-12 09:29:50|25875|25875|25875|25875|25875|25875|25875|25875|0
1620811800000|2021-05-12 09:30:00|25878.55|25878.55|25885.03|25885.03|25885.03|25885.03|25878.55|25878.55|0
1620811810000|2021-05-12 09:30:10|25881.48|25881.48|25874.4|25874.4|25881.48|25881.48|25874.4|25874.4|0
1620811820000|2021-05-12 09:30:20|25870.86|25870.86|25870.86|25870.86|25870.86|25870.86|25870.86|25870.86|0
1620811840000|2021-05-12 09:30:40|25874.4|25874.4|25877.94|25877.94|25877.94|25877.94|25874.4|25874.4|0
1620811850000|2021-05-12 09:30:50|25881.48|25881.48|25881.48|25881.48|25881.48|25881.48|25881.48|25881.48|0
1620811860000|2021-05-12 09:31:00|25880.66|25880.66|25884.2|25884.2|25884.2|25884.2|25880.66|25880.66|0
1620811870000|2021-05-12 09:31:10|25891.29|25891.29|25891.29|25891.29|25891.29|25891.29|25891.29|25891.29|0
1620811890000|2021-05-12 09:31:30|25884.2|25884.2|25884.2|25884.2|25884.2|25884.2|25884.2|25884.2|0
1620811900000|2021-05-12 09:31:40|25884.4|25884.4|25884.4|25884.4|25884.4|25884.4|25884.4|25884.4|0
1620811920000|2021-05-12 09:32:00|25880.86|25880.86|25877.31|25877.31|25880.86|25880.86|25877.31|25877.31|0
1620811930000|2021-05-12 09:32:10|25873.77|25873.77|25873.77|25873.77|25873.77|25873.77|25873.77|25873.77|0
1620811940000|2021-05-12 09:32:20|25877.31|25877.31|25877.31|25877.31|25877.31|25877.31|25877.31|25877.31|0
1620811950000|2021-05-12 09:32:30|25873.77|25873.77|25877.31|25877.31|25877.31|25877.31|25873.77|25873.77|0
1620811960000|2021-05-12 09:32:40|25880.86|25880.86|25884.4|25884.4|25884.4|25884.4|25880.86|25880.86|0
1620812000000|2021-05-12 09:33:20|25887.94|25887.94|25891.48|25891.48|25902.1|25902.1|25887.94|25887.94|0
1620812020000|2021-05-12 09:33:40|25887.94|25887.94|25887.94|25887.94|25887.94|25887.94|25887.94|25887.94|0
1620812030000|2021-05-12 09:33:50|25887.12|25887.12|25887.12|25887.12|25887.12|25887.12|25887.12|25887.12|0
1620812050000|2021-05-12 09:34:10|25880.03|25880.03|25879.43|25879.43|25880.03|25880.03|25879.43|25879.43|0
1620812060000|2021-05-12 09:34:20|25882.97|25882.97|25875.29|25875.29|25882.97|25882.97|25875.29|25875.29|0
1620812070000|2021-05-12 09:34:30|25871.75|25871.75|25871.75|25871.75|25871.75|25871.75|25871.75|25871.75|0
1620812080000|2021-05-12 09:34:40|25872.16|25872.16|25872.16|25872.16|25872.16|25872.16|25872.16|25872.16|0
1620812090000|2021-05-12 09:34:50|25870.96|25870.96|25870.96|25870.96|25870.96|25870.96|25870.96|25870.96|0
1620812100000|2021-05-12 09:35:00|25878.04|25878.04|25874.5|25874.5|25878.04|25878.04|25874.5|25874.5|0
1620812110000|2021-05-12 09:35:10|25878.04|25878.04|25878.04|25878.04|25878.04|25878.04|25878.04|25878.04|0
1620812140000|2021-05-12 09:35:40|25875.1|25875.1|25874.91|25874.91|25878.64|25878.64|25874.91|25874.91|0
1620812150000|2021-05-12 09:35:50|25871.37|25871.37|25867.82|25867.82|25871.37|25871.37|25867.82|25867.82|0
1620812160000|2021-05-12 09:36:00|25860.74|25860.74|25863.27|25863.27|25867.41|25867.41|25853.66|25853.66|0
1620812180000|2021-05-12 09:36:20|25873.89|25873.89|25878.64|25878.64|25878.64|25878.64|25873.89|25873.89|0
1620812220000|2021-05-12 09:37:00|25889.26|25889.26|25892.8|25892.8|25892.8|25892.8|25889.26|25889.26|0
1620812230000|2021-05-12 09:37:10|25892.2|25892.2|25892.2|25892.2|25892.2|25892.2|25892.2|25892.2|0
1620812250000|2021-05-12 09:37:30|25902.83|25902.83|25902.83|25902.83|25902.83|25902.83|25902.83|25902.83|0
1620812260000|2021-05-12 09:37:40|25906.37|25906.37|25906.37|25906.37|25906.37|25906.37|25906.37|25906.37|0
1620812280000|2021-05-12 09:38:00|25907.57|25907.57|25906.97|25906.97|25907.57|25907.57|25906.97|25906.97|0
1620812310000|2021-05-12 09:38:30|25910.51|25910.51|25910.51|25910.51|25910.51|25910.51|25910.51|25910.51|0
1620812340000|2021-05-12 09:39:00|25914.05|25914.05|25917.59|25917.59|25917.59|25917.59|25914.05|25914.05|0
1620812350000|2021-05-12 09:39:10|25916.99|25916.99|25916.99|25916.99|25927.61|25927.61|25916.99|25916.99|0
1620812360000|2021-05-12 09:39:20|25920.53|25920.53|25920.53|25920.53|25920.53|25920.53|25920.53|25920.53|0
1620812370000|2021-05-12 09:39:30|25916.99|25916.99|25913.45|25913.45|25916.99|25916.99|25909.91|25909.91|0
1620812430000|2021-05-12 09:40:30|25924.07|25924.07|25924.07|25924.07|25924.07|25924.07|25924.07|25924.07|0
1620812450000|2021-05-12 09:40:50|25927.61|25927.61|25927.61|25927.61|25927.61|25927.61|25927.61|25927.61|0
1620812460000|2021-05-12 09:41:00|25928.02|25928.02|25925.3|25925.3|25928.85|25928.85|25918.22|25918.22|0
1620812480000|2021-05-12 09:41:20|25925.11|25925.11|25922.78|25922.78|25926.32|25926.32|25922.78|25922.78|0
1620812490000|2021-05-12 09:41:30|25910.95|25910.95|25904.06|25904.06|25910.95|25910.95|25903.87|25903.87|0
1620812500000|2021-05-12 09:41:40|25896.98|25896.98|25896.98|25896.98|25896.98|25896.98|25896.98|25896.98|0
1620812510000|2021-05-12 09:41:50|25904.06|25904.06|25904.06|25904.06|25904.06|25904.06|25904.06|25904.06|0
1620812530000|2021-05-12 09:42:10|25907.6|25907.6|25907.6|25907.6|25907.6|25907.6|25907.6|25907.6|0
1620812550000|2021-05-12 09:42:30|25911.14|25911.14|25910.73|25910.73|25911.14|25911.14|25910.73|25910.73|0
1620812570000|2021-05-12 09:42:50|25912.53|25912.53|25912.94|25912.94|25912.94|25912.94|25912.34|25912.34|0
1620812580000|2021-05-12 09:43:00|25911.14|25911.14|25913.55|25913.55|25913.55|25913.55|25911.14|25911.14|0
1620812600000|2021-05-12 09:43:20|25912.94|25912.94|25916.49|25916.49|25916.49|25916.49|25912.94|25912.94|0
1620812610000|2021-05-12 09:43:30|25920.03|25920.03|25924.77|25924.77|25924.77|25924.77|25920.03|25920.03|0
1620812620000|2021-05-12 09:43:40|25928.31|25928.31|25928.31|25928.31|25928.31|25928.31|25928.31|25928.31|0
1620812630000|2021-05-12 09:43:50|25928.91|25928.91|25928.91|25928.91|25928.91|25928.91|25928.91|25928.91|0
1620812650000|2021-05-12 09:44:10|25929.52|25929.52|25929.52|25929.52|25929.52|25929.52|25929.52|25929.52|0
1620812670000|2021-05-12 09:44:30|25933.06|25933.06|25933.06|25933.06|25933.06|25933.06|25933.06|25933.06|0
1620812690000|2021-05-12 09:44:50|25931.85|25931.85|25933.06|25933.06|25933.06|25933.06|25931.85|25931.85|0
1620812700000|2021-05-12 09:45:00|25925.97|25925.97|25918.89|25918.89|25925.97|25925.97|25918.89|25918.89|0
1620812720000|2021-05-12 09:45:20|25922.43|25922.43|25922.43|25922.43|25922.43|25922.43|25922.43|25922.43|0
1620812750000|2021-05-12 09:45:50|25915.35|25915.35|25911.81|25911.81|25915.35|25915.35|25911.81|25911.81|0
1620812780000|2021-05-12 09:46:20|25925.97|25925.97|25922.43|25922.43|25925.97|25925.97|25922.43|25922.43|0
1620812790000|2021-05-12 09:46:30|25918.89|25918.89|25918.89|25918.89|25918.89|25918.89|25918.89|25918.89|0
1620812850000|2021-05-12 09:47:30|25911.81|25911.81|25911.81|25911.81|25911.81|25911.81|25911.81|25911.81|0
1620812870000|2021-05-12 09:47:50|25910.61|25910.61|25910.61|25910.61|25910.61|25910.61|25910.61|25910.61|0
1620812920000|2021-05-12 09:48:40|25907.07|25907.07|25906.46|25906.46|25907.07|25907.07|25906.46|25906.46|0
1620812950000|2021-05-12 09:49:10|25910|25910|25913.55|25913.55|25913.55|25913.55|25910|25910|0
1620812990000|2021-05-12 09:49:50|25910|25910|25917.09|25917.09|25917.09|25917.09|25910|25910|0
1620813000000|2021-05-12 09:50:00|25920.63|25920.63|25932.87|25932.87|25932.87|25932.87|25920.63|25920.63|0
1620813010000|2021-05-12 09:50:10|25929.32|25929.32|25943.49|25943.49|25943.49|25943.49|25929.32|25929.32|0
1620813020000|2021-05-12 09:50:20|25939.95|25939.95|25957.65|25957.65|25957.65|25957.65|25939.95|25939.95|0
1620813030000|2021-05-12 09:50:30|25954.11|25954.11|25954.11|25954.11|25954.11|25954.11|25954.11|25954.11|0
1620813080000|2021-05-12 09:51:20|25964.74|25964.74|25964.74|25964.74|25964.74|25964.74|25964.74|25964.74|0
1620813100000|2021-05-12 09:51:40|25971.82|25971.82|25971.82|25971.82|25971.82|25971.82|25971.82|25971.82|0
1620813110000|2021-05-12 09:51:50|25968.28|25968.28|25961.2|25961.2|25968.28|25968.28|25961.2|25961.2|0
1620813130000|2021-05-12 09:52:10|25957.65|25957.65|25950.57|25950.57|25957.65|25957.65|25950.57|25950.57|0
1620813140000|2021-05-12 09:52:20|25957.65|25957.65|25964.74|25964.74|25964.74|25964.74|25957.65|25957.65|0
1620813150000|2021-05-12 09:52:30|25968.28|25968.28|25968.28|25968.28|25968.28|25968.28|25968.28|25968.28|0
1620813160000|2021-05-12 09:52:40|25971.82|25971.82|25971.82|25971.82|25971.82|25971.82|25971.82|25971.82|0
1620813180000|2021-05-12 09:53:00|25964.74|25964.74|25964.74|25964.74|25964.74|25964.74|25964.74|25964.74|0
1620813190000|2021-05-12 09:53:10|25968.28|25968.28|25968.28|25968.28|25968.28|25968.28|25968.28|25968.28|0
1620813210000|2021-05-12 09:53:30|25971.82|25971.82|25971.82|25971.82|25971.82|25971.82|25971.82|25971.82|0
1620813220000|2021-05-12 09:53:40|25964.74|25964.74|25964.74|25964.74|25964.74|25964.74|25964.74|25964.74|0
1620813240000|2021-05-12 09:54:00|25971.82|25971.82|25974.54|25974.54|25975.74|25975.74|25971.82|25971.82|0
1620813300000|2021-05-12 09:55:00|25975.74|25975.74|25975.74|25975.74|25975.74|25975.74|25975.74|25975.74|0
1620813310000|2021-05-12 09:55:10|25972.2|25972.2|25972.2|25972.2|25972.2|25972.2|25972.2|25972.2|0
1620813340000|2021-05-12 09:55:40|25975.74|25975.74|25979.29|25979.29|25979.29|25979.29|25975.74|25975.74|0
1620813350000|2021-05-12 09:55:50|25986.37|25986.37|25986.37|25986.37|25986.37|25986.37|25986.37|25986.37|0
1620813390000|2021-05-12 09:56:30|25989.91|25989.91|25993.45|25993.45|25993.45|25993.45|25989.91|25989.91|0
1620813410000|2021-05-12 09:56:50|25989.91|25989.91|25989.91|25989.91|25989.91|25989.91|25989.91|25989.91|0
1620813420000|2021-05-12 09:57:00|25993.45|25993.45|25993.45|25993.45|25993.45|25993.45|25993.45|25993.45|0
1620813430000|2021-05-12 09:57:10|25993.07|25993.07|25993.07|25993.07|25993.07|25993.07|25993.07|25993.07|0
1620813440000|2021-05-12 09:57:20|25996.61|25996.61|25996.61|25996.61|25996.61|25996.61|25996.61|25996.61|0
1620813460000|2021-05-12 09:57:40|25993.07|25993.07|25989.53|25989.53|25993.07|25993.07|25989.53|25989.53|0
1620813500000|2021-05-12 09:58:20|25993.07|25993.07|25993.07|25993.07|25993.07|25993.07|25993.07|25993.07|0
1620813510000|2021-05-12 09:58:30|25989.53|25989.53|25989.53|25989.53|25989.53|25989.53|25989.53|25989.53|0
1620813520000|2021-05-12 09:58:40|25993.07|25993.07|25993.07|25993.07|25993.07|25993.07|25993.07|25993.07|0
1620813550000|2021-05-12 09:59:10|25996.61|25996.61|25999.01|25999.01|25999.01|25999.01|25996.61|25996.61|0
1620813560000|2021-05-12 09:59:20|25999.43|25999.43|26000.25|26000.25|26000.25|26000.25|25999.43|25999.43|0
1620813600000|2021-05-12 10:00:00|26003.79|26003.79|25989.62|25989.62|26003.79|26003.79|25989.62|25989.62|0
1620813610000|2021-05-12 10:00:10|25993.16|25993.16|26005.52|26005.52|26005.52|26005.52|25993.16|25993.16|0
1620813620000|2021-05-12 10:00:20|26001.98|26001.98|26001.98|26001.98|26001.98|26001.98|26001.98|26001.98|0
1620813630000|2021-05-12 10:00:30|25998.44|25998.44|25998.44|25998.44|25998.44|25998.44|25998.44|25998.44|0
1620813640000|2021-05-12 10:00:40|25991.36|25991.36|25991.36|25991.36|25991.36|25991.36|25991.36|25991.36|0
1620813650000|2021-05-12 10:00:50|25987.82|25987.82|25991.36|25991.36|25991.36|25991.36|25987.82|25987.82|0
1620813660000|2021-05-12 10:01:00|25990.54|25990.54|25994.08|25994.08|25994.08|25994.08|25990.54|25990.54|0
1620813670000|2021-05-12 10:01:10|25997.62|25997.62|25997.62|25997.62|25997.62|25997.62|25997.62|25997.62|0
1620813740000|2021-05-12 10:02:20|25994.08|25994.08|25990.54|25990.54|25994.08|25994.08|25990.54|25990.54|0
1620813750000|2021-05-12 10:02:30|25994.08|25994.08|25994.08|25994.08|25994.08|25994.08|25990.54|25990.54|0
1620813760000|2021-05-12 10:02:40|25990.54|25990.54|25979.91|25979.91|25990.54|25990.54|25979.91|25979.91|0
1620813790000|2021-05-12 10:03:10|25980.52|25980.52|25980.52|25980.52|25980.52|25980.52|25980.52|25980.52|0
1620813820000|2021-05-12 10:03:40|25976.97|25976.97|25976.97|25976.97|25976.97|25976.97|25976.97|25976.97|0
1620813830000|2021-05-12 10:03:50|25976.37|25976.37|25976.37|25976.37|25976.37|25976.37|25976.37|25976.37|0
1620813840000|2021-05-12 10:04:00|25979.91|25979.91|25979.91|25979.91|25979.91|25979.91|25979.91|25979.91|0
1620813850000|2021-05-12 10:04:10|25983.46|25983.46|25983.46|25983.46|25983.46|25983.46|25983.46|25983.46|0
1620813860000|2021-05-12 10:04:20|25979.91|25979.91|25979.91|25979.91|25979.91|25979.91|25979.91|25979.91|0
1620813880000|2021-05-12 10:04:40|25987|25987|25983.46|25983.46|25987|25987|25983.46|25983.46|0
1620813890000|2021-05-12 10:04:50|25979.91|25979.91|25972.83|25972.83|25979.91|25979.91|25972.83|25972.83|0
1620813900000|2021-05-12 10:05:00|25979.91|25979.91|25979.91|25979.91|25979.91|25979.91|25979.91|25979.91|0
1620813910000|2021-05-12 10:05:10|25983.46|25983.46|25987|25987|25987|25987|25983.46|25983.46|0
1620813920000|2021-05-12 10:05:20|25988.2|25988.2|25987.6|25987.6|25988.2|25988.2|25987.6|25987.6|0
1620813940000|2021-05-12 10:05:40|25984.06|25984.06|25984.06|25984.06|25984.06|25984.06|25984.06|25984.06|0
1620813980000|2021-05-12 10:06:20|25980.52|25980.52|25980.52|25980.52|25980.52|25980.52|25980.52|25980.52|0
1620814000000|2021-05-12 10:06:40|25984.06|25984.06|25984.06|25984.06|25984.06|25984.06|25984.06|25984.06|0
1620814020000|2021-05-12 10:07:00|25987.6|25987.6|25984.06|25984.06|25987.6|25987.6|25984.06|25984.06|0
1620814030000|2021-05-12 10:07:10|25980.52|25980.52|25976.97|25976.97|25980.52|25980.52|25976.97|25976.97|0
1620814040000|2021-05-12 10:07:20|25975.77|25975.77|25969.29|25969.29|25976.37|25976.37|25965.75|25965.75|0
1620814050000|2021-05-12 10:07:30|25972.83|25972.83|25987|25987|25987|25987|25969.29|25969.29|0
1620814060000|2021-05-12 10:07:40|25990.54|25990.54|25983.46|25983.46|25990.54|25990.54|25983.46|25983.46|0
1620814100000|2021-05-12 10:08:20|25979.91|25979.91|25972.83|25972.83|25979.91|25979.91|25972.83|25972.83|0
1620814110000|2021-05-12 10:08:30|25976.37|25976.37|25979.91|25979.91|25979.91|25979.91|25976.37|25976.37|0
1620814120000|2021-05-12 10:08:40|25976.37|25976.37|25976.37|25976.37|25976.37|25976.37|25976.37|25976.37|0
1620814140000|2021-05-12 10:09:00|25979.91|25979.91|25984.22|25984.22|25984.22|25984.22|25979.91|25979.91|0
1620814180000|2021-05-12 10:09:40|25994.85|25994.85|25994.85|25994.85|25994.85|25994.85|25994.85|25994.85|0
1620814210000|2021-05-12 10:10:10|26009.01|26009.01|26019.63|26019.63|26019.63|26019.63|26009.01|26009.01|0
1620814260000|2021-05-12 10:11:00|26023.18|26023.18|26023.18|26023.18|26023.18|26023.18|26023.18|26023.18|0
1620814280000|2021-05-12 10:11:20|26026.72|26026.72|26037.34|26037.34|26037.34|26037.34|26026.72|26026.72|0
1620814320000|2021-05-12 10:12:00|26040.88|26040.88|26040.88|26040.88|26040.88|26040.88|26037.34|26037.34|0
1620814350000|2021-05-12 10:12:30|26037.34|26037.34|26037.34|26037.34|26037.34|26037.34|26037.34|26037.34|0
1620814360000|2021-05-12 10:12:40|26030.26|26030.26|26030.86|26030.86|26030.86|26030.86|26030.26|26030.26|0
1620814370000|2021-05-12 10:12:50|26027.32|26027.32|26031.46|26031.46|26031.46|26031.46|26027.32|26027.32|0
1620814390000|2021-05-12 10:13:10|26032.28|26032.28|26035.82|26035.82|26035.82|26035.82|26032.28|26032.28|0
1620814440000|2021-05-12 10:14:00|26032.28|26032.28|26028.74|26028.74|26032.28|26032.28|26028.74|26028.74|0
1620814470000|2021-05-12 10:14:30|26032.28|26032.28|26032.28|26032.28|26032.28|26032.28|26032.28|26032.28|0
1620814500000|2021-05-12 10:15:00|26035.82|26035.82|26039.37|26039.37|26039.37|26039.37|26035.82|26035.82|0
1620814510000|2021-05-12 10:15:10|26042.91|26042.91|26042.91|26042.91|26042.91|26042.91|26042.91|26042.91|0
1620814520000|2021-05-12 10:15:20|26043.51|26043.51|26043.51|26043.51|26043.51|26043.51|26043.51|26043.51|0
1620814590000|2021-05-12 10:16:30|26042.91|26042.91|26042.91|26042.91|26042.91|26042.91|26042.91|26042.91|0
1620814600000|2021-05-12 10:16:40|26035.82|26035.82|26028.74|26028.74|26039.37|26039.37|26028.74|26028.74|0
1620814620000|2021-05-12 10:17:00|26025.2|26025.2|26025.2|26025.2|26025.2|26025.2|26025.2|26025.2|0
1620814630000|2021-05-12 10:17:10|26032.28|26032.28|26042.91|26042.91|26042.91|26042.91|26032.28|26032.28|0
1620814680000|2021-05-12 10:18:00|26039.37|26039.37|26039.37|26039.37|26039.37|26039.37|26039.37|26039.37|0
1620814690000|2021-05-12 10:18:10|26039.97|26039.97|26039.97|26039.97|26039.97|26039.97|26039.97|26039.97|0
1620814740000|2021-05-12 10:19:00|26047.05|26047.05|26047.05|26047.05|26047.05|26047.05|26047.05|26047.05|0
1620814760000|2021-05-12 10:19:20|26054.13|26054.13|26054.13|26054.13|26054.13|26054.13|26054.13|26054.13|0
1620814790000|2021-05-12 10:19:50|26054.73|26054.73|26054.73|26054.73|26054.73|26054.73|26054.73|26054.73|0
1620814810000|2021-05-12 10:20:10|26047.65|26047.65|26047.65|26047.65|26047.65|26047.65|26047.65|26047.65|0
1620814820000|2021-05-12 10:20:20|26040.57|26040.57|26040.57|26040.57|26040.57|26040.57|26040.57|26040.57|0
1620814860000|2021-05-12 10:21:00|26044.11|26044.11|26044.11|26044.11|26044.11|26044.11|26044.11|26044.11|0
1620814950000|2021-05-12 10:22:30|26033.49|26033.49|26033.49|26033.49|26033.49|26033.49|26033.49|26033.49|0
1620814960000|2021-05-12 10:22:40|26033.08|26033.08|26033.08|26033.08|26033.08|26033.08|26033.08|26033.08|0
1620815020000|2021-05-12 10:23:40|26036.62|26036.62|26036.62|26036.62|26036.62|26036.62|26036.62|26036.62|0
1620815040000|2021-05-12 10:24:00|26040.16|26040.16|26043.7|26043.7|26047.24|26047.24|26040.16|26040.16|0
1620815110000|2021-05-12 10:25:10|26047.24|26047.24|26047.24|26047.24|26047.24|26047.24|26047.24|26047.24|0
1620815120000|2021-05-12 10:25:20|26043.7|26043.7|26047.24|26047.24|26047.24|26047.24|26043.7|26043.7|0
1620815130000|2021-05-12 10:25:30|26050.78|26050.78|26050.78|26050.78|26050.78|26050.78|26050.78|26050.78|0
1620815150000|2021-05-12 10:25:50|26051.38|26051.38|26051.38|26051.38|26051.38|26051.38|26051.38|26051.38|0
1620815160000|2021-05-12 10:26:00|26047.84|26047.84|26047.84|26047.84|26047.84|26047.84|26047.84|26047.84|0
1620815180000|2021-05-12 10:26:20|26051.38|26051.38|26054.93|26054.93|26058.47|26058.47|26051.38|26051.38|0
1620815190000|2021-05-12 10:26:30|26058.47|26058.47|26062.01|26062.01|26062.01|26062.01|26058.47|26058.47|0
1620815220000|2021-05-12 10:27:00|26065.55|26065.55|26065.55|26065.55|26065.55|26065.55|26065.55|26065.55|0
1620815230000|2021-05-12 10:27:10|26069.09|26069.09|26054.93|26054.93|26069.09|26069.09|26054.93|26054.93|0
1620815260000|2021-05-12 10:27:40|26051.38|26051.38|26051.38|26051.38|26051.38|26051.38|26051.38|26051.38|0
1620815290000|2021-05-12 10:28:10|26047.84|26047.84|26040.76|26040.76|26047.84|26047.84|26040.76|26040.76|0
1620815300000|2021-05-12 10:28:20|26037.22|26037.22|26037.22|26037.22|26037.22|26037.22|26037.22|26037.22|0
1620815370000|2021-05-12 10:29:30|26044.9|26044.9|26045.72|26045.72|26045.72|26045.72|26044.9|26044.9|0
1620815400000|2021-05-12 10:30:00|26038.64|26038.64|26038.64|26038.64|26038.64|26038.64|26038.64|26038.64|0
1620815410000|2021-05-12 10:30:10|26045.72|26045.72|26045.72|26045.72|26045.72|26045.72|26045.72|26045.72|0
1620815420000|2021-05-12 10:30:20|26049.27|26049.27|26049.27|26049.27|26049.27|26049.27|26049.27|26049.27|0
1620815430000|2021-05-12 10:30:30|26048.66|26048.66|26048.66|26048.66|26048.66|26048.66|26048.66|26048.66|0
1620815440000|2021-05-12 10:30:40|26041.58|26041.58|26041.58|26041.58|26041.58|26041.58|26041.58|26041.58|0
1620815460000|2021-05-12 10:31:00|26041.17|26041.17|26037.63|26037.63|26041.17|26041.17|26037.63|26037.63|0
1620815480000|2021-05-12 10:31:20|26041.17|26041.17|26041.17|26041.17|26041.17|26041.17|26041.17|26041.17|0
1620815500000|2021-05-12 10:31:40|26041.55|26041.55|26041.55|26041.55|26041.55|26041.55|26041.55|26041.55|0
1620815550000|2021-05-12 10:32:30|26038.01|26038.01|26034.47|26034.47|26038.01|26038.01|26034.47|26034.47|0
1620815560000|2021-05-12 10:32:40|26035.68|26035.68|26035.68|26035.68|26035.68|26035.68|26035.68|26035.68|0
1620815580000|2021-05-12 10:33:00|26039.22|26039.22|26039.22|26039.22|26039.22|26039.22|26039.22|26039.22|0
1620815590000|2021-05-12 10:33:10|26035.68|26035.68|26032.13|26032.13|26035.68|26035.68|26032.13|26032.13|0
1620815610000|2021-05-12 10:33:30|26028.59|26028.59|26028.59|26028.59|26028.59|26028.59|26028.59|26028.59|0
1620815640000|2021-05-12 10:34:00|26025.05|26025.05|26025.05|26025.05|26025.05|26025.05|26025.05|26025.05|0
1620815680000|2021-05-12 10:34:40|26028.59|26028.59|26028.59|26028.59|26028.59|26028.59|26028.59|26028.59|0
1620815700000|2021-05-12 10:35:00|26035.68|26035.68|26039.63|26039.63|26039.63|26039.63|26035.68|26035.68|0
1620815730000|2021-05-12 10:35:30|26040.23|26040.23|26046.18|26046.18|26046.18|26046.18|26040.23|26040.23|0
1620815740000|2021-05-12 10:35:40|26053.26|26053.26|26053.26|26053.26|26056.8|26056.8|26053.26|26053.26|0
1620815770000|2021-05-12 10:36:10|26060.34|26060.34|26060.34|26060.34|26060.34|26060.34|26060.34|26060.34|0
1620815780000|2021-05-12 10:36:20|26063.88|26063.88|26064.29|26064.29|26064.29|26064.29|26063.88|26063.88|0
1620815790000|2021-05-12 10:36:30|26057.21|26057.21|26057.21|26057.21|26057.21|26057.21|26057.21|26057.21|0
1620815840000|2021-05-12 10:37:20|26060.75|26060.75|26060.75|26060.75|26060.75|26060.75|26060.75|26060.75|0
1620815860000|2021-05-12 10:37:40|26064.29|26064.29|26064.29|26064.29|26064.29|26064.29|26064.29|26064.29|0
1620815900000|2021-05-12 10:38:20|26074.92|26074.92|26085.54|26085.54|26085.54|26085.54|26074.92|26074.92|0
1620815940000|2021-05-12 10:39:00|26078.46|26078.46|26085.54|26085.54|26085.54|26085.54|26078.46|26078.46|0
1620815980000|2021-05-12 10:39:40|26082|26082|26082|26082|26085.54|26085.54|26082|26082|0
1620816010000|2021-05-12 10:40:10|26078.46|26078.46|26078.46|26078.46|26078.46|26078.46|26078.46|26078.46|0
1620816040000|2021-05-12 10:40:40|26074.92|26074.92|26074.92|26074.92|26074.92|26074.92|26074.92|26074.92|0
1620816050000|2021-05-12 10:40:50|26075.33|26075.33|26075.33|26075.33|26075.33|26075.33|26075.33|26075.33|0
1620816060000|2021-05-12 10:41:00|26071.79|26071.79|26068.25|26068.25|26071.79|26071.79|26068.25|26068.25|0
1620816090000|2021-05-12 10:41:30|26071.79|26071.79|26071.79|26071.79|26071.79|26071.79|26071.79|26071.79|0
1620816110000|2021-05-12 10:41:50|26075.33|26075.33|26082.41|26082.41|26082.41|26082.41|26075.33|26075.33|0
1620816120000|2021-05-12 10:42:00|26085.95|26085.95|26087.15|26087.15|26087.15|26087.15|26085.95|26085.95|0
1620816130000|2021-05-12 10:42:10|26087.76|26087.76|26083.01|26083.01|26087.76|26087.76|26079.47|26079.47|0
1620816140000|2021-05-12 10:42:20|26086.55|26086.55|26090.09|26090.09|26090.09|26090.09|26086.55|26086.55|0
1620816150000|2021-05-12 10:42:30|26093.64|26093.64|26100.72|26100.72|26100.72|26100.72|26093.64|26093.64|0
1620816170000|2021-05-12 10:42:50|26100.31|26100.31|26100.31|26100.31|26100.31|26100.31|26100.31|26100.31|0
1620816180000|2021-05-12 10:43:00|26096.77|26096.77|26093.22|26093.22|26096.77|26096.77|26093.22|26093.22|0
1620816190000|2021-05-12 10:43:10|26096.77|26096.77|26096.77|26096.77|26096.77|26096.77|26096.77|26096.77|0
1620816210000|2021-05-12 10:43:30|26100.31|26100.31|26103.85|26103.85|26103.85|26103.85|26100.31|26100.31|0
1620816240000|2021-05-12 10:44:00|26104.23|26104.23|26104.23|26104.23|26104.23|26104.23|26104.23|26104.23|0
1620816260000|2021-05-12 10:44:20|26100.69|26100.69|26100.09|26100.09|26100.69|26100.69|26100.09|26100.09|0
1620816270000|2021-05-12 10:44:30|26096.55|26096.55|26096.55|26096.55|26096.55|26096.55|26096.55|26096.55|0
1620816280000|2021-05-12 10:44:40|26089.47|26089.47|26085.92|26085.92|26089.47|26089.47|26082.38|26082.38|0
1620816290000|2021-05-12 10:44:50|26089.47|26089.47|26093.01|26093.01|26096.55|26096.55|26085.92|26085.92|0
1620816310000|2021-05-12 10:45:10|26089.47|26089.47|26085.92|26085.92|26089.47|26089.47|26085.92|26085.92|0
1620816320000|2021-05-12 10:45:20|26089.47|26089.47|26089.47|26089.47|26089.47|26089.47|26089.47|26089.47|0
1620816330000|2021-05-12 10:45:30|26082.38|26082.38|26082.38|26082.38|26082.38|26082.38|26082.38|26082.38|0
1620816340000|2021-05-12 10:45:40|26075.3|26075.3|26075.3|26075.3|26075.3|26075.3|26075.3|26075.3|0
1620816350000|2021-05-12 10:45:50|26071.76|26071.76|26075.3|26075.3|26075.3|26075.3|26071.76|26071.76|0
1620816360000|2021-05-12 10:46:00|26078.84|26078.84|26085.92|26085.92|26085.92|26085.92|26078.84|26078.84|0
1620816380000|2021-05-12 10:46:20|26086.53|26086.53|26094.81|26094.81|26094.81|26094.81|26086.53|26086.53|0
1620816390000|2021-05-12 10:46:30|26094.24|26094.24|26088.36|26088.36|26097.78|26097.78|26087.15|26087.15|0
1620816400000|2021-05-12 10:46:40|26087.76|26087.76|26087.56|26087.56|26087.76|26087.76|26087.56|26087.56|0
1620816410000|2021-05-12 10:46:50|26084.02|26084.02|26084.02|26084.02|26084.02|26084.02|26084.02|26084.02|0
1620816420000|2021-05-12 10:47:00|26087.56|26087.56|26087.56|26087.56|26087.56|26087.56|26087.56|26087.56|0
1620816430000|2021-05-12 10:47:10|26091.11|26091.11|26098.19|26098.19|26098.19|26098.19|26091.11|26091.11|0
1620816450000|2021-05-12 10:47:30|26094.65|26094.65|26094.65|26094.65|26094.65|26094.65|26094.65|26094.65|0
1620816460000|2021-05-12 10:47:40|26098.19|26098.19|26098.19|26098.19|26098.19|26098.19|26098.19|26098.19|0
1620816470000|2021-05-12 10:47:50|26094.65|26094.65|26094.65|26094.65|26094.65|26094.65|26094.65|26094.65|0
1620816480000|2021-05-12 10:48:00|26091.11|26091.11|26087.56|26087.56|26091.11|26091.11|26087.56|26087.56|0
1620816520000|2021-05-12 10:48:40|26084.02|26084.02|26084.02|26084.02|26084.02|26084.02|26084.02|26084.02|0
1620816530000|2021-05-12 10:48:50|26080.48|26080.48|26080.48|26080.48|26080.48|26080.48|26080.48|26080.48|0
1620816540000|2021-05-12 10:49:00|26087.56|26087.56|26084.6|26084.6|26087.56|26087.56|26084.02|26084.02|0
1620816550000|2021-05-12 10:49:10|26077.52|26077.52|26077.52|26077.52|26077.52|26077.52|26077.52|26077.52|0
1620816570000|2021-05-12 10:49:30|26073.97|26073.97|26073.97|26073.97|26073.97|26073.97|26073.97|26073.97|0
1620816610000|2021-05-12 10:50:10|26066.89|26066.89|26066.89|26066.89|26066.89|26066.89|26066.89|26066.89|0
1620816630000|2021-05-12 10:50:30|26068.1|26068.1|26068.1|26068.1|26068.1|26068.1|26068.1|26068.1|0
1620816650000|2021-05-12 10:50:50|26071.64|26071.64|26071.64|26071.64|26071.64|26071.64|26071.64|26071.64|0
1620816660000|2021-05-12 10:51:00|26068.1|26068.1|26068.1|26068.1|26068.1|26068.1|26068.1|26068.1|0
1620816680000|2021-05-12 10:51:20|26061.01|26061.01|26053.93|26053.93|26061.01|26061.01|26053.93|26053.93|0
1620816700000|2021-05-12 10:51:40|26049.79|26049.79|26036.83|26036.83|26050.39|26050.39|26036.83|26036.83|0
1620816710000|2021-05-12 10:51:50|26033.28|26033.28|26023.38|26023.38|26033.28|26033.28|26023.38|26023.38|0
1620816720000|2021-05-12 10:52:00|26019.84|26019.84|26034.61|26034.61|26037.55|26037.55|26019.84|26019.84|0
1620816730000|2021-05-12 10:52:10|26041.69|26041.69|26046.05|26046.05|26046.05|26046.05|26041.69|26041.69|0
1620816750000|2021-05-12 10:52:30|26056.68|26056.68|26056.68|26056.68|26056.68|26056.68|26056.68|26056.68|0
1620816760000|2021-05-12 10:52:40|26049.59|26049.59|26050.41|26050.41|26057.5|26057.5|26049.59|26049.59|0
1620816770000|2021-05-12 10:52:50|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|0
1620816780000|2021-05-12 10:53:00|26052.15|26052.15|26052.15|26052.15|26052.15|26052.15|26052.15|26052.15|0
1620816790000|2021-05-12 10:53:10|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|26048.61|0
1620816810000|2021-05-12 10:53:30|26051.02|26051.02|26061.04|26061.04|26061.04|26061.04|26051.02|26051.02|0
1620816820000|2021-05-12 10:53:40|26057.5|26057.5|26065.18|26065.18|26065.18|26065.18|26057.5|26057.5|0
1620816830000|2021-05-12 10:53:50|26061.64|26061.64|26061.64|26061.64|26065.18|26065.18|26058.1|26058.1|0
1620816840000|2021-05-12 10:54:00|26065.18|26065.18|26065.18|26065.18|26065.18|26065.18|26065.18|26065.18|0
1620816850000|2021-05-12 10:54:10|26068.72|26068.72|26065.18|26065.18|26068.72|26068.72|26065.18|26065.18|0
1620816870000|2021-05-12 10:54:30|26061.64|26061.64|26054.15|26054.15|26061.64|26061.64|26054.15|26054.15|0
1620816890000|2021-05-12 10:54:50|26052.94|26052.94|26041.72|26041.72|26052.94|26052.94|26041.72|26041.72|0
1620816900000|2021-05-12 10:55:00|26038.18|26038.18|26038.18|26038.18|26038.18|26038.18|26038.18|26038.18|0
1620816920000|2021-05-12 10:55:20|26020.47|26020.47|26020.47|26020.47|26020.47|26020.47|26020.47|26020.47|0
1620816930000|2021-05-12 10:55:30|26031.09|26031.09|26023.41|26023.41|26031.09|26031.09|26023.41|26023.41|0
1620816940000|2021-05-12 10:55:40|26022.07|26022.07|26029.15|26029.15|26029.15|26029.15|26022.07|26022.07|0
1620816950000|2021-05-12 10:55:50|26028.55|26028.55|26027.35|26027.35|26028.55|26028.55|26027.35|26027.35|0
1620816970000|2021-05-12 10:56:10|26020.26|26020.26|26020.26|26020.26|26020.26|26020.26|26020.26|26020.26|0
1620816980000|2021-05-12 10:56:20|26008.44|26008.44|26008.44|26008.44|26008.44|26008.44|26008.44|26008.44|0
1620816990000|2021-05-12 10:56:30|26004.89|26004.89|26004.89|26004.89|26004.89|26004.89|26004.89|26004.89|0
1620817000000|2021-05-12 10:56:40|25990.73|25990.73|25990.73|25990.73|25990.73|25990.73|25990.73|25990.73|0
1620817020000|2021-05-12 10:57:00|25989.91|25989.91|25982.83|25982.83|25989.91|25989.91|25982.22|25982.22|0
1620817030000|2021-05-12 10:57:10|25978.68|25978.68|25968.06|25968.06|25978.68|25978.68|25968.06|25968.06|0
1620817050000|2021-05-12 10:57:30|25958.04|25958.04|25958.04|25958.04|25958.04|25958.04|25958.04|25958.04|0
1620817070000|2021-05-12 10:57:50|25954.5|25954.5|25958.04|25958.04|25958.04|25958.04|25954.5|25954.5|0
1620817090000|2021-05-12 10:58:10|25951.56|25951.56|25951.56|25951.56|25951.56|25951.56|25951.56|25951.56|0
1620817100000|2021-05-12 10:58:20|25962.18|25962.18|25962.18|25962.18|25962.18|25962.18|25962.18|25962.18|0
1620817110000|2021-05-12 10:58:30|25962.78|25962.78|25962.78|25962.78|25962.78|25962.78|25962.78|25962.78|0
1620817120000|2021-05-12 10:58:40|25961.58|25961.58|25960.98|25960.98|25961.58|25961.58|25960.98|25960.98|0
1620817130000|2021-05-12 10:58:50|25978.68|25978.68|25989.31|25989.31|25989.31|25989.31|25978.68|25978.68|0
1620817140000|2021-05-12 10:59:00|25985.77|25985.77|25985.77|25985.77|25985.77|25985.77|25985.77|25985.77|0
1620817160000|2021-05-12 10:59:20|25986.18|25986.18|25989.72|25989.72|25989.72|25989.72|25986.18|25986.18|0
1620817180000|2021-05-12 10:59:40|25986.18|25986.18|25986.18|25986.18|25986.18|25986.18|25982.64|25982.64|0
1620817190000|2021-05-12 10:59:50|25982.64|25982.64|25972.42|25972.42|25983.05|25983.05|25972.42|25972.42|0
1620817200000|2021-05-12 11:00:00|25975.96|25975.96|25983.05|25983.05|25983.05|25983.05|25975.96|25975.96|0
1620817210000|2021-05-12 11:00:10|25983.24|25983.24|25983.24|25983.24|25983.24|25983.24|25983.24|25983.24|0
1620817220000|2021-05-12 11:00:20|25983.84|25983.84|25987.38|25987.38|25987.38|25987.38|25983.84|25983.84|0
1620817240000|2021-05-12 11:00:40|25986.78|25986.78|25986.78|25986.78|25986.78|25986.78|25986.78|25986.78|0
1620817250000|2021-05-12 11:00:50|25993.86|25993.86|25993.86|25993.86|25993.86|25993.86|25993.86|25993.86|0
1620817260000|2021-05-12 11:01:00|25990.92|25990.92|25990.32|25990.32|25990.92|25990.92|25990.32|25990.32|0
1620817270000|2021-05-12 11:01:10|25986.78|25986.78|25986.78|25986.78|25986.78|25986.78|25986.78|25986.78|0
1620817280000|2021-05-12 11:01:20|25983.77|25983.77|25987.31|25987.31|25987.31|25987.31|25983.17|25983.17|0
1620817290000|2021-05-12 11:01:30|25983.77|25983.77|25980.23|25980.23|25983.77|25983.77|25980.23|25980.23|0
1620817300000|2021-05-12 11:01:40|25979.63|25979.63|25976.09|25976.09|25979.63|25979.63|25972.55|25972.55|0
1620817310000|2021-05-12 11:01:50|25979.63|25979.63|25979.63|25979.63|25979.63|25979.63|25979.63|25979.63|0
1620817320000|2021-05-12 11:02:00|25976.09|25976.09|25979.63|25979.63|25979.63|25979.63|25976.09|25976.09|0
1620817330000|2021-05-12 11:02:10|25983.17|25983.17|25979.63|25979.63|25983.17|25983.17|25979.63|25979.63|0
1620817360000|2021-05-12 11:02:40|25980.01|25980.01|25990.63|25990.63|25990.63|25990.63|25980.01|25980.01|0
1620817390000|2021-05-12 11:03:10|25994.18|25994.18|25994.18|25994.18|25994.18|25994.18|25994.18|25994.18|0
1620817400000|2021-05-12 11:03:20|25990.63|25990.63|25990.63|25990.63|25990.63|25990.63|25990.63|25990.63|0
1620817410000|2021-05-12 11:03:30|25988.3|25988.3|25988.3|25988.3|25988.3|25988.3|25988.3|25988.3|0
1620817420000|2021-05-12 11:03:40|25991.84|25991.84|25988.9|25988.9|25991.84|25991.84|25984.76|25984.76|0
1620817430000|2021-05-12 11:03:50|25992.44|25992.44|25992.44|25992.44|25992.44|25992.44|25992.44|25992.44|0
1620817440000|2021-05-12 11:04:00|25993.04|25993.04|25993.04|25993.04|25993.04|25993.04|25993.04|25993.04|0
1620817450000|2021-05-12 11:04:10|25989.5|25989.5|25988.9|25988.9|25989.5|25989.5|25988.9|25988.9|0
1620817490000|2021-05-12 11:04:50|25992.44|25992.44|25992.44|25992.44|25992.44|25992.44|25992.44|25992.44|0
1620817500000|2021-05-12 11:05:00|25995.98|25995.98|25985.36|25985.36|25995.98|25995.98|25985.36|25985.36|0
1620817510000|2021-05-12 11:05:10|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|0
1620817550000|2021-05-12 11:05:50|25989.31|25989.31|25989.31|25989.31|25989.31|25989.31|25989.31|25989.31|0
1620817560000|2021-05-12 11:06:00|25996.39|25996.39|25996.39|25996.39|25996.39|25996.39|25992.85|25992.85|0
1620817570000|2021-05-12 11:06:10|25992.85|25992.85|25992.85|25992.85|25992.85|25992.85|25992.85|25992.85|0
1620817590000|2021-05-12 11:06:30|25985.77|25985.77|25989.31|25989.31|25989.31|25989.31|25985.77|25985.77|0
1620817610000|2021-05-12 11:06:50|25985.77|25985.77|25985.77|25985.77|25985.77|25985.77|25985.77|25985.77|0
1620817620000|2021-05-12 11:07:00|25989.31|25989.31|25989.31|25989.31|25989.31|25989.31|25989.31|25989.31|0
1620817640000|2021-05-12 11:07:20|25985.77|25985.77|25985.77|25985.77|25985.77|25985.77|25985.77|25985.77|0
1620817660000|2021-05-12 11:07:40|25978.69|25978.69|25971.6|25971.6|25978.69|25978.69|25971.6|25971.6|0
1620817670000|2021-05-12 11:07:50|25978.69|25978.69|25975.14|25975.14|25978.69|25978.69|25975.14|25975.14|0
1620817680000|2021-05-12 11:08:00|25982.23|25982.23|25982.23|25982.23|25982.23|25982.23|25982.23|25982.23|0
1620817690000|2021-05-12 11:08:10|25977.48|25977.48|25977.48|25977.48|25977.48|25977.48|25977.48|25977.48|0
1620817730000|2021-05-12 11:08:50|25984.56|25984.56|25984.56|25984.56|25984.56|25984.56|25984.56|25984.56|0
1620817740000|2021-05-12 11:09:00|25981.02|25981.02|25981.62|25981.62|25981.62|25981.62|25981.02|25981.02|0
1620817760000|2021-05-12 11:09:20|25978.08|25978.08|25985.17|25985.17|25985.17|25985.17|25978.08|25978.08|0
1620817790000|2021-05-12 11:09:50|25988.71|25988.71|25988.71|25988.71|25988.71|25988.71|25988.71|25988.71|0
1620817830000|2021-05-12 11:10:30|25985.17|25985.17|25985.17|25985.17|25985.17|25985.17|25985.17|25985.17|0
1620817860000|2021-05-12 11:11:00|25985.36|25985.36|25985.36|25985.36|25985.36|25985.36|25985.36|25985.36|0
1620817890000|2021-05-12 11:11:30|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|0
1620817910000|2021-05-12 11:11:50|25992.44|25992.44|25988.9|25988.9|25992.44|25992.44|25988.9|25988.9|0
1620817920000|2021-05-12 11:12:00|25992.44|25992.44|25985.36|25985.36|25992.44|25992.44|25985.36|25985.36|0
1620817940000|2021-05-12 11:12:20|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|0
1620817950000|2021-05-12 11:12:30|25992.44|25992.44|25985.36|25985.36|25992.44|25992.44|25985.36|25985.36|0
1620817960000|2021-05-12 11:12:40|25988.9|25988.9|25988.9|25988.9|25988.9|25988.9|25985.36|25985.36|0
1620817970000|2021-05-12 11:12:50|25992.44|25992.44|25999.52|25999.52|25999.52|25999.52|25992.44|25992.44|0
1620818010000|2021-05-12 11:13:30|25992.44|25992.44|25992.44|25992.44|25992.44|25992.44|25992.44|25992.44|0
1620818030000|2021-05-12 11:13:50|25993.64|25993.64|25989.5|25989.5|25996.58|25996.58|25989.5|25989.5|0
1620818040000|2021-05-12 11:14:00|26000.12|26000.12|26003.67|26003.67|26003.67|26003.67|26000.12|26000.12|0
1620818090000|2021-05-12 11:14:50|26004.87|26004.87|26004.87|26004.87|26004.87|26004.87|26004.87|26004.87|0
1620818100000|2021-05-12 11:15:00|26008.41|26008.41|26015.49|26015.49|26015.49|26015.49|26008.41|26008.41|0
1620818110000|2021-05-12 11:15:10|26016.09|26016.09|26021.06|26021.06|26021.06|26021.06|26016.09|26016.09|0
1620818120000|2021-05-12 11:15:20|26020.46|26020.46|26017.33|26017.33|26020.46|26020.46|26016.92|26016.92|0
1620818130000|2021-05-12 11:15:30|26013.79|26013.79|26017.33|26017.33|26017.33|26017.33|26013.79|26013.79|0
1620818150000|2021-05-12 11:15:50|26013.79|26013.79|26013.79|26013.79|26013.79|26013.79|26013.79|26013.79|0
1620818160000|2021-05-12 11:16:00|26010.24|26010.24|26010.24|26010.24|26010.24|26010.24|26010.24|26010.24|0
1620818170000|2021-05-12 11:16:10|26003.16|26003.16|26002.75|26002.75|26006.29|26006.29|26002.75|26002.75|0
1620818180000|2021-05-12 11:16:20|26006.29|26006.29|26006.29|26006.29|26006.29|26006.29|26006.29|26006.29|0
1620818190000|2021-05-12 11:16:30|26002.75|26002.75|26002.75|26002.75|26002.75|26002.75|26002.75|26002.75|0
1620818210000|2021-05-12 11:16:50|25999.21|25999.21|25996.27|25996.27|26003.95|26003.95|25996.27|25996.27|0
1620818220000|2021-05-12 11:17:00|26003.35|26003.35|25998.61|25998.61|26003.35|26003.35|25998.61|25998.61|0
1620818230000|2021-05-12 11:17:10|25995.07|25995.07|25994.66|25994.66|25998.2|25998.2|25994.66|25994.66|0
1620818280000|2021-05-12 11:18:00|25987.57|25987.57|25987.57|25987.57|25987.57|25987.57|25987.57|25987.57|0
1620818290000|2021-05-12 11:18:10|25991.11|25991.11|25991.11|25991.11|25991.11|25991.11|25991.11|25991.11|0
1620818310000|2021-05-12 11:18:30|25994.66|25994.66|25994.66|25994.66|25994.66|25994.66|25994.66|25994.66|0
1620818350000|2021-05-12 11:19:10|25998.2|25998.2|25998.2|25998.2|25998.2|25998.2|25998.2|25998.2|0
1620818360000|2021-05-12 11:19:20|26001.74|26001.74|26001.74|26001.74|26001.74|26001.74|26001.74|26001.74|0
1620818370000|2021-05-12 11:19:30|25998.2|25998.2|25998.2|25998.2|25998.2|25998.2|25998.2|25998.2|0
1620818400000|2021-05-12 11:20:00|25995.86|25995.86|25992.32|25992.32|25995.86|25995.86|25992.32|25992.32|0
1620818410000|2021-05-12 11:20:10|25995.86|25995.86|25995.86|25995.86|25995.86|25995.86|25995.86|25995.86|0
1620818430000|2021-05-12 11:20:30|25999.4|25999.4|25999.4|25999.4|25999.4|25999.4|25999.4|25999.4|0
1620818440000|2021-05-12 11:20:40|26001.01|26001.01|26001.01|26001.01|26001.01|26001.01|26001.01|26001.01|0
1620818450000|2021-05-12 11:20:50|26001.62|26001.62|26005.16|26005.16|26005.16|26005.16|26001.62|26001.62|0
1620818480000|2021-05-12 11:21:20|26001.62|26001.62|25994.53|25994.53|26001.62|26001.62|25994.53|25994.53|0
1620818500000|2021-05-12 11:21:40|25995.14|25995.14|25991.59|25991.59|25995.14|25995.14|25991.59|25991.59|0
1620818520000|2021-05-12 11:22:00|25998.68|25998.68|25998.68|25998.68|25998.68|25998.68|25998.68|25998.68|0
1620818560000|2021-05-12 11:22:40|25991.59|25991.59|25991.59|25991.59|25991.59|25991.59|25991.59|25991.59|0
1620818580000|2021-05-12 11:23:00|25995.14|25995.14|25995.14|25995.14|25995.14|25995.14|25995.14|25995.14|0
1620818620000|2021-05-12 11:23:40|25993.93|25993.93|25993.93|25993.93|25993.93|25993.93|25993.93|25993.93|0
1620818630000|2021-05-12 11:23:50|25990.39|25990.39|25990.39|25990.39|25990.39|25990.39|25990.39|25990.39|0
1620818650000|2021-05-12 11:24:10|25993.93|25993.93|25990.39|25990.39|25993.93|25993.93|25990.39|25990.39|0
1620818670000|2021-05-12 11:24:30|25993.93|25993.93|25993.93|25993.93|25993.93|25993.93|25993.93|25993.93|0
1620818680000|2021-05-12 11:24:40|25995.14|25995.14|25995.14|25995.14|25995.14|25995.14|25995.14|25995.14|0
1620818690000|2021-05-12 11:24:50|25998.68|25998.68|25998.68|25998.68|26002.22|26002.22|25998.68|25998.68|0
1620818720000|2021-05-12 11:25:20|25991.59|25991.59|25991.59|25991.59|25991.59|25991.59|25991.59|25991.59|0
1620818810000|2021-05-12 11:26:50|26002.22|26002.22|26002.22|26002.22|26002.22|26002.22|26002.22|26002.22|0
1620818840000|2021-05-12 11:27:20|26009.3|26009.3|26012.84|26012.84|26012.84|26012.84|26009.3|26009.3|0
1620818860000|2021-05-12 11:27:40|25998.68|25998.68|25994.53|25994.53|25998.68|25998.68|25994.53|25994.53|0
1620818940000|2021-05-12 11:29:00|25990.99|25990.99|25990.99|25990.99|25990.99|25990.99|25990.99|25990.99|0
1620818950000|2021-05-12 11:29:10|25998.08|25998.08|25998.08|25998.08|25998.08|25998.08|25998.08|25998.08|0
1620818990000|2021-05-12 11:29:50|25994.53|25994.53|25994.53|25994.53|25994.53|25994.53|25994.53|25994.53|0
1620819020000|2021-05-12 11:30:20|25998.08|25998.08|25998.08|25998.08|25998.08|25998.08|25998.08|25998.08|0
1620819030000|2021-05-12 11:30:30|25999.88|25999.88|25999.88|25999.88|25999.88|25999.88|25999.88|25999.88|0
1620819050000|2021-05-12 11:30:50|26003.42|26003.42|26003.42|26003.42|26003.42|26003.42|26003.42|26003.42|0
1620819070000|2021-05-12 11:31:10|25999.88|25999.88|25999.88|25999.88|25999.88|25999.88|25999.88|25999.88|0
1620819080000|2021-05-12 11:31:20|26006.96|26006.96|26010.5|26010.5|26010.5|26010.5|26006.96|26006.96|0
1620819090000|2021-05-12 11:31:30|26006.96|26006.96|26006.96|26006.96|26006.96|26006.96|26006.96|26006.96|0
1620819140000|2021-05-12 11:32:20|26010.5|26010.5|26014.05|26014.05|26014.05|26014.05|26010.5|26010.5|0
1620819150000|2021-05-12 11:32:30|26014.43|26014.43|26019.61|26019.61|26019.61|26019.61|26014.43|26014.43|0
1620819180000|2021-05-12 11:33:00|26023.15|26023.15|26023.15|26023.15|26023.15|26023.15|26023.15|26023.15|0
1620819200000|2021-05-12 11:33:20|26022.74|26022.74|26022.74|26022.74|26022.74|26022.74|26022.74|26022.74|0
1620819230000|2021-05-12 11:33:50|26019.2|26019.2|26022.74|26022.74|26022.74|26022.74|26019.2|26019.2|0
1620819250000|2021-05-12 11:34:10|26015.66|26015.66|26008.58|26008.58|26015.66|26015.66|26008.58|26008.58|0
1620819260000|2021-05-12 11:34:20|26005.04|26005.04|26008.58|26008.58|26008.58|26008.58|26005.04|26005.04|0
1620819270000|2021-05-12 11:34:30|26012.12|26012.12|26012.12|26012.12|26012.12|26012.12|26012.12|26012.12|0
1620819280000|2021-05-12 11:34:40|26015.66|26015.66|26015.66|26015.66|26015.66|26015.66|26015.66|26015.66|0
1620819340000|2021-05-12 11:35:40|26012.12|26012.12|26012.12|26012.12|26012.12|26012.12|26012.12|26012.12|0
1620819370000|2021-05-12 11:36:10|26015.66|26015.66|26012.12|26012.12|26015.66|26015.66|26012.12|26012.12|0
1620819400000|2021-05-12 11:36:40|26015.66|26015.66|26015.66|26015.66|26015.66|26015.66|26015.66|26015.66|0
1620819410000|2021-05-12 11:36:50|26016.26|26016.26|26016.26|26016.26|26016.26|26016.26|26016.26|26016.26|0
1620819470000|2021-05-12 11:37:50|26019.8|26019.8|26023.95|26023.95|26023.95|26023.95|26019.8|26019.8|0
1620819480000|2021-05-12 11:38:00|26027.49|26027.49|26027.49|26027.49|26027.49|26027.49|26027.49|26027.49|0
1620819490000|2021-05-12 11:38:10|26028.09|26028.09|26028.09|26028.09|26028.09|26028.09|26028.09|26028.09|0
1620819540000|2021-05-12 11:39:00|26031.63|26031.63|26031.63|26031.63|26031.63|26031.63|26031.63|26031.63|0
1620819550000|2021-05-12 11:39:10|26038.71|26038.71|26045.8|26045.8|26045.8|26045.8|26038.71|26038.71|0
1620819600000|2021-05-12 11:40:00|26042.25|26042.25|26038.71|26038.71|26042.25|26042.25|26038.71|26038.71|0
1620819620000|2021-05-12 11:40:20|26039.31|26039.31|26039.31|26039.31|26039.31|26039.31|26039.31|26039.31|0
1620819650000|2021-05-12 11:40:50|26042.86|26042.86|26042.86|26042.86|26042.86|26042.86|26042.86|26042.86|0
1620819660000|2021-05-12 11:41:00|26046.4|26046.4|26046.78|26046.78|26046.78|26046.78|26046.4|26046.4|0
1620819720000|2021-05-12 11:42:00|26043.24|26043.24|26043.24|26043.24|26043.24|26043.24|26043.24|26043.24|0
1620819730000|2021-05-12 11:42:10|26042.64|26042.64|26031.41|26031.41|26042.64|26042.64|26031.41|26031.41|0
1620819740000|2021-05-12 11:42:20|26027.87|26027.87|26027.87|26027.87|26027.87|26027.87|26027.87|26027.87|0
1620819770000|2021-05-12 11:42:50|26027.27|26027.27|26027.27|26027.27|26027.27|26027.27|26027.27|26027.27|0
1620819780000|2021-05-12 11:43:00|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|0
1620819800000|2021-05-12 11:43:20|26034.35|26034.35|26034.35|26034.35|26034.35|26034.35|26034.35|26034.35|0
1620819810000|2021-05-12 11:43:30|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|0
1620819870000|2021-05-12 11:44:30|26037.89|26037.89|26037.89|26037.89|26037.89|26037.89|26037.89|26037.89|0
1620819910000|2021-05-12 11:45:10|26041.43|26041.43|26037.89|26037.89|26041.43|26041.43|26037.89|26037.89|0
1620819940000|2021-05-12 11:45:40|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|0
1620819980000|2021-05-12 11:46:20|26037.89|26037.89|26044.98|26044.98|26044.98|26044.98|26037.89|26037.89|0
1620820000000|2021-05-12 11:46:40|26041.43|26041.43|26023.73|26023.73|26041.43|26041.43|26023.73|26023.73|0
1620820030000|2021-05-12 11:47:10|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|26030.81|0
1620820070000|2021-05-12 11:47:50|26030.21|26030.21|26026.67|26026.67|26030.21|26030.21|26026.67|26026.67|0
1620820080000|2021-05-12 11:48:00|26033.75|26033.75|26033.75|26033.75|26033.75|26033.75|26033.75|26033.75|0
1620820130000|2021-05-12 11:48:50|26026.67|26026.67|26026.67|26026.67|26026.67|26026.67|26026.67|26026.67|0
1620820190000|2021-05-12 11:49:50|26023.13|26023.13|26012.5|26012.5|26023.13|26023.13|26012.5|26012.5|0
1620820210000|2021-05-12 11:50:10|26008.96|26008.96|26008.96|26008.96|26008.96|26008.96|26008.96|26008.96|0
1620820220000|2021-05-12 11:50:20|26023.13|26023.13|26023.13|26023.13|26023.13|26023.13|26023.13|26023.13|0
1620820260000|2021-05-12 11:51:00|26026.67|26026.67|26026.67|26026.67|26026.67|26026.67|26026.67|26026.67|0
1620820280000|2021-05-12 11:51:20|26023.13|26023.13|26023.13|26023.13|26023.13|26023.13|26023.13|26023.13|0
1620820330000|2021-05-12 11:52:10|26026.67|26026.67|26023.13|26023.13|26026.67|26026.67|26023.13|26023.13|0
1620820360000|2021-05-12 11:52:40|26022.93|26022.93|26022.74|26022.74|26022.93|26022.93|26022.74|26022.74|0
1620820370000|2021-05-12 11:52:50|26026.28|26026.28|26026.28|26026.28|26026.28|26026.28|26026.28|26026.28|0
1620820410000|2021-05-12 11:53:30|26025.68|26025.68|26025.68|26025.68|26025.68|26025.68|26025.68|26025.68|0
1620820420000|2021-05-12 11:53:40|26025.49|26025.49|26029.03|26029.03|26029.03|26029.03|26025.49|26025.49|0
1620820440000|2021-05-12 11:54:00|26030.24|26030.24|26030.24|26030.24|26030.24|26030.24|26030.24|26030.24|0
1620820450000|2021-05-12 11:54:10|26026.09|26026.09|26026.09|26026.09|26026.09|26026.09|26026.09|26026.09|0
1620820470000|2021-05-12 11:54:30|26033.17|26033.17|26033.17|26033.17|26033.17|26033.17|26033.17|26033.17|0
1620820520000|2021-05-12 11:55:20|26026.09|26026.09|26022.55|26022.55|26026.09|26026.09|26022.55|26022.55|0
1620820530000|2021-05-12 11:55:30|26022.14|26022.14|26026.89|26026.89|26026.89|26026.89|26022.14|26022.14|0
1620820600000|2021-05-12 11:56:40|26030.43|26030.43|26030.43|26030.43|26030.43|26030.43|26030.43|26030.43|0
1620820640000|2021-05-12 11:57:20|26033.97|26033.97|26033.97|26033.97|26033.97|26033.97|26033.97|26033.97|0
1620820660000|2021-05-12 11:57:40|26037.51|26037.51|26030.43|26030.43|26037.51|26037.51|26030.43|26030.43|0
1620820670000|2021-05-12 11:57:50|26026.89|26026.89|26019.8|26019.8|26026.89|26026.89|26019.8|26019.8|0
1620820680000|2021-05-12 11:58:00|26020.4|26020.4|26020.4|26020.4|26020.4|26020.4|26020.4|26020.4|0
1620820710000|2021-05-12 11:58:30|26019.8|26019.8|26019.2|26019.2|26019.8|26019.8|26019.2|26019.2|0
1620820730000|2021-05-12 11:58:50|26015.66|26015.66|26022.14|26022.14|26022.14|26022.14|26015.66|26015.66|0
1620820750000|2021-05-12 11:59:10|26021.54|26021.54|26020.34|26020.34|26021.54|26021.54|26019.73|26019.73|0
1620820760000|2021-05-12 11:59:20|26020.94|26020.94|26024.48|26024.48|26024.48|26024.48|26020.94|26020.94|0
1620820770000|2021-05-12 11:59:30|26023.27|26023.27|26023.27|26023.27|26023.27|26023.27|26023.27|26023.27|0
1620820780000|2021-05-12 11:59:40|26026.82|26026.82|26026.82|26026.82|26026.82|26026.82|26026.82|26026.82|0
1620820800000|2021-05-12 12:00:00|26026.41|26026.41|26026.41|26026.41|26026.41|26026.41|26026.41|26026.41|0
1620820860000|2021-05-12 12:01:00|26022.86|26022.86|26022.86|26022.86|26022.86|26022.86|26019.32|26019.32|0
1620820880000|2021-05-12 12:01:20|26024.07|26024.07|26024.07|26024.07|26024.07|26024.07|26024.07|26024.07|0
1620820910000|2021-05-12 12:01:50|26031.15|26031.15|26028.62|26028.62|26031.56|26031.56|26028.02|26028.02|0
1620821010000|2021-05-12 12:03:30|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|0
1620821020000|2021-05-12 12:03:40|26031.56|26031.56|26024.48|26024.48|26031.56|26031.56|26024.48|26024.48|0
1620821050000|2021-05-12 12:04:10|26031.56|26031.56|26028.02|26028.02|26031.56|26031.56|26028.02|26028.02|0
1620821100000|2021-05-12 12:05:00|26031.56|26031.56|26028.02|26028.02|26031.56|26031.56|26028.02|26028.02|0
1620821110000|2021-05-12 12:05:10|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|0
1620821130000|2021-05-12 12:05:30|26020.94|26020.94|26020.94|26020.94|26020.94|26020.94|26020.94|26020.94|0
1620821160000|2021-05-12 12:06:00|26017.4|26017.4|26017.4|26017.4|26017.4|26017.4|26017.4|26017.4|0
1620821260000|2021-05-12 12:07:40|26020.94|26020.94|26020.94|26020.94|26020.94|26020.94|26020.94|26020.94|0
1620821280000|2021-05-12 12:08:00|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|26024.48|0
1620821310000|2021-05-12 12:08:30|26020.94|26020.94|26020.94|26020.94|26020.94|26020.94|26017.4|26017.4|0
1620821330000|2021-05-12 12:08:50|26013.85|26013.85|26007.98|26007.98|26013.85|26013.85|26006.77|26006.77|0
1620821340000|2021-05-12 12:09:00|26004.43|26004.43|26004.43|26004.43|26004.43|26004.43|26004.43|26004.43|0
1620821350000|2021-05-12 12:09:10|26007.98|26007.98|26002.63|26002.63|26011.52|26011.52|26002.63|26002.63|0
1620821370000|2021-05-12 12:09:30|26003.23|26003.23|26003.23|26003.23|26003.23|26003.23|26003.23|26003.23|0
1620821380000|2021-05-12 12:09:40|26010.31|26010.31|26010.92|26010.92|26011.52|26011.52|26010.31|26010.31|0
1620821390000|2021-05-12 12:09:50|26010.31|26010.31|26010.31|26010.31|26010.31|26010.31|26010.31|26010.31|0
1620821430000|2021-05-12 12:10:30|26013.85|26013.85|26015.06|26015.06|26015.06|26015.06|26013.85|26013.85|0
1620821460000|2021-05-12 12:11:00|26018.6|26018.6|26018.6|26018.6|26018.6|26018.6|26018.6|26018.6|0
1620821480000|2021-05-12 12:11:20|26018.79|26018.79|26018.79|26018.79|26018.79|26018.79|26018.79|26018.79|0
1620821490000|2021-05-12 12:11:30|26019.39|26019.39|26015.85|26015.85|26019.39|26019.39|26015.85|26015.85|0
1620821500000|2021-05-12 12:11:40|26012.31|26012.31|26012.31|26012.31|26012.31|26012.31|26012.31|26012.31|0
1620821540000|2021-05-12 12:12:20|26008.77|26008.77|26008.77|26008.77|26008.77|26008.77|26008.77|26008.77|0
1620821550000|2021-05-12 12:12:30|26009.37|26009.37|26009.37|26009.37|26009.37|26009.37|26009.37|26009.37|0
1620821560000|2021-05-12 12:12:40|26012.91|26012.91|26012.91|26012.91|26012.91|26012.91|26012.91|26012.91|0
1620821590000|2021-05-12 12:13:10|26016.45|26016.45|26019.99|26019.99|26019.99|26019.99|26016.45|26016.45|0
1620821600000|2021-05-12 12:13:20|26016.45|26016.45|26016.45|26016.45|26016.45|26016.45|26016.45|26016.45|0
1620821630000|2021-05-12 12:13:50|26017.05|26017.05|26017.05|26017.05|26017.05|26017.05|26017.05|26017.05|0
1620821640000|2021-05-12 12:14:00|26020.6|26020.6|26020.6|26020.6|26020.6|26020.6|26020.6|26020.6|0
1620821690000|2021-05-12 12:14:50|26024.14|26024.14|26027.68|26027.68|26027.68|26027.68|26024.14|26024.14|0
1620821700000|2021-05-12 12:15:00|26028.45|26028.45|26029.46|26029.46|26029.46|26029.46|26028.45|26028.45|0
1620821720000|2021-05-12 12:15:20|26033|26033|26036.54|26036.54|26036.54|26036.54|26033|26033|0
1620821730000|2021-05-12 12:15:30|26037.14|26037.14|26040.68|26040.68|26040.68|26040.68|26037.14|26037.14|0
1620821750000|2021-05-12 12:15:50|26037.14|26037.14|26037.14|26037.14|26037.14|26037.14|26037.14|26037.14|0
1620821760000|2021-05-12 12:16:00|26040.68|26040.68|26040.68|26040.68|26040.68|26040.68|26040.68|26040.68|0
1620821770000|2021-05-12 12:16:10|26037.14|26037.14|26037.14|26037.14|26037.14|26037.14|26037.14|26037.14|0
1620821780000|2021-05-12 12:16:20|26036.54|26036.54|26035.34|26035.34|26036.54|26036.54|26035.34|26035.34|0
1620821790000|2021-05-12 12:16:30|26035.53|26035.53|26035.53|26035.53|26035.53|26035.53|26035.53|26035.53|0
1620821810000|2021-05-12 12:16:50|26039.07|26039.07|26039.07|26039.07|26039.07|26039.07|26039.07|26039.07|0
1620821830000|2021-05-12 12:17:10|26035.53|26035.53|26031.99|26031.99|26035.53|26035.53|26031.99|26031.99|0
1620821840000|2021-05-12 12:17:20|26028.45|26028.45|26024.91|26024.91|26028.45|26028.45|26024.91|26024.91|0
1620821850000|2021-05-12 12:17:30|26025.51|26025.51|26025.51|26025.51|26025.51|26025.51|26025.51|26025.51|0
1620821860000|2021-05-12 12:17:40|26014.88|26014.88|26014.88|26014.88|26014.88|26014.88|26014.88|26014.88|0
1620821880000|2021-05-12 12:18:00|26018.42|26018.42|26014.88|26014.88|26018.42|26018.42|26014.88|26014.88|0
1620821890000|2021-05-12 12:18:10|26014.28|26014.28|26013.68|26013.68|26014.28|26014.28|26013.68|26013.68|0
1620821900000|2021-05-12 12:18:20|26017.22|26017.22|26017.22|26017.22|26017.22|26017.22|26017.22|26017.22|0
1620821930000|2021-05-12 12:18:50|26020.76|26020.76|26024.11|26024.11|26024.3|26024.3|26020.76|26020.76|0
1620821960000|2021-05-12 12:19:20|26025.92|26025.92|26025.92|26025.92|26025.92|26025.92|26025.92|26025.92|0
1620822010000|2021-05-12 12:20:10|26029.46|26029.46|26029.46|26029.46|26029.46|26029.46|26029.46|26029.46|0
1620822050000|2021-05-12 12:20:50|26025.92|26025.92|26025.92|26025.92|26025.92|26025.92|26025.92|26025.92|0
1620822070000|2021-05-12 12:21:10|26029.46|26029.46|26029.46|26029.46|26029.46|26029.46|26025.92|26025.92|0
1620822080000|2021-05-12 12:21:20|26033|26033|26033|26033|26033|26033|26033|26033|0
1620822110000|2021-05-12 12:21:50|26025.92|26025.92|26025.92|26025.92|26025.92|26025.92|26025.92|26025.92|0
1620822130000|2021-05-12 12:22:10|26022.38|26022.38|26022.38|26022.38|26022.38|26022.38|26022.38|26022.38|0
1620822150000|2021-05-12 12:22:30|26021.77|26021.77|26021.77|26021.77|26021.77|26021.77|26021.77|26021.77|0
1620822200000|2021-05-12 12:23:20|26022.38|26022.38|26022.38|26022.38|26022.38|26022.38|26022.38|26022.38|0
1620822220000|2021-05-12 12:23:40|26018.83|26018.83|26015.29|26015.29|26018.83|26018.83|26015.29|26015.29|0
1620822230000|2021-05-12 12:23:50|26014.09|26014.09|26014.09|26014.09|26014.09|26014.09|26014.09|26014.09|0
1620822240000|2021-05-12 12:24:00|26013.68|26013.68|26017.22|26017.22|26017.22|26017.22|26013.68|26013.68|0
1620822250000|2021-05-12 12:24:10|26016.84|26016.84|26016.84|26016.84|26016.84|26016.84|26016.84|26016.84|0
1620822290000|2021-05-12 12:24:50|26013.3|26013.3|26013.3|26013.3|26013.3|26013.3|26013.3|26013.3|0
1620822300000|2021-05-12 12:25:00|26016.84|26016.84|26016.84|26016.84|26016.84|26016.84|26016.84|26016.84|0
1620822330000|2021-05-12 12:25:30|26023.92|26023.92|26016.84|26016.84|26023.92|26023.92|26016.84|26016.84|0
1620822340000|2021-05-12 12:25:40|26018.04|26018.04|26018.04|26018.04|26018.04|26018.04|26018.04|26018.04|0
1620822360000|2021-05-12 12:26:00|26014.5|26014.5|26014.5|26014.5|26014.5|26014.5|26014.5|26014.5|0
1620822390000|2021-05-12 12:26:30|26021.58|26021.58|26018.04|26018.04|26021.58|26021.58|26018.04|26018.04|0
1620822490000|2021-05-12 12:28:10|26017.63|26017.63|26017.63|26017.63|26017.63|26017.63|26017.63|26017.63|0
1620822510000|2021-05-12 12:28:30|26018.23|26018.23|26025.31|26025.31|26025.31|26025.31|26018.23|26018.23|0
1620822560000|2021-05-12 12:29:20|26025.12|26025.12|26028.06|26028.06|26028.66|26028.66|26025.12|26025.12|0
1620822570000|2021-05-12 12:29:30|26028.25|26028.25|26028.25|26028.25|26028.25|26028.25|26028.25|26028.25|0
1620822600000|2021-05-12 12:30:00|26024.71|26024.71|25985.5|25985.5|26024.71|26024.71|25985.5|25985.5|0
1620822610000|2021-05-12 12:30:10|25981.96|25981.96|26003.35|26003.35|26003.35|26003.35|25963.26|25963.26|0
1620822620000|2021-05-12 12:30:20|26005.57|26005.57|26000.95|26000.95|26016.19|26016.19|25995.48|25995.48|0
1620822630000|2021-05-12 12:30:30|25979.29|25979.29|25956.84|25956.84|25979.29|25979.29|25956.84|25956.84|0
1620822640000|2021-05-12 12:30:40|25956.23|25956.23|25914.08|25914.08|25956.43|25956.43|25914.08|25914.08|0
1620822650000|2021-05-12 12:30:50|25913.89|25913.89|25931.59|25931.59|25931.59|25931.59|25913.89|25913.89|0
1620822660000|2021-05-12 12:31:00|25942.22|25942.22|25942.63|25942.63|25942.63|25942.63|25914.3|25914.3|0
1620822670000|2021-05-12 12:31:10|25949.71|25949.71|25944.22|25944.22|25950.7|25950.7|25928.85|25928.85|0
1620822680000|2021-05-12 12:31:20|25933.59|25933.59|25951.3|25951.3|25951.3|25951.3|25933.59|25933.59|0
1620822690000|2021-05-12 12:31:30|25940.67|25940.67|25937.13|25937.13|25951.3|25951.3|25937.13|25937.13|0
1620822700000|2021-05-12 12:31:40|25947.76|25947.76|25944.63|25944.63|25947.76|25947.76|25940.67|25940.67|0
1620822710000|2021-05-12 12:31:50|25934.32|25934.32|25944.34|25944.34|25944.34|25944.34|25934.32|25934.32|0
1620822720000|2021-05-12 12:32:00|25945.54|25945.54|25949.08|25949.08|25949.08|25949.08|25938.46|25938.46|0
1620822730000|2021-05-12 12:32:10|25942|25942|25924.29|25924.29|25942|25942|25920.75|25920.75|0
1620822740000|2021-05-12 12:32:20|25920.75|25920.75|25934.92|25934.92|25934.92|25934.92|25920.75|25920.75|0
1620822750000|2021-05-12 12:32:30|25938.46|25938.46|25917.62|25917.62|25938.87|25938.87|25917.62|25917.62|0
1620822760000|2021-05-12 12:32:40|25918.03|25918.03|25917.62|25917.62|25918.03|25918.03|25917.62|25917.62|0
1620822770000|2021-05-12 12:32:50|25921.16|25921.16|25924.7|25924.7|25924.7|25924.7|25921.16|25921.16|0
1620822780000|2021-05-12 12:33:00|25917.62|25917.62|25914.08|25914.08|25917.62|25917.62|25914.08|25914.08|0
1620822800000|2021-05-12 12:33:20|25910.54|25910.54|25896.37|25896.37|25910.54|25910.54|25896.37|25896.37|0
1620822810000|2021-05-12 12:33:30|25892.83|25892.83|25887.49|25887.49|25892.83|25892.83|25879.2|25879.2|0
1620822820000|2021-05-12 12:33:40|25891.03|25891.03|25906.33|25906.33|25908.73|25908.73|25891.03|25891.03|0
1620822830000|2021-05-12 12:33:50|25899.24|25899.24|25905.73|25905.73|25906.33|25906.33|25895.1|25895.1|0
1620822840000|2021-05-12 12:34:00|25891.56|25891.56|25899.85|25899.85|25899.85|25899.85|25891.56|25891.56|0
1620822850000|2021-05-12 12:34:10|25889.22|25889.22|25871.52|25871.52|25889.22|25889.22|25871.52|25871.52|0
1620822860000|2021-05-12 12:34:20|25860.89|25860.89|25871.52|25871.52|25871.52|25871.52|25860.89|25860.89|0
1620822870000|2021-05-12 12:34:30|25882.14|25882.14|25889.22|25889.22|25889.22|25889.22|25882.14|25882.14|0
1620822880000|2021-05-12 12:34:40|25903.39|25903.39|25910.88|25910.88|25910.88|25910.88|25903.39|25903.39|0
1620822890000|2021-05-12 12:34:50|25911.07|25911.07|25911.07|25911.07|25911.07|25911.07|25911.07|25911.07|0
1620822900000|2021-05-12 12:35:00|25914.61|25914.61|25919.36|25919.36|25922.9|25922.9|25914.61|25914.61|0
1620822930000|2021-05-12 12:35:30|25919.96|25919.96|25909.34|25909.34|25919.96|25919.96|25909.34|25909.34|0
1620822950000|2021-05-12 12:35:50|25912.88|25912.88|25912.88|25912.88|25912.88|25912.88|25912.88|25912.88|0
1620822960000|2021-05-12 12:36:00|25919.96|25919.96|25916.42|25916.42|25919.96|25919.96|25916.42|25916.42|0
1620822990000|2021-05-12 12:36:30|25927.04|25927.04|25934.32|25934.32|25934.32|25934.32|25927.04|25927.04|0
1620823000000|2021-05-12 12:36:40|25934.89|25934.89|25938.43|25938.43|25938.43|25938.43|25934.89|25934.89|0
1620823010000|2021-05-12 12:36:50|25934.89|25934.89|25934.89|25934.89|25934.89|25934.89|25934.89|25934.89|0
1620823020000|2021-05-12 12:37:00|25935.49|25935.49|25945.52|25945.52|25945.52|25945.52|25920.73|25920.73|0
1620823030000|2021-05-12 12:37:10|25941.97|25941.97|25946.12|25946.12|25946.12|25946.12|25941.97|25941.97|0
1620823040000|2021-05-12 12:37:20|25945.52|25945.52|25945.52|25945.52|25945.52|25945.52|25941.97|25941.97|0
1620823070000|2021-05-12 12:37:50|25941.97|25941.97|25945.52|25945.52|25949.06|25949.06|25934.89|25934.89|0
1620823080000|2021-05-12 12:38:00|25938.43|25938.43|25945.52|25945.52|25945.52|25945.52|25934.89|25934.89|0
1620823100000|2021-05-12 12:38:20|25938.43|25938.43|25945.52|25945.52|25945.52|25945.52|25938.43|25938.43|0
1620823110000|2021-05-12 12:38:30|25946.12|25946.12|25946.12|25946.12|25946.12|25946.12|25946.12|25946.12|0
1620823120000|2021-05-12 12:38:40|25946.72|25946.72|25946.72|25946.72|25946.72|25946.72|25946.72|25946.72|0
1620823150000|2021-05-12 12:39:10|25957.34|25957.34|25947.85|25947.85|25957.34|25957.34|25944.31|25944.31|0
1620823160000|2021-05-12 12:39:20|25948.46|25948.46|25948.46|25948.46|25948.46|25948.46|25948.46|25948.46|0
1620823170000|2021-05-12 12:39:30|25944.91|25944.91|25944.91|25944.91|25944.91|25944.91|25944.91|25944.91|0
1620823190000|2021-05-12 12:39:50|25948.46|25948.46|25944.91|25944.91|25948.46|25948.46|25944.91|25944.91|0
1620823200000|2021-05-12 12:40:00|25941.37|25941.37|25944.91|25944.91|25944.91|25944.91|25937.83|25937.83|0
1620823210000|2021-05-12 12:40:10|25923.67|25923.67|25920.13|25920.13|25923.67|25923.67|25920.13|25920.13|0
1620823240000|2021-05-12 12:40:40|25909.5|25909.5|25909.5|25909.5|25909.5|25909.5|25909.5|25909.5|0
1620823250000|2021-05-12 12:40:50|25908.9|25908.9|25897.67|25897.67|25908.9|25908.9|25897.67|25897.67|0
1620823260000|2021-05-12 12:41:00|25908.3|25908.3|25915.98|25915.98|25915.98|25915.98|25908.3|25908.3|0
1620823270000|2021-05-12 12:41:10|25926.61|25926.61|25930.75|25930.75|25930.75|25930.75|25926.61|25926.61|0
1620823310000|2021-05-12 12:41:50|25934.29|25934.29|25941.37|25941.37|25941.37|25941.37|25934.29|25934.29|0
1620823320000|2021-05-12 12:42:00|25937.83|25937.83|25930.75|25930.75|25937.83|25937.83|25930.75|25930.75|0
1620823370000|2021-05-12 12:42:50|25937.83|25937.83|25938.65|25938.65|25938.65|25938.65|25937.83|25937.83|0
1620823380000|2021-05-12 12:43:00|25938.46|25938.46|25934.92|25934.92|25938.46|25938.46|25934.92|25934.92|0
1620823400000|2021-05-12 12:43:20|25931.38|25931.38|25931.38|25931.38|25931.38|25931.38|25931.38|25931.38|0
1620823420000|2021-05-12 12:43:40|25934.92|25934.92|25934.92|25934.92|25934.92|25934.92|25934.92|25934.92|0
1620823440000|2021-05-12 12:44:00|25938.46|25938.46|25938.46|25938.46|25938.46|25938.46|25938.46|25938.46|0
1620823450000|2021-05-12 12:44:10|25945.54|25945.54|25946.15|25946.15|25946.15|25946.15|25945.54|25945.54|0
1620823470000|2021-05-12 12:44:30|25960.31|25960.31|25982.54|25982.54|25982.54|25982.54|25960.31|25960.31|0
1620823480000|2021-05-12 12:44:40|25968.38|25968.38|25968.38|25968.38|25968.38|25968.38|25968.38|25968.38|0
1620823510000|2021-05-12 12:45:10|25971.92|25971.92|25964.84|25964.84|25971.92|25971.92|25964.84|25964.84|0
1620823530000|2021-05-12 12:45:30|25961.3|25961.3|25957.75|25957.75|25961.3|25961.3|25957.75|25957.75|0
1620823540000|2021-05-12 12:45:40|25968.38|25968.38|25964.84|25964.84|25968.38|25968.38|25964.84|25964.84|0
1620823560000|2021-05-12 12:46:00|25960.69|25960.69|25960.09|25960.09|25960.69|25960.69|25960.09|25960.09|0
1620823570000|2021-05-12 12:46:10|25956.55|25956.55|25960.67|25960.67|25960.67|25960.67|25956.55|25956.55|0
1620823590000|2021-05-12 12:46:30|25960.28|25960.28|25956.55|25956.55|25960.28|25960.28|25956.55|25956.55|0
1620823600000|2021-05-12 12:46:40|25957.15|25957.15|25957.15|25957.15|25957.15|25957.15|25957.15|25957.15|0
1620823610000|2021-05-12 12:46:50|25960.69|25960.69|25960.69|25960.69|25960.69|25960.69|25960.69|25960.69|0
1620823630000|2021-05-12 12:47:10|25957.15|25957.15|25953.01|25953.01|25957.15|25957.15|25953.01|25953.01|0
1620823650000|2021-05-12 12:47:30|25963.63|25963.63|25963.63|25963.63|25963.63|25963.63|25963.63|25963.63|0
1620823680000|2021-05-12 12:48:00|25967.18|25967.18|25953.01|25953.01|25967.18|25967.18|25953.01|25953.01|0
1620823700000|2021-05-12 12:48:20|25956.55|25956.55|25956.55|25956.55|25956.55|25956.55|25956.55|25956.55|0
1620823710000|2021-05-12 12:48:30|25945.93|25945.93|25945.93|25945.93|25945.93|25945.93|25945.93|25945.93|0
1620823720000|2021-05-12 12:48:40|25946.75|25946.75|25950.29|25950.29|25950.29|25950.29|25943.21|25943.21|0
1620823730000|2021-05-12 12:48:50|25953.83|25953.83|25953.83|25953.83|25953.83|25953.83|25953.83|25953.83|0
1620823740000|2021-05-12 12:49:00|25957.37|25957.37|25957.37|25957.37|25957.37|25957.37|25957.37|25957.37|0
1620823750000|2021-05-12 12:49:10|25946.75|25946.75|25946.75|25946.75|25946.75|25946.75|25946.75|25946.75|0
1620823790000|2021-05-12 12:49:50|25943.21|25943.21|25939.67|25939.67|25943.21|25943.21|25939.67|25939.67|0
1620823800000|2021-05-12 12:50:00|25938.85|25938.85|25938.85|25938.85|25938.85|25938.85|25938.85|25938.85|0
1620823820000|2021-05-12 12:50:20|25935.3|25935.3|25931.76|25931.76|25935.3|25935.3|25931.76|25931.76|0
1620823830000|2021-05-12 12:50:30|25935.3|25935.3|25942.39|25942.39|25942.39|25942.39|25935.3|25935.3|0
1620823840000|2021-05-12 12:50:40|25945.93|25945.93|25942.39|25942.39|25945.93|25945.93|25942.39|25942.39|0
1620823850000|2021-05-12 12:50:50|25938.85|25938.85|25938.85|25938.85|25938.85|25938.85|25938.85|25938.85|0
1620823880000|2021-05-12 12:51:20|25945.93|25945.93|25945.93|25945.93|25945.93|25945.93|25942.39|25942.39|0
1620823900000|2021-05-12 12:51:40|25946.12|25946.12|25946.12|25946.12|25946.12|25946.12|25946.12|25946.12|0
1620823910000|2021-05-12 12:51:50|25935.5|25935.5|25941.98|25941.98|25941.98|25941.98|25934.89|25934.89|0
1620823940000|2021-05-12 12:52:20|25938.44|25938.44|25938.44|25938.44|25938.44|25938.44|25938.44|25938.44|0
1620823980000|2021-05-12 12:53:00|25939.64|25939.64|25943.78|25943.78|25943.78|25943.78|25939.64|25939.64|0
1620824020000|2021-05-12 12:53:40|25950.86|25950.86|25950.86|25950.86|25950.86|25950.86|25950.86|25950.86|0
1620824030000|2021-05-12 12:53:50|25954.41|25954.41|25950.86|25950.86|25954.41|25954.41|25950.86|25950.86|0
1620824040000|2021-05-12 12:54:00|25954.41|25954.41|25959.97|25959.97|25963.51|25963.51|25954.41|25954.41|0
1620824050000|2021-05-12 12:54:10|25945.81|25945.81|25945.81|25945.81|25945.81|25945.81|25945.81|25945.81|0
1620824060000|2021-05-12 12:54:20|25952.89|25952.89|25952.89|25952.89|25952.89|25952.89|25952.89|25952.89|0
1620824090000|2021-05-12 12:54:50|25949.35|25949.35|25944|25944|25949.35|25949.35|25944|25944|0
1620824100000|2021-05-12 12:55:00|25951.08|25951.08|25954.62|25954.62|25954.62|25954.62|25950.67|25950.67|0
1620824130000|2021-05-12 12:55:30|25958.17|25958.17|25955.23|25955.23|25958.17|25958.17|25955.23|25955.23|0
1620824150000|2021-05-12 12:55:50|25954.62|25954.62|25954.62|25954.62|25954.62|25954.62|25954.62|25954.62|0
1620824170000|2021-05-12 12:56:10|25947.54|25947.54|25947.54|25947.54|25947.54|25947.54|25947.54|25947.54|0
1620824190000|2021-05-12 12:56:30|25940.46|25940.46|25940.46|25940.46|25940.46|25940.46|25940.46|25940.46|0
1620824200000|2021-05-12 12:56:40|25939.86|25939.86|25939.86|25939.86|25939.86|25939.86|25939.86|25939.86|0
1620824220000|2021-05-12 12:57:00|25939.45|25939.45|25929.23|25929.23|25939.86|25939.86|25929.23|25929.23|0
1620824240000|2021-05-12 12:57:20|25915.07|25915.07|25911.53|25911.53|25915.07|25915.07|25911.53|25911.53|0
1620824250000|2021-05-12 12:57:30|25915.07|25915.07|25918.61|25918.61|25918.61|25918.61|25915.07|25915.07|0
1620824260000|2021-05-12 12:57:40|25922.15|25922.15|25918.61|25918.61|25922.15|25922.15|25918.61|25918.61|0
1620824280000|2021-05-12 12:58:00|25918.2|25918.2|25918.2|25918.2|25918.2|25918.2|25918.2|25918.2|0
1620824290000|2021-05-12 12:58:10|25932.37|25932.37|25930.03|25930.03|25933.57|25933.57|25928.82|25928.82|0
1620824300000|2021-05-12 12:58:20|25933.57|25933.57|25933.57|25933.57|25933.57|25933.57|25933.57|25933.57|0
1620824320000|2021-05-12 12:58:40|25930.03|25930.03|25930.03|25930.03|25930.03|25930.03|25930.03|25930.03|0
1620824330000|2021-05-12 12:58:50|25937.11|25937.11|25940.65|25940.65|25940.65|25940.65|25937.11|25937.11|0
1620824340000|2021-05-12 12:59:00|25937.11|25937.11|25937.11|25937.11|25937.11|25937.11|25937.11|25937.11|0
1620824360000|2021-05-12 12:59:20|25933.57|25933.57|25933.57|25933.57|25933.57|25933.57|25933.57|25933.57|0
1620824370000|2021-05-12 12:59:30|25937.11|25937.11|25937.11|25937.11|25937.11|25937.11|25937.11|25937.11|0
1620824400000|2021-05-12 13:00:00|25937.3|25937.3|25950.86|25950.86|25951.47|25951.47|25937.3|25937.3|0
1620824410000|2021-05-12 13:00:10|25954.41|25954.41|25947.32|25947.32|25954.41|25954.41|25947.32|25947.32|0
1620824420000|2021-05-12 13:00:20|25943.78|25943.78|25943.78|25943.78|25943.78|25943.78|25943.78|25943.78|0
1620824450000|2021-05-12 13:00:50|25950.86|25950.86|25954.41|25954.41|25954.41|25954.41|25950.86|25950.86|0
1620824460000|2021-05-12 13:01:00|25957.95|25957.95|25957.95|25957.95|25957.95|25957.95|25957.95|25957.95|0
1620824470000|2021-05-12 13:01:10|25954.41|25954.41|25965.03|25965.03|25965.03|25965.03|25954.41|25954.41|0
1620824500000|2021-05-12 13:01:40|25961.49|25961.49|25954.41|25954.41|25961.49|25961.49|25954.41|25954.41|0
1620824530000|2021-05-12 13:02:10|25950.86|25950.86|25950.86|25950.86|25950.86|25950.86|25950.86|25950.86|0
1620824540000|2021-05-12 13:02:20|25961.49|25961.49|25957.95|25957.95|25961.49|25961.49|25957.95|25957.95|0
1620824560000|2021-05-12 13:02:40|25954.41|25954.41|25957.95|25957.95|25957.95|25957.95|25954.41|25954.41|0
1620824570000|2021-05-12 13:02:50|25961.49|25961.49|25961.49|25961.49|25961.49|25961.49|25961.49|25961.49|0
1620824580000|2021-05-12 13:03:00|25962.09|25962.09|25973.95|25973.95|25977.49|25977.49|25962.09|25962.09|0
1620824590000|2021-05-12 13:03:10|25984.57|25984.57|25984.16|25984.16|25984.57|25984.57|25980.62|25980.62|0
1620824600000|2021-05-12 13:03:20|25987.7|25987.7|25987.7|25987.7|25987.7|25987.7|25987.7|25987.7|0
1620824630000|2021-05-12 13:03:50|25984.16|25984.16|25987.7|25987.7|25987.7|25987.7|25984.16|25984.16|0
1620824640000|2021-05-12 13:04:00|25984.16|25984.16|25984.16|25984.16|25984.16|25984.16|25984.16|25984.16|0
1620824650000|2021-05-12 13:04:10|25980.62|25980.62|25980.62|25980.62|25980.62|25980.62|25980.62|25980.62|0
1620824660000|2021-05-12 13:04:20|25980.02|25980.02|25980.43|25980.43|25980.43|25980.43|25980.02|25980.02|0
1620824670000|2021-05-12 13:04:30|25976.89|25976.89|25976.89|25976.89|25976.89|25976.89|25976.89|25976.89|0
1620824710000|2021-05-12 13:05:10|25969.8|25969.8|25966.26|25966.26|25969.8|25969.8|25962.72|25962.72|0
1620824730000|2021-05-12 13:05:30|25965.66|25965.66|25965.66|25965.66|25965.66|25965.66|25965.66|25965.66|0
1620824740000|2021-05-12 13:05:40|25969.2|25969.2|25969.2|25969.2|25969.2|25969.2|25969.2|25969.2|0
1620824750000|2021-05-12 13:05:50|25968.79|25968.79|25968.38|25968.38|25968.79|25968.79|25968.38|25968.38|0
1620824760000|2021-05-12 13:06:00|25964.84|25964.84|25964.84|25964.84|25964.84|25964.84|25964.84|25964.84|0
1620824800000|2021-05-12 13:06:40|25961.3|25961.3|25954.21|25954.21|25961.3|25961.3|25954.21|25954.21|0
1620824810000|2021-05-12 13:06:50|25957.76|25957.76|25964.84|25964.84|25964.84|25964.84|25957.76|25957.76|0
1620824820000|2021-05-12 13:07:00|25968.38|25968.38|25968.38|25968.38|25971.92|25971.92|25968.38|25968.38|0
1620824830000|2021-05-12 13:07:10|25964.84|25964.84|25961.3|25961.3|25964.84|25964.84|25961.3|25961.3|0
1620824840000|2021-05-12 13:07:20|25957.76|25957.76|25965.41|25965.41|25965.41|25965.41|25957.76|25957.76|0
1620824880000|2021-05-12 13:08:00|25954.79|25954.79|25954.79|25954.79|25954.79|25954.79|25954.79|25954.79|0
1620824890000|2021-05-12 13:08:10|25958.33|25958.33|25965.41|25965.41|25965.41|25965.41|25958.33|25958.33|0
1620824930000|2021-05-12 13:08:50|25961.87|25961.87|25961.87|25961.87|25961.87|25961.87|25961.87|25961.87|0
1620824940000|2021-05-12 13:09:00|25965.41|25965.41|25968.96|25968.96|25968.96|25968.96|25965.41|25965.41|0
1620824950000|2021-05-12 13:09:10|25965.41|25965.41|25954.79|25954.79|25965.41|25965.41|25954.79|25954.79|0
1620824960000|2021-05-12 13:09:20|25958.33|25958.33|25954.79|25954.79|25958.33|25958.33|25954.79|25954.79|0
1620824980000|2021-05-12 13:09:40|25955.94|25955.94|25955.56|25955.56|25955.94|25955.94|25955.56|25955.56|0
1620824990000|2021-05-12 13:09:50|25959.1|25959.1|25959.1|25959.1|25959.1|25959.1|25959.1|25959.1|0
1620825030000|2021-05-12 13:10:30|25962.64|25962.64|25962.64|25962.64|25962.64|25962.64|25962.64|25962.64|0
1620825070000|2021-05-12 13:11:10|25959.1|25959.1|25959.1|25959.1|25959.1|25959.1|25959.1|25959.1|0
1620825080000|2021-05-12 13:11:20|25955.56|25955.56|25953.75|25953.75|25955.56|25955.56|25953.75|25953.75|0
1620825090000|2021-05-12 13:11:30|25954.35|25954.35|25954.35|25954.35|25954.35|25954.35|25954.35|25954.35|0
1620825100000|2021-05-12 13:11:40|25947.27|25947.27|25947.27|25947.27|25947.27|25947.27|25947.27|25947.27|0
1620825110000|2021-05-12 13:11:50|25950.81|25950.81|25950.81|25950.81|25950.81|25950.81|25950.81|25950.81|0
1620825120000|2021-05-12 13:12:00|25954.35|25954.35|25954.35|25954.35|25954.35|25954.35|25954.35|25954.35|0
1620825130000|2021-05-12 13:12:10|25957.9|25957.9|25957.9|25957.9|25957.9|25957.9|25957.9|25957.9|0
1620825140000|2021-05-12 13:12:20|25957.7|25957.7|25957.7|25957.7|25957.7|25957.7|25957.7|25957.7|0
1620825210000|2021-05-12 13:13:30|25961.24|25961.24|25961.24|25961.24|25961.24|25961.24|25961.24|25961.24|0
1620825230000|2021-05-12 13:13:50|25957.7|25957.7|25954.16|25954.16|25957.7|25957.7|25954.16|25954.16|0
1620825250000|2021-05-12 13:14:10|25950.62|25950.62|25950.62|25950.62|25950.62|25950.62|25950.62|25950.62|0
1620825270000|2021-05-12 13:14:30|25951|25951|25951|25951|25951|25951|25951|25951|0
1620825290000|2021-05-12 13:14:50|25954.55|25954.55|25954.55|25954.55|25954.55|25954.55|25954.55|25954.55|0
1620825300000|2021-05-12 13:15:00|25958.09|25958.09|25958.09|25958.09|25958.09|25958.09|25958.09|25958.09|0
1620825310000|2021-05-12 13:15:10|25961.63|25961.63|25954.55|25954.55|25961.63|25961.63|25954.55|25954.55|0
1620825320000|2021-05-12 13:15:20|25958.09|25958.09|25958.09|25958.09|25958.09|25958.09|25958.09|25958.09|0
1620825330000|2021-05-12 13:15:30|25961.63|25961.63|25961.63|25961.63|25961.63|25961.63|25961.63|25961.63|0
1620825340000|2021-05-12 13:15:40|25960.48|25960.48|25960.48|25960.48|25960.48|25960.48|25960.48|25960.48|0
1620825350000|2021-05-12 13:15:50|25960.07|25960.07|25960.07|25960.07|25960.07|25960.07|25960.07|25960.07|0
1620825360000|2021-05-12 13:16:00|25952.98|25952.98|25952.98|25952.98|25952.98|25952.98|25952.98|25952.98|0
1620825380000|2021-05-12 13:16:20|25945.9|25945.9|25945.9|25945.9|25945.9|25945.9|25945.9|25945.9|0
1620825390000|2021-05-12 13:16:30|25949.44|25949.44|25948.84|25948.84|25949.44|25949.44|25948.84|25948.84|0
1620825400000|2021-05-12 13:16:40|25945.3|25945.3|25945.3|25945.3|25945.3|25945.3|25945.3|25945.3|0
1620825410000|2021-05-12 13:16:50|25952.38|25952.38|25952|25952|25952.38|25952.38|25952|25952|0
1620825430000|2021-05-12 13:17:10|25940.77|25940.77|25948.46|25948.46|25948.46|25948.46|25940.77|25940.77|0
1620825470000|2021-05-12 13:17:50|25949.06|25949.06|25952.6|25952.6|25952.6|25952.6|25949.06|25949.06|0
1620825480000|2021-05-12 13:18:00|25945.52|25945.52|25941.98|25941.98|25945.52|25945.52|25941.98|25941.98|0
1620825490000|2021-05-12 13:18:10|25945.52|25945.52|25948.46|25948.46|25949.06|25949.06|25945.52|25945.52|0
1620825530000|2021-05-12 13:18:50|25944.92|25944.92|25944.92|25944.92|25944.92|25944.92|25944.92|25944.92|0
1620825540000|2021-05-12 13:19:00|25948.46|25948.46|25948.46|25948.46|25948.46|25948.46|25948.46|25948.46|0
1620825560000|2021-05-12 13:19:20|25952|25952|25955.54|25955.54|25955.54|25955.54|25952|25952|0
1620825570000|2021-05-12 13:19:30|25955.16|25955.16|25958.7|25958.7|25958.7|25958.7|25951.62|25951.62|0
1620825580000|2021-05-12 13:19:40|25951.62|25951.62|25944.53|25944.53|25951.62|25951.62|25944.53|25944.53|0
1620825630000|2021-05-12 13:20:30|25955.16|25955.16|25955.16|25955.16|25955.16|25955.16|25955.16|25955.16|0
1620825640000|2021-05-12 13:20:40|25951.62|25951.62|25951.01|25951.01|25951.62|25951.62|25951.01|25951.01|0
1620825650000|2021-05-12 13:20:50|25947.47|25947.47|25943.93|25943.93|25951.01|25951.01|25943.93|25943.93|0
1620825660000|2021-05-12 13:21:00|25947.47|25947.47|25947.47|25947.47|25947.47|25947.47|25947.47|25947.47|0
1620825670000|2021-05-12 13:21:10|25951.01|25951.01|25947.47|25947.47|25951.01|25951.01|25940.39|25940.39|0
1620825680000|2021-05-12 13:21:20|25951.01|25951.01|25951.01|25951.01|25951.01|25951.01|25951.01|25951.01|0
1620825700000|2021-05-12 13:21:40|25947.47|25947.47|25947.47|25947.47|25947.47|25947.47|25947.47|25947.47|0
1620825720000|2021-05-12 13:22:00|25951.01|25951.01|25951.01|25951.01|25951.01|25951.01|25951.01|25951.01|0
1620825750000|2021-05-12 13:22:30|25948.07|25948.07|25948.68|25948.68|25948.68|25948.68|25948.07|25948.07|0
1620825760000|2021-05-12 13:22:40|25948.07|25948.07|25948.68|25948.68|25948.68|25948.68|25948.07|25948.07|0
1620825770000|2021-05-12 13:22:50|25955.76|25955.76|25959.3|25959.3|25959.3|25959.3|25955.76|25955.76|0
1620825780000|2021-05-12 13:23:00|25962.84|25962.84|25969.92|25969.92|25969.92|25969.92|25962.84|25962.84|0
1620825810000|2021-05-12 13:23:30|25966.38|25966.38|25955.76|25955.76|25966.38|25966.38|25955.76|25955.76|0
1620825820000|2021-05-12 13:23:40|25954.56|25954.56|25947.47|25947.47|25954.56|25954.56|25947.47|25947.47|0
1620825830000|2021-05-12 13:23:50|25951.01|25951.01|25951.01|25951.01|25951.01|25951.01|25951.01|25951.01|0
1620825850000|2021-05-12 13:24:10|25947.47|25947.47|25951.01|25951.01|25951.01|25951.01|25947.47|25947.47|0
1620825860000|2021-05-12 13:24:20|25954.56|25954.56|25951.01|25951.01|25958.1|25958.1|25951.01|25951.01|0
1620825870000|2021-05-12 13:24:30|25943.93|25943.93|25940.39|25940.39|25943.93|25943.93|25940.39|25940.39|0
1620825880000|2021-05-12 13:24:40|25940.2|25940.2|25940.2|25940.2|25940.2|25940.2|25940.2|25940.2|0
1620825900000|2021-05-12 13:25:00|25943.74|25943.74|25940.2|25940.2|25943.74|25943.74|25940.2|25940.2|0
1620825910000|2021-05-12 13:25:10|25943.74|25943.74|25948.48|25948.48|25948.48|25948.48|25943.74|25943.74|0
1620825920000|2021-05-12 13:25:20|25952.03|25952.03|25956.77|25956.77|25956.77|25956.77|25952.03|25952.03|0
1620825940000|2021-05-12 13:25:40|25949.69|25949.69|25953.23|25953.23|25953.23|25953.23|25949.69|25949.69|0
1620825950000|2021-05-12 13:25:50|25956.77|25956.77|25956.77|25956.77|25956.77|25956.77|25956.77|25956.77|0
1620825960000|2021-05-12 13:26:00|25963.85|25963.85|25963.85|25963.85|25963.85|25963.85|25963.85|25963.85|0
1620825980000|2021-05-12 13:26:20|25964.26|25964.26|25964.26|25964.26|25964.26|25964.26|25964.26|25964.26|0
1620825990000|2021-05-12 13:26:30|25964.86|25964.86|25964.86|25964.86|25964.86|25964.86|25964.86|25964.86|0
1620826000000|2021-05-12 13:26:40|25968.41|25968.41|25979.03|25979.03|25979.03|25979.03|25968.41|25968.41|0
1620826010000|2021-05-12 13:26:50|25982.57|25982.57|25982.57|25982.57|25982.57|25982.57|25982.57|25982.57|0
1620826020000|2021-05-12 13:27:00|25989.65|25989.65|25990.06|25990.06|25993.19|25993.19|25989.65|25989.65|0
1620826030000|2021-05-12 13:27:10|25990.47|25990.47|25990.47|25990.47|25990.47|25990.47|25990.47|25990.47|0
1620826040000|2021-05-12 13:27:20|25994.02|25994.02|25994.02|25994.02|25994.02|25994.02|25994.02|25994.02|0
1620826060000|2021-05-12 13:27:40|25990.47|25990.47|25994.02|25994.02|25994.02|25994.02|25990.47|25990.47|0
1620826070000|2021-05-12 13:27:50|25986.93|25986.93|25990.47|25990.47|25990.47|25990.47|25983.39|25983.39|0
1620826080000|2021-05-12 13:28:00|25994.02|25994.02|26008.18|26008.18|26008.18|26008.18|25986.93|25986.93|0
1620826090000|2021-05-12 13:28:10|26009.99|26009.99|26009.99|26009.99|26009.99|26009.99|26002.9|26002.9|0
1620826100000|2021-05-12 13:28:20|26013.53|26013.53|26010.59|26010.59|26017.67|26017.67|26010.59|26010.59|0
1620826110000|2021-05-12 13:28:30|26009.38|26009.38|26006.44|26006.44|26009.38|26009.38|26006.44|26006.44|0
1620826170000|2021-05-12 13:29:30|26009.99|26009.99|26013.53|26013.53|26013.53|26013.53|26009.99|26009.99|0
1620826180000|2021-05-12 13:29:40|26012.71|26012.71|26010.49|26010.49|26012.71|26012.71|26010.49|26010.49|0
1620826190000|2021-05-12 13:29:50|26014.03|26014.03|26019.38|26019.38|26035.28|26035.28|26014.03|26014.03|0
1620826200000|2021-05-12 13:30:00|26026.46|26026.46|26005.21|26005.21|26026.46|26026.46|25998.13|25998.13|0
1620826210000|2021-05-12 13:30:10|26015.84|26015.84|26005.98|26005.98|26016.6|26016.6|26005.98|26005.98|0
1620826220000|2021-05-12 13:30:20|26013.06|26013.06|26009.52|26009.52|26013.06|26013.06|26009.52|26009.52|0
1620826230000|2021-05-12 13:30:30|26002.44|26002.44|26002.44|26002.44|26002.44|26002.44|26002.44|26002.44|0
1620826240000|2021-05-12 13:30:40|25991.82|25991.82|25991.82|25991.82|25991.82|25991.82|25991.82|25991.82|0
1620826250000|2021-05-12 13:30:50|25991.21|25991.21|25984.13|25984.13|25991.21|25991.21|25984.13|25984.13|0
1620826270000|2021-05-12 13:31:10|25991.21|25991.21|25973.51|25973.51|25991.21|25991.21|25973.51|25973.51|0
1620826280000|2021-05-12 13:31:20|25977.05|25977.05|25977.05|25977.05|25977.05|25977.05|25973.51|25973.51|0
1620826290000|2021-05-12 13:31:30|25973.51|25973.51|25973.51|25973.51|25973.51|25973.51|25969.97|25969.97|0
1620826300000|2021-05-12 13:31:40|25966.42|25966.42|25966.42|25966.42|25966.42|25966.42|25966.42|25966.42|0
1620826310000|2021-05-12 13:31:50|25969.97|25969.97|25977.27|25977.27|25977.27|25977.27|25969.58|25969.58|0
1620826330000|2021-05-12 13:32:10|25978.47|25978.47|25977.87|25977.87|25978.47|25978.47|25977.87|25977.87|0
1620826340000|2021-05-12 13:32:20|25976.06|25976.06|25972.52|25972.52|25976.06|25976.06|25972.52|25972.52|0
1620826350000|2021-05-12 13:32:30|25971.92|25971.92|25971.92|25971.92|25971.92|25971.92|25971.92|25971.92|0
1620826360000|2021-05-12 13:32:40|25968.38|25968.38|25964.84|25964.84|25968.38|25968.38|25964.84|25964.84|0
1620826380000|2021-05-12 13:33:00|25957.56|25957.56|25964.65|25964.65|25964.65|25964.65|25957.56|25957.56|0
1620826390000|2021-05-12 13:33:10|25968.19|25968.19|25969.39|25969.39|25969.39|25969.39|25968.19|25968.19|0
1620826400000|2021-05-12 13:33:20|25965.85|25965.85|25958.77|25958.77|25965.85|25965.85|25958.77|25958.77|0
1620826420000|2021-05-12 13:33:40|25955.23|25955.23|25955.23|25955.23|25955.23|25955.23|25955.23|25955.23|0
1620826440000|2021-05-12 13:34:00|25958.77|25958.77|25976.47|25976.47|25976.47|25976.47|25958.77|25958.77|0
1620826450000|2021-05-12 13:34:10|25972.93|25972.93|25972.93|25972.93|25972.93|25972.93|25972.93|25972.93|0
1620826470000|2021-05-12 13:34:30|25976.47|25976.47|25976.47|25976.47|25976.47|25976.47|25976.47|25976.47|0
1620826480000|2021-05-12 13:34:40|25972.93|25972.93|25976.47|25976.47|25976.47|25976.47|25972.93|25972.93|0
1620826490000|2021-05-12 13:34:50|25969.39|25969.39|25965.85|25965.85|25969.39|25969.39|25965.85|25965.85|0
1620826500000|2021-05-12 13:35:00|25955.23|25955.23|25933.98|25933.98|25955.23|25955.23|25933.98|25933.98|0
1620826510000|2021-05-12 13:35:10|25937.52|25937.52|25930.44|25930.44|25937.52|25937.52|25930.44|25930.44|0
1620826520000|2021-05-12 13:35:20|25937.52|25937.52|25926.9|25926.9|25941.06|25941.06|25926.9|25926.9|0
1620826530000|2021-05-12 13:35:30|25923.35|25923.35|25930.44|25930.44|25930.44|25930.44|25923.35|25923.35|0
1620826540000|2021-05-12 13:35:40|25919.81|25919.81|25926.9|25926.9|25926.9|25926.9|25919.81|25919.81|0
1620826550000|2021-05-12 13:35:50|25933.98|25933.98|25951.68|25951.68|25951.68|25951.68|25933.98|25933.98|0
1620826560000|2021-05-12 13:36:00|25944.6|25944.6|25944.6|25944.6|25944.6|25944.6|25933.98|25933.98|0
1620826570000|2021-05-12 13:36:10|25948.14|25948.14|25948.14|25948.14|25948.14|25948.14|25948.14|25948.14|0
1620826580000|2021-05-12 13:36:20|25958.77|25958.77|25972.93|25972.93|25972.93|25972.93|25958.77|25958.77|0
1620826590000|2021-05-12 13:36:30|25976.47|25976.47|25976.47|25976.47|25976.47|25976.47|25976.47|25976.47|0
1620826600000|2021-05-12 13:36:40|25980.01|25980.01|25995.41|25995.41|25995.41|25995.41|25980.01|25980.01|0
1620826610000|2021-05-12 13:36:50|25996.61|25996.61|25978.91|25978.91|25996.61|25996.61|25978.91|25978.91|0
1620826620000|2021-05-12 13:37:00|25982.45|25982.45|25982.04|25982.04|25982.45|25982.45|25982.04|25982.04|0
1620826630000|2021-05-12 13:37:10|25985.58|25985.58|25978.5|25978.5|25985.58|25985.58|25978.5|25978.5|0
1620826640000|2021-05-12 13:37:20|25982.04|25982.04|25989.12|25989.12|25989.12|25989.12|25978.5|25978.5|0
1620826650000|2021-05-12 13:37:30|25993.26|25993.26|25976.33|25976.33|25997.57|25997.57|25976.33|25976.33|0
1620826660000|2021-05-12 13:37:40|25983.41|25983.41|25983.41|25983.41|25983.41|25983.41|25983.41|25983.41|0
1620826680000|2021-05-12 13:38:00|25979.87|25979.87|25969.24|25969.24|25979.87|25979.87|25969.24|25969.24|0
1620826690000|2021-05-12 13:38:10|25969.84|25969.84|25969.84|25969.84|25969.84|25969.84|25969.84|25969.84|0
1620826700000|2021-05-12 13:38:20|25980.47|25980.47|25984.01|25984.01|25984.01|25984.01|25980.47|25980.47|0
1620826710000|2021-05-12 13:38:30|25987.55|25987.55|25994.63|25994.63|25994.63|25994.63|25987.55|25987.55|0
1620826730000|2021-05-12 13:38:50|25991.09|25991.09|25984.01|25984.01|25991.09|25991.09|25984.01|25984.01|0
1620826740000|2021-05-12 13:39:00|25985.21|25985.21|25986.42|25986.42|25986.42|25986.42|25985.21|25985.21|0
1620826750000|2021-05-12 13:39:10|25989.96|25989.96|25989.96|25989.96|25989.96|25989.96|25989.96|25989.96|0
1620826760000|2021-05-12 13:39:20|25986.42|25986.42|25985.81|25985.81|25986.42|25986.42|25984.61|25984.61|0
1620826770000|2021-05-12 13:39:30|25996.44|25996.44|25996.44|25996.44|25996.44|25996.44|25996.44|25996.44|0
1620826780000|2021-05-12 13:39:40|25997.04|25997.04|25997.04|25997.04|25997.04|25997.04|25997.04|25997.04|0
1620826790000|2021-05-12 13:39:50|25995.84|25995.84|26000.58|26000.58|26000.58|26000.58|25995.84|25995.84|0
1620826800000|2021-05-12 13:40:00|25997.04|25997.04|25989.96|25989.96|25997.04|25997.04|25989.96|25989.96|0
1620826820000|2021-05-12 13:40:20|25997.04|25997.04|25997.04|25997.04|26000.58|26000.58|25997.04|25997.04|0
1620826830000|2021-05-12 13:40:30|26004.12|26004.12|25997.04|25997.04|26004.12|26004.12|25997.04|25997.04|0
1620826850000|2021-05-12 13:40:50|25993.5|25993.5|25997.04|25997.04|25997.04|25997.04|25993.5|25993.5|0
1620826860000|2021-05-12 13:41:00|26000.58|26000.58|26000.58|26000.58|26000.58|26000.58|26000.58|26000.58|0
1620826880000|2021-05-12 13:41:20|25999.38|25999.38|25995.84|25995.84|25999.38|25999.38|25981.67|25981.67|0
1620826890000|2021-05-12 13:41:30|25996.44|25996.44|25986.42|25986.42|26003.52|26003.52|25986.42|25986.42|0
1620826900000|2021-05-12 13:41:40|25989.96|25989.96|25989.96|25989.96|25989.96|25989.96|25989.96|25989.96|0
1620826910000|2021-05-12 13:41:50|25997.04|25997.04|25997.04|25997.04|25997.04|25997.04|25997.04|25997.04|0
1620826920000|2021-05-12 13:42:00|25993.5|25993.5|25989.96|25989.96|25993.5|25993.5|25986.42|25986.42|0
1620826930000|2021-05-12 13:42:10|25993.5|25993.5|25993.5|25993.5|26000.58|26000.58|25993.5|25993.5|0
1620826940000|2021-05-12 13:42:20|25997.04|25997.04|25982.87|25982.87|25997.04|25997.04|25982.87|25982.87|0
1620826950000|2021-05-12 13:42:30|25983.64|25983.64|25980.1|25980.1|25983.64|25983.64|25973.02|25973.02|0
1620826980000|2021-05-12 13:43:00|25983.64|25983.64|25980.1|25980.1|25987.18|25987.18|25980.1|25980.1|0
1620827000000|2021-05-12 13:43:20|25983.64|25983.64|25983.64|25983.64|25983.64|25983.64|25983.64|25983.64|0
1620827030000|2021-05-12 13:43:50|25987.18|25987.18|25987.18|25987.18|25987.18|25987.18|25987.18|25987.18|0
1620827040000|2021-05-12 13:44:00|25990.72|25990.72|25990.94|25990.94|25998.22|25998.22|25987.59|25987.59|0
1620827060000|2021-05-12 13:44:20|25998.03|25998.03|25998.03|25998.03|25998.03|25998.03|25998.03|25998.03|0
1620827070000|2021-05-12 13:44:30|26001.57|26001.57|26001.57|26001.57|26001.57|26001.57|26001.57|26001.57|0
1620827090000|2021-05-12 13:44:50|26005.11|26005.11|26005.11|26005.11|26008.65|26008.65|26005.11|26005.11|0
1620827100000|2021-05-12 13:45:00|26012.19|26012.19|26004.51|26004.51|26012.19|26012.19|25998.03|25998.03|0
1620827120000|2021-05-12 13:45:20|26008.05|26008.05|26008.05|26008.05|26008.05|26008.05|25997.42|25997.42|0
1620827130000|2021-05-12 13:45:30|25993.88|25993.88|25983.26|25983.26|25993.88|25993.88|25979.72|25979.72|0
1620827140000|2021-05-12 13:45:40|25990.34|25990.34|25987.4|25987.4|25993.88|25993.88|25987.4|25987.4|0
1620827150000|2021-05-12 13:45:50|25983.86|25983.86|25983.86|25983.86|25983.86|25983.86|25983.86|25983.86|0
1620827160000|2021-05-12 13:46:00|25976.78|25976.78|25976.78|25976.78|25976.78|25976.78|25976.78|25976.78|0
1620827170000|2021-05-12 13:46:10|25973.24|25973.24|25966.15|25966.15|25973.24|25973.24|25966.15|25966.15|0
1620827180000|2021-05-12 13:46:20|25969.7|25969.7|25962.61|25962.61|25969.7|25969.7|25962.61|25962.61|0
1620827190000|2021-05-12 13:46:30|25963.02|25963.02|25963.02|25963.02|25963.02|25963.02|25963.02|25963.02|0
1620827200000|2021-05-12 13:46:40|25966.57|25966.57|25963.63|25963.63|25967.17|25967.17|25963.63|25963.63|0
1620827210000|2021-05-12 13:46:50|25967.17|25967.17|25967.17|25967.17|25967.17|25967.17|25967.17|25967.17|0
1620827220000|2021-05-12 13:47:00|25960.08|25960.08|25953|25953|25960.08|25960.08|25945.92|25945.92|0
1620827230000|2021-05-12 13:47:10|25949.46|25949.46|25955.17|25955.17|25955.17|25955.17|25948.09|25948.09|0
1620827240000|2021-05-12 13:47:20|25958.72|25958.72|25958.72|25958.72|25958.72|25958.72|25955.17|25955.17|0
1620827270000|2021-05-12 13:47:50|25962.26|25962.26|25955.17|25955.17|25962.26|25962.26|25955.17|25955.17|0
1620827300000|2021-05-12 13:48:20|25962.26|25962.26|25957.7|25957.7|25962.26|25962.26|25957.7|25957.7|0
1620827310000|2021-05-12 13:48:30|25956.5|25956.5|25970.25|25970.25|25970.25|25970.25|25956.09|25956.09|0
1620827320000|2021-05-12 13:48:40|25963.17|25963.17|25966.71|25966.71|25966.71|25966.71|25963.17|25963.17|0
1620827330000|2021-05-12 13:48:50|25970.25|25970.25|25956.09|25956.09|25970.25|25970.25|25956.09|25956.09|0
1620827340000|2021-05-12 13:49:00|25949.01|25949.01|25949.01|25949.01|25949.01|25949.01|25949.01|25949.01|0
1620827350000|2021-05-12 13:49:10|25956.09|25956.09|25966.71|25966.71|25966.71|25966.71|25949.01|25949.01|0
1620827360000|2021-05-12 13:49:20|25959.63|25959.63|25952.55|25952.55|25959.63|25959.63|25952.55|25952.55|0
1620827380000|2021-05-12 13:49:40|25956.09|25956.09|25952.55|25952.55|25956.09|25956.09|25952.55|25952.55|0
1620827410000|2021-05-12 13:50:10|25952.14|25952.14|25952.14|25952.14|25952.14|25952.14|25952.14|25952.14|0
1620827430000|2021-05-12 13:50:30|25943.25|25943.25|25943.25|25943.25|25943.25|25943.25|25943.25|25943.25|0
1620827460000|2021-05-12 13:51:00|25936.17|25936.17|25917.64|25917.64|25936.17|25936.17|25917.64|25917.64|0
1620827470000|2021-05-12 13:51:10|25921.18|25921.18|25909.96|25909.96|25921.18|25921.18|25909.96|25909.96|0
1620827480000|2021-05-12 13:51:20|25910.56|25910.56|25910.56|25910.56|25910.56|25910.56|25910.56|25910.56|0
1620827490000|2021-05-12 13:51:30|25910.37|25910.37|25910.97|25910.97|25914.51|25914.51|25910.37|25910.37|0
1620827500000|2021-05-12 13:51:40|25915.11|25915.11|25915.11|25915.11|25915.11|25915.11|25915.11|25915.11|0
1620827510000|2021-05-12 13:51:50|25911.57|25911.57|25915.11|25915.11|25915.11|25915.11|25911.57|25911.57|0
1620827520000|2021-05-12 13:52:00|25911.57|25911.57|25907.43|25907.43|25911.57|25911.57|25907.43|25907.43|0
1620827530000|2021-05-12 13:52:10|25900.34|25900.34|25896.8|25896.8|25907.43|25907.43|25896.8|25896.8|0
1620827540000|2021-05-12 13:52:20|25893.26|25893.26|25893.26|25893.26|25896.8|25896.8|25893.26|25893.26|0
1620827550000|2021-05-12 13:52:30|25896.8|25896.8|25893.26|25893.26|25896.8|25896.8|25893.26|25893.26|0
1620827560000|2021-05-12 13:52:40|25896.8|25896.8|25896.2|25896.2|25896.8|25896.8|25896.2|25896.2|0
1620827570000|2021-05-12 13:52:50|25899.74|25899.74|25899.74|25899.74|25899.74|25899.74|25899.74|25899.74|0
1620827580000|2021-05-12 13:53:00|25903.28|25903.28|25882.04|25882.04|25903.28|25903.28|25882.04|25882.04|0
1620827590000|2021-05-12 13:53:10|25896.2|25896.2|25889.12|25889.12|25896.2|25896.2|25889.12|25889.12|0
1620827620000|2021-05-12 13:53:40|25899.74|25899.74|25899.74|25899.74|25899.74|25899.74|25899.74|25899.74|0
1620827630000|2021-05-12 13:53:50|25896.2|25896.2|25878.5|25878.5|25896.2|25896.2|25878.5|25878.5|0
1620827640000|2021-05-12 13:54:00|25874.95|25874.95|25878.5|25878.5|25878.5|25878.5|25874.95|25874.95|0
1620827650000|2021-05-12 13:54:10|25879.1|25879.1|25879.1|25879.1|25879.1|25879.1|25879.1|25879.1|0
1620827690000|2021-05-12 13:54:50|25878.91|25878.91|25878.91|25878.91|25878.91|25878.91|25878.91|25878.91|0
1620827700000|2021-05-12 13:55:00|25875.36|25875.36|25878.91|25878.91|25878.91|25878.91|25875.36|25875.36|0
1620827710000|2021-05-12 13:55:10|25882.45|25882.45|25882.45|25882.45|25882.45|25882.45|25882.45|25882.45|0
1620827720000|2021-05-12 13:55:20|25885.99|25885.99|25881.84|25881.84|25889.53|25889.53|25881.84|25881.84|0
1620827730000|2021-05-12 13:55:30|25878.3|25878.3|25874.76|25874.76|25888.93|25888.93|25874.76|25874.76|0
1620827750000|2021-05-12 13:55:50|25885.39|25885.39|25885.39|25885.39|25885.39|25885.39|25885.39|25885.39|0
1620827760000|2021-05-12 13:56:00|25884.78|25884.78|25888.33|25888.33|25888.33|25888.33|25884.78|25884.78|0
1620827770000|2021-05-12 13:56:10|25889.53|25889.53|25893.07|25893.07|25893.07|25893.07|25889.53|25889.53|0
1620827780000|2021-05-12 13:56:20|25893.67|25893.67|25897.21|25897.21|25897.21|25897.21|25893.67|25893.67|0
1620827790000|2021-05-12 13:56:30|25896.61|25896.61|25885.99|25885.99|25896.61|25896.61|25885.99|25885.99|0
1620827820000|2021-05-12 13:57:00|25885.41|25885.41|25874.79|25874.79|25885.41|25885.41|25874.79|25874.79|0
1620827840000|2021-05-12 13:57:20|25875.39|25875.39|25875.39|25875.39|25875.39|25875.39|25875.39|25875.39|0
1620827850000|2021-05-12 13:57:30|25882.47|25882.47|25882.47|25882.47|25882.47|25882.47|25882.47|25882.47|0
1620827870000|2021-05-12 13:57:50|25878.93|25878.93|25878.93|25878.93|25878.93|25878.93|25878.93|25878.93|0
1620827880000|2021-05-12 13:58:00|25878.33|25878.33|25874.79|25874.79|25878.33|25878.33|25874.79|25874.79|0
1620827890000|2021-05-12 13:58:10|25874.19|25874.19|25874.19|25874.19|25874.19|25874.19|25874.19|25874.19|0
1620827910000|2021-05-12 13:58:30|25870.65|25870.65|25870.65|25870.65|25870.65|25870.65|25870.65|25870.65|0
1620827950000|2021-05-12 13:59:10|25867.1|25867.1|25867.1|25867.1|25867.1|25867.1|25867.1|25867.1|0
1620827960000|2021-05-12 13:59:20|25863.56|25863.56|25863.56|25863.56|25863.56|25863.56|25863.56|25863.56|0
1620827970000|2021-05-12 13:59:30|25870.65|25870.65|25874.19|25874.19|25874.19|25874.19|25870.65|25870.65|0
1620827980000|2021-05-12 13:59:40|25870.65|25870.65|25863.56|25863.56|25870.65|25870.65|25863.56|25863.56|0
1620827990000|2021-05-12 13:59:50|25877.73|25877.73|25877.73|25877.73|25877.73|25877.73|25877.73|25877.73|0
1620828000000|2021-05-12 14:00:00|25881.27|25881.27|25884.81|25884.81|25884.81|25884.81|25881.27|25881.27|0
1620828010000|2021-05-12 14:00:10|25877.73|25877.73|25881.27|25881.27|25888.35|25888.35|25877.73|25877.73|0
1620828020000|2021-05-12 14:00:20|25881.87|25881.87|25881.87|25881.87|25881.87|25881.87|25881.87|25881.87|0
1620828030000|2021-05-12 14:00:30|25878.33|25878.33|25875.39|25875.39|25878.33|25878.33|25871.25|25871.25|0
1620828040000|2021-05-12 14:00:40|25874.79|25874.79|25871.25|25871.25|25874.79|25874.79|25871.25|25871.25|0
1620828060000|2021-05-12 14:01:00|25874.79|25874.79|25874.79|25874.79|25874.79|25874.79|25874.79|25874.79|0
1620828070000|2021-05-12 14:01:10|25878.33|25878.33|25878.33|25878.33|25878.33|25878.33|25878.33|25878.33|0
1620828080000|2021-05-12 14:01:20|25867.71|25867.71|25853.54|25853.54|25867.71|25867.71|25853.54|25853.54|0
1620828090000|2021-05-12 14:01:30|25854.14|25854.14|25854.14|25854.14|25861.23|25861.23|25854.14|25854.14|0
1620828100000|2021-05-12 14:01:40|25852.99|25852.99|25852.99|25852.99|25852.99|25852.99|25852.99|25852.99|0
1620828110000|2021-05-12 14:01:50|25853.18|25853.18|25853.18|25853.18|25853.18|25853.18|25853.18|25853.18|0
1620828120000|2021-05-12 14:02:00|25856.73|25856.73|25850.24|25850.24|25857.33|25857.33|25850.24|25850.24|0
1620828130000|2021-05-12 14:02:10|25850.85|25850.85|25851.04|25851.04|25851.04|25851.04|25850.85|25850.85|0
1620828140000|2021-05-12 14:02:20|25847.5|25847.5|25847.5|25847.5|25847.5|25847.5|25847.5|25847.5|0
1620828150000|2021-05-12 14:02:30|25851.04|25851.04|25847.5|25847.5|25851.04|25851.04|25847.5|25847.5|0
1620828160000|2021-05-12 14:02:40|25851.04|25851.04|25851.04|25851.04|25851.04|25851.04|25851.04|25851.04|0
1620828180000|2021-05-12 14:03:00|25854.58|25854.58|25847.5|25847.5|25854.58|25854.58|25847.5|25847.5|0
1620828190000|2021-05-12 14:03:10|25851.04|25851.04|25851.61|25851.61|25851.61|25851.61|25851.04|25851.04|0
1620828210000|2021-05-12 14:03:30|25848.07|25848.07|25848.07|25848.07|25848.07|25848.07|25848.07|25848.07|0
1620828230000|2021-05-12 14:03:50|25851.61|25851.61|25851.61|25851.61|25851.61|25851.61|25851.61|25851.61|0
1620828240000|2021-05-12 14:04:00|25855.15|25855.15|25855.15|25855.15|25855.15|25855.15|25855.15|25855.15|0
1620828250000|2021-05-12 14:04:10|25858.7|25858.7|25870.91|25870.91|25870.91|25870.91|25858.7|25858.7|0
1620828290000|2021-05-12 14:04:50|25874.45|25874.45|25874.45|25874.45|25874.45|25874.45|25874.45|25874.45|0
1620828300000|2021-05-12 14:05:00|25877.99|25877.99|25881.53|25881.53|25881.53|25881.53|25877.99|25877.99|0
1620828310000|2021-05-12 14:05:10|25885.07|25885.07|25892.76|25892.76|25892.76|25892.76|25885.07|25885.07|0
1620828320000|2021-05-12 14:05:20|25896.3|25896.3|25899.24|25899.24|25899.24|25899.24|25892.15|25892.15|0
1620828330000|2021-05-12 14:05:30|25899.84|25899.84|25892.76|25892.76|25899.84|25899.84|25889.21|25889.21|0
1620828340000|2021-05-12 14:05:40|25889.21|25889.21|25899.84|25899.84|25899.84|25899.84|25889.21|25889.21|0
1620828350000|2021-05-12 14:05:50|25899.24|25899.24|25896.3|25896.3|25899.84|25899.84|25896.3|25896.3|0
1620828360000|2021-05-12 14:06:00|25892.76|25892.76|25892.76|25892.76|25892.76|25892.76|25892.76|25892.76|0
1620828370000|2021-05-12 14:06:10|25889.21|25889.21|25889.41|25889.41|25892.95|25892.95|25889.21|25889.21|0
1620828380000|2021-05-12 14:06:20|25890.01|25890.01|25893.55|25893.55|25893.55|25893.55|25890.01|25890.01|0
1620828390000|2021-05-12 14:06:30|25897.09|25897.09|25897.09|25897.09|25897.09|25897.09|25897.09|25897.09|0
1620828400000|2021-05-12 14:06:40|25893.55|25893.55|25893.55|25893.55|25893.55|25893.55|25893.55|25893.55|0
1620828410000|2021-05-12 14:06:50|25893.36|25893.36|25900.44|25900.44|25900.44|25900.44|25893.36|25893.36|0
1620828420000|2021-05-12 14:07:00|25900.03|25900.03|25896.49|25896.49|25900.03|25900.03|25896.49|25896.49|0
1620828450000|2021-05-12 14:07:30|25892.95|25892.95|25892.95|25892.95|25892.95|25892.95|25892.95|25892.95|0
1620828480000|2021-05-12 14:08:00|25892.35|25892.35|25892.54|25892.54|25892.54|25892.54|25891.93|25891.93|0
1620828490000|2021-05-12 14:08:10|25893.14|25893.14|25893.14|25893.14|25893.14|25893.14|25892.54|25892.54|0
1620828510000|2021-05-12 14:08:30|25893.74|25893.74|25903.76|25903.76|25904.36|25904.36|25893.74|25893.74|0
1620828530000|2021-05-12 14:08:50|25907.3|25907.3|25914.99|25914.99|25914.99|25914.99|25907.3|25907.3|0
1620828540000|2021-05-12 14:09:00|25916.19|25916.19|25916.6|25916.6|25919.73|25919.73|25916.19|25916.19|0
1620828550000|2021-05-12 14:09:10|25917.2|25917.2|25917.2|25917.2|25917.2|25917.2|25917.2|25917.2|0
1620828580000|2021-05-12 14:09:40|25913.66|25913.66|25913.66|25913.66|25913.66|25913.66|25910.12|25910.12|0
1620828590000|2021-05-12 14:09:50|25917.2|25917.2|25910.12|25910.12|25917.2|25917.2|25910.12|25910.12|0
1620828600000|2021-05-12 14:10:00|25913.66|25913.66|25913.66|25913.66|25913.66|25913.66|25913.66|25913.66|0
1620828610000|2021-05-12 14:10:10|25912.46|25912.46|25907.9|25907.9|25912.46|25912.46|25904.77|25904.77|0
1620828620000|2021-05-12 14:10:20|25911.45|25911.45|25911.45|25911.45|25911.45|25911.45|25911.45|25911.45|0
1620828630000|2021-05-12 14:10:30|25907.9|25907.9|25908.51|25908.51|25908.51|25908.51|25904.36|25904.36|0
1620828650000|2021-05-12 14:10:50|25904.97|25904.97|25904.97|25904.97|25904.97|25904.97|25904.97|25904.97|0
1620828660000|2021-05-12 14:11:00|25908.51|25908.51|25897.88|25897.88|25908.51|25908.51|25894.34|25894.34|0
1620828670000|2021-05-12 14:11:10|25901.42|25901.42|25901.42|25901.42|25901.42|25901.42|25901.42|25901.42|0
1620828680000|2021-05-12 14:11:20|25897.88|25897.88|25901.42|25901.42|25901.42|25901.42|25897.88|25897.88|0
1620828700000|2021-05-12 14:11:40|25904.97|25904.97|25904.97|25904.97|25904.97|25904.97|25904.97|25904.97|0
1620828710000|2021-05-12 14:11:50|25904.36|25904.36|25900.22|25900.22|25904.36|25904.36|25899.02|25899.02|0
1620828720000|2021-05-12 14:12:00|25903.76|25903.76|25903.76|25903.76|25903.76|25903.76|25903.76|25903.76|0
1620828740000|2021-05-12 14:12:20|25910.84|25910.84|25910.84|25910.84|25910.84|25910.84|25910.84|25910.84|0
1620828770000|2021-05-12 14:12:50|25907.3|25907.3|25907.3|25907.3|25907.3|25907.3|25907.3|25907.3|0
1620828780000|2021-05-12 14:13:00|25910.84|25910.84|25914.39|25914.39|25914.39|25914.39|25910.84|25910.84|0
1620828800000|2021-05-12 14:13:20|25910.84|25910.84|25914.39|25914.39|25914.39|25914.39|25910.84|25910.84|0
1620828810000|2021-05-12 14:13:30|25917.93|25917.93|25925.01|25925.01|25925.01|25925.01|25917.93|25917.93|0
1620828820000|2021-05-12 14:13:40|25925.61|25925.61|25926.21|25926.21|25926.21|25926.21|25925.61|25925.61|0
1620828830000|2021-05-12 14:13:50|25929.75|25929.75|25932.09|25932.09|25933.3|25933.3|25929.75|25929.75|0
1620828840000|2021-05-12 14:14:00|25933.3|25933.3|25929.75|25929.75|25933.3|25933.3|25929.75|25929.75|0
1620828850000|2021-05-12 14:14:10|25933.3|25933.3|25933.3|25933.3|25933.3|25933.3|25933.3|25933.3|0
1620828880000|2021-05-12 14:14:40|25929.75|25929.75|25929.75|25929.75|25929.75|25929.75|25929.75|25929.75|0
1620828890000|2021-05-12 14:14:50|25926.21|25926.21|25922.67|25922.67|25926.21|25926.21|25922.67|25922.67|0
1620828900000|2021-05-12 14:15:00|25922.86|25922.86|25926.79|25926.79|25926.79|25926.79|25922.86|25922.86|0
1620828920000|2021-05-12 14:15:20|25923.25|25923.25|25923.25|25923.25|25923.25|25923.25|25923.25|25923.25|0
1620828930000|2021-05-12 14:15:30|25919.71|25919.71|25919.71|25919.71|25919.71|25919.71|25919.71|25919.71|0
1620828940000|2021-05-12 14:15:40|25916.16|25916.16|25916.16|25916.16|25916.16|25916.16|25916.16|25916.16|0
1620828950000|2021-05-12 14:15:50|25915.56|25915.56|25915.56|25915.56|25915.56|25915.56|25915.56|25915.56|0
1620828960000|2021-05-12 14:16:00|25914.99|25914.99|25914.39|25914.39|25914.99|25914.99|25913.78|25913.78|0
1620828970000|2021-05-12 14:16:10|25921.47|25921.47|25921.47|25921.47|25921.47|25921.47|25921.47|25921.47|0
1620828980000|2021-05-12 14:16:20|25925.01|25925.01|25917.93|25917.93|25925.01|25925.01|25917.93|25917.93|0
1620828990000|2021-05-12 14:16:30|25917.74|25917.74|25910.46|25910.46|25917.74|25917.74|25910.46|25910.46|0
1620829010000|2021-05-12 14:16:50|25911.06|25911.06|25911.06|25911.06|25911.06|25911.06|25911.06|25911.06|0
1620829020000|2021-05-12 14:17:00|25914.6|25914.6|25915.21|25915.21|25915.81|25915.81|25914.6|25914.6|0
1620829030000|2021-05-12 14:17:10|25911.66|25911.66|25902.24|25902.24|25912.87|25912.87|25902.24|25902.24|0
1620829040000|2021-05-12 14:17:20|25905.79|25905.79|25905.79|25905.79|25905.79|25905.79|25905.79|25905.79|0
1620829050000|2021-05-12 14:17:30|25902.24|25902.24|25902.24|25902.24|25902.24|25902.24|25902.24|25902.24|0
1620829060000|2021-05-12 14:17:40|25901.64|25901.64|25902.24|25902.24|25902.24|25902.24|25901.64|25901.64|0
1620829070000|2021-05-12 14:17:50|25895.16|25895.16|25895.16|25895.16|25895.16|25895.16|25895.16|25895.16|0
1620829080000|2021-05-12 14:18:00|25902.24|25902.24|25902.24|25902.24|25902.24|25902.24|25902.24|25902.24|0
1620829090000|2021-05-12 14:18:10|25905.79|25905.79|25902.24|25902.24|25905.79|25905.79|25902.24|25902.24|0
1620829100000|2021-05-12 14:18:20|25905.79|25905.79|25909.33|25909.33|25909.33|25909.33|25905.79|25905.79|0
1620829110000|2021-05-12 14:18:30|25912.87|25912.87|25912.27|25912.27|25912.87|25912.87|25912.27|25912.27|0
1620829120000|2021-05-12 14:18:40|25908.72|25908.72|25909.93|25909.93|25909.93|25909.93|25908.72|25908.72|0
1620829130000|2021-05-12 14:18:50|25908.12|25908.12|25916.41|25916.41|25916.41|25916.41|25908.12|25908.12|0
1620829140000|2021-05-12 14:19:00|25919.95|25919.95|25919.95|25919.95|25919.95|25919.95|25919.95|25919.95|0
1620829150000|2021-05-12 14:19:10|25916.41|25916.41|25911.66|25911.66|25916.41|25916.41|25911.06|25911.06|0
1620829160000|2021-05-12 14:19:20|25915.21|25915.21|25915.62|25915.62|25915.62|25915.62|25915.21|25915.21|0
1620829170000|2021-05-12 14:19:30|25916.03|25916.03|25916.03|25916.03|25916.03|25916.03|25916.03|25916.03|0
1620829190000|2021-05-12 14:19:50|25919.57|25919.57|25919.57|25919.57|25919.57|25919.57|25919.57|25919.57|0
1620829210000|2021-05-12 14:20:10|25923.11|25923.11|25926.65|25926.65|25926.65|25926.65|25923.11|25923.11|0
1620829220000|2021-05-12 14:20:20|25930.19|25930.19|25933.73|25933.73|25933.73|25933.73|25930.19|25930.19|0
1620829230000|2021-05-12 14:20:30|25937.27|25937.27|25909.96|25909.96|25938.29|25938.29|25909.96|25909.96|0
1620829260000|2021-05-12 14:21:00|25917.04|25917.04|25921.18|25921.18|25921.18|25921.18|25917.04|25917.04|0
1620829280000|2021-05-12 14:21:20|25917.64|25917.64|25917.64|25917.64|25917.64|25917.64|25917.64|25917.64|0
1620829300000|2021-05-12 14:21:40|25918.24|25918.24|25916.44|25916.44|25918.24|25918.24|25916.44|25916.44|0
1620829310000|2021-05-12 14:21:50|25917.64|25917.64|25917.04|25917.04|25917.64|25917.64|25915.84|25915.84|0
1620829320000|2021-05-12 14:22:00|25915.84|25915.84|25934.75|25934.75|25934.75|25934.75|25915.84|25915.84|0
1620829330000|2021-05-12 14:22:10|25938.29|25938.29|25931.2|25931.2|25938.29|25938.29|25931.2|25931.2|0
1620829340000|2021-05-12 14:22:20|25931.81|25931.81|25935.95|25935.95|25935.95|25935.95|25931.81|25931.81|0
1620829360000|2021-05-12 14:22:40|25939.49|25939.49|25941.83|25941.83|25943.03|25943.03|25939.49|25939.49|0
1620829370000|2021-05-12 14:22:50|25945.37|25945.37|25948.91|25948.91|25950.11|25950.11|25944.77|25944.77|0
1620829380000|2021-05-12 14:23:00|25948.31|25948.31|25948.31|25948.31|25948.69|25948.69|25946.5|25946.5|0
1620829390000|2021-05-12 14:23:10|25951.85|25951.85|25944.77|25944.77|25952.45|25952.45|25944.77|25944.77|0
1620829400000|2021-05-12 14:23:20|25945.37|25945.37|25949.51|25949.51|25949.51|25949.51|25945.37|25945.37|0
1620829410000|2021-05-12 14:23:30|25950.11|25950.11|25953.05|25953.05|25953.05|25953.05|25947.71|25947.71|0
1620829420000|2021-05-12 14:23:40|25951.85|25951.85|25953.05|25953.05|25953.05|25953.05|25951.25|25951.25|0
1620829440000|2021-05-12 14:24:00|25949.51|25949.51|25945.56|25945.56|25949.51|25949.51|25945.56|25945.56|0
1620829450000|2021-05-12 14:24:10|25943.75|25943.75|25943.15|25943.15|25943.75|25943.75|25943.15|25943.15|0
1620829460000|2021-05-12 14:24:20|25943.56|25943.56|25943.56|25943.56|25943.56|25943.56|25943.56|25943.56|0
1620829470000|2021-05-12 14:24:30|25932.94|25932.94|25950.65|25950.65|25950.65|25950.65|25932.94|25932.94|0
1620829480000|2021-05-12 14:24:40|25954.19|25954.19|25957.73|25957.73|25957.73|25957.73|25954.19|25954.19|0
1620829490000|2021-05-12 14:24:50|25958.33|25958.33|25961.87|25961.87|25961.87|25961.87|25958.33|25958.33|0
1620829500000|2021-05-12 14:25:00|25962.28|25962.28|25951.66|25951.66|25962.28|25962.28|25951.66|25951.66|0
1620829550000|2021-05-12 14:25:50|25941.03|25941.03|25939.83|25939.83|25941.03|25941.03|25939.83|25939.83|0
1620829560000|2021-05-12 14:26:00|25946.91|25946.91|25949.85|25949.85|25954|25954|25946.91|25946.91|0
1620829580000|2021-05-12 14:26:20|25953.39|25953.39|25956.94|25956.94|25956.94|25956.94|25953.39|25953.39|0
1620829590000|2021-05-12 14:26:30|25960.48|25960.48|25960.29|25960.29|25960.48|25960.48|25960.29|25960.29|0
1620829650000|2021-05-12 14:27:30|25964.43|25964.43|25950.26|25950.26|25964.43|25964.43|25950.26|25950.26|0
1620829670000|2021-05-12 14:27:50|25957.35|25957.35|25957.35|25957.35|25964.43|25964.43|25957.35|25957.35|0
1620829680000|2021-05-12 14:28:00|25957.15|25957.15|25957.15|25957.15|25957.15|25957.15|25957.15|25957.15|0
1620829730000|2021-05-12 14:28:50|25953.61|25953.61|25950.07|25950.07|25953.61|25953.61|25950.07|25950.07|0
1620829740000|2021-05-12 14:29:00|25948.87|25948.87|25948.87|25948.87|25948.87|25948.87|25948.87|25948.87|0
1620829770000|2021-05-12 14:29:30|25949.25|25949.25|25956.33|25956.33|25959.88|25959.88|25949.25|25949.25|0
1620829780000|2021-05-12 14:29:40|25959.88|25959.88|25959.88|25959.88|25959.88|25959.88|25959.88|25959.88|0
1620829790000|2021-05-12 14:29:50|25956.33|25956.33|25956.33|25956.33|25956.33|25956.33|25956.33|25956.33|0
1620829800000|2021-05-12 14:30:00|25952.79|25952.79|25952.77|25952.77|25952.79|25952.79|25945.3|25945.3|0
1620829810000|2021-05-12 14:30:10|25953.15|25953.15|25953.15|25953.15|25956.69|25956.69|25953.15|25953.15|0
1620829830000|2021-05-12 14:30:30|25956.69|25956.69|25956.69|25956.69|25956.69|25956.69|25956.69|25956.69|0
1620829860000|2021-05-12 14:31:00|25967.31|25967.31|25963.77|25963.77|25967.31|25967.31|25963.77|25963.77|0
1620829870000|2021-05-12 14:31:10|25960.23|25960.23|25960.23|25960.23|25960.23|25960.23|25960.23|25960.23|0
1620829890000|2021-05-12 14:31:30|25967.31|25967.31|25967.31|25967.31|25967.31|25967.31|25967.31|25967.31|0
1620829900000|2021-05-12 14:31:40|25963.77|25963.77|25963.77|25963.77|25963.77|25963.77|25963.77|25963.77|0
1620829910000|2021-05-12 14:31:50|25960.23|25960.23|25956.69|25956.69|25960.23|25960.23|25956.69|25956.69|0
1620829920000|2021-05-12 14:32:00|25953.15|25953.15|25953.15|25953.15|25953.15|25953.15|25953.15|25953.15|0
1620829930000|2021-05-12 14:32:10|25952.55|25952.55|25952.55|25952.55|25952.55|25952.55|25952.55|25952.55|0
1620829940000|2021-05-12 14:32:20|25949.01|25949.01|25945.47|25945.47|25949.01|25949.01|25945.47|25945.47|0
1620829950000|2021-05-12 14:32:30|25944.86|25944.86|25948.4|25948.4|25948.4|25948.4|25944.86|25944.86|0
1620829960000|2021-05-12 14:32:40|25947.99|25947.99|25947.99|25947.99|25947.99|25947.99|25947.99|25947.99|0
1620830000000|2021-05-12 14:33:20|25951.54|25951.54|25951.54|25951.54|25951.54|25951.54|25951.54|25951.54|0
1620830010000|2021-05-12 14:33:30|25950.93|25950.93|25950.33|25950.33|25950.93|25950.93|25950.33|25950.33|0
1620830030000|2021-05-12 14:33:50|25957.41|25957.41|25957.41|25957.41|25957.41|25957.41|25957.41|25957.41|0
1620830050000|2021-05-12 14:34:10|25953.87|25953.87|25953.87|25953.87|25953.87|25953.87|25953.87|25953.87|0
1620830060000|2021-05-12 14:34:20|25950.33|25950.33|25950.33|25950.33|25950.33|25950.33|25950.33|25950.33|0
1620830070000|2021-05-12 14:34:30|25953.87|25953.87|25953.87|25953.87|25953.87|25953.87|25953.87|25953.87|0
1620830090000|2021-05-12 14:34:50|25957.41|25957.41|25960.96|25960.96|25960.96|25960.96|25957.41|25957.41|0
1620830100000|2021-05-12 14:35:00|25964.5|25964.5|25969.24|25969.24|25969.24|25969.24|25964.5|25964.5|0
1620830110000|2021-05-12 14:35:10|25972.78|25972.78|25972.78|25972.78|25972.78|25972.78|25972.78|25972.78|0
1620830130000|2021-05-12 14:35:30|25976.32|25976.32|25976.32|25976.32|25976.32|25976.32|25976.32|25976.32|0
1620830160000|2021-05-12 14:36:00|25976.93|25976.93|25980.47|25980.47|25980.47|25980.47|25976.93|25976.93|0
1620830170000|2021-05-12 14:36:10|25980.88|25980.88|25980.88|25980.88|25980.88|25980.88|25980.88|25980.88|0
1620830180000|2021-05-12 14:36:20|25984.42|25984.42|25984.42|25984.42|25984.42|25984.42|25984.42|25984.42|0
1620830190000|2021-05-12 14:36:30|25987.96|25987.96|25987.96|25987.96|25987.96|25987.96|25987.96|25987.96|0
1620830200000|2021-05-12 14:36:40|25984.42|25984.42|25980.88|25980.88|25984.42|25984.42|25980.88|25980.88|0
1620830210000|2021-05-12 14:36:50|25984.42|25984.42|25980.88|25980.88|25984.42|25984.42|25980.88|25980.88|0
1620830250000|2021-05-12 14:37:30|25984.42|25984.42|25984.42|25984.42|25984.42|25984.42|25984.42|25984.42|0
1620830260000|2021-05-12 14:37:40|25987.96|25987.96|25987.96|25987.96|25987.96|25987.96|25987.96|25987.96|0
1620830270000|2021-05-12 14:37:50|25991.5|25991.5|26004.53|26004.53|26004.53|26004.53|25991.5|25991.5|0
1620830280000|2021-05-12 14:38:00|26000.99|26000.99|26012.02|26012.02|26012.02|26012.02|26000.99|26000.99|0
1620830300000|2021-05-12 14:38:20|26012.63|26012.63|26012.63|26012.63|26012.63|26012.63|26012.63|26012.63|0
1620830310000|2021-05-12 14:38:30|26016.17|26016.17|26009.09|26009.09|26016.17|26016.17|26009.09|26009.09|0
1620830340000|2021-05-12 14:39:00|26005.54|26005.54|26005.54|26005.54|26005.54|26005.54|26005.54|26005.54|0
1620830350000|2021-05-12 14:39:10|26002|26002|25994.92|25994.92|26002|26002|25994.92|25994.92|0
1620830390000|2021-05-12 14:39:50|25993.72|25993.72|25993.72|25993.72|25993.72|25993.72|25993.72|25993.72|0
1620830400000|2021-05-12 14:40:00|25990.18|25990.18|25993.72|25993.72|25993.72|25993.72|25990.18|25990.18|0
1620830410000|2021-05-12 14:40:10|25997.26|25997.26|25997.26|25997.26|25997.26|25997.26|25993.72|25993.72|0
1620830420000|2021-05-12 14:40:20|25990.18|25990.18|25986.63|25986.63|25990.18|25990.18|25986.63|25986.63|0
1620830450000|2021-05-12 14:40:50|25979.55|25979.55|25979.55|25979.55|25979.55|25979.55|25979.55|25979.55|0
1620830470000|2021-05-12 14:41:10|25976.01|25976.01|25976.01|25976.01|25976.01|25976.01|25976.01|25976.01|0
1620830520000|2021-05-12 14:42:00|25979.55|25979.55|25979.55|25979.55|25979.55|25979.55|25979.55|25979.55|0
1620830530000|2021-05-12 14:42:10|25983.09|25983.09|25983.09|25983.09|25983.09|25983.09|25983.09|25983.09|0
1620830540000|2021-05-12 14:42:20|25986.63|25986.63|25986.63|25986.63|25986.63|25986.63|25986.63|25986.63|0
1620830560000|2021-05-12 14:42:40|25986.03|25986.03|25968.33|25968.33|25986.03|25986.03|25968.33|25968.33|0
1620830570000|2021-05-12 14:42:50|25971.87|25971.87|25971.87|25971.87|25971.87|25971.87|25971.87|25971.87|0
1620830590000|2021-05-12 14:43:10|25975.41|25975.41|25975.41|25975.41|25975.41|25975.41|25975.41|25975.41|0
1620830610000|2021-05-12 14:43:30|25971.87|25971.87|25971.87|25971.87|25971.87|25971.87|25971.87|25971.87|0
1620830640000|2021-05-12 14:44:00|25972.47|25972.47|25972.47|25972.47|25972.47|25972.47|25972.47|25972.47|0
1620830650000|2021-05-12 14:44:10|25971.87|25971.87|25971.87|25971.87|25971.87|25971.87|25971.87|25971.87|0
1620830670000|2021-05-12 14:44:30|25968.33|25968.33|25968.33|25968.33|25968.33|25968.33|25964.79|25964.79|0
1620830690000|2021-05-12 14:44:50|25968.74|25968.74|25965.2|25965.2|25968.74|25968.74|25965.2|25965.2|0
1620830700000|2021-05-12 14:45:00|25964.81|25964.81|25964.81|25964.81|25964.81|25964.81|25964.81|25964.81|0
1620830720000|2021-05-12 14:45:20|25968.35|25968.35|25968.35|25968.35|25968.35|25968.35|25968.35|25968.35|0
1620830730000|2021-05-12 14:45:30|25971.89|25971.89|25971.89|25971.89|25971.89|25971.89|25971.89|25971.89|0
1620830760000|2021-05-12 14:46:00|25971.29|25971.29|25971.29|25971.29|25971.29|25971.29|25971.29|25971.29|0
1620830770000|2021-05-12 14:46:10|25967.75|25967.75|25968.9|25968.9|25968.9|25968.9|25967.75|25967.75|0
1620830790000|2021-05-12 14:46:30|25961.82|25961.82|25961.44|25961.44|25961.82|25961.82|25961.44|25961.44|0
1620830800000|2021-05-12 14:46:40|25964.98|25964.98|25968.52|25968.52|25968.52|25968.52|25964.98|25964.98|0
1620830810000|2021-05-12 14:46:50|25968.11|25968.11|25968.71|25968.71|25968.71|25968.71|25968.11|25968.11|0
1620830880000|2021-05-12 14:48:00|25972.25|25972.25|25972.25|25972.25|25972.25|25972.25|25972.25|25972.25|0
1620830890000|2021-05-12 14:48:10|25972.66|25972.66|25972.28|25972.28|25972.66|25972.66|25972.28|25972.28|0
1620830900000|2021-05-12 14:48:20|25975.82|25975.82|25979.36|25979.36|25979.36|25979.36|25975.82|25975.82|0
1620830910000|2021-05-12 14:48:30|25975.82|25975.82|25972.28|25972.28|25975.82|25975.82|25972.28|25972.28|0
1620830930000|2021-05-12 14:48:50|25968.74|25968.74|25968.74|25968.74|25968.74|25968.74|25968.74|25968.74|0
1620830940000|2021-05-12 14:49:00|25968.14|25968.14|25957.51|25957.51|25968.14|25968.14|25957.51|25957.51|0
1620830970000|2021-05-12 14:49:30|25957.1|25957.1|25949.61|25949.61|25957.1|25957.1|25949.61|25949.61|0
1620830980000|2021-05-12 14:49:40|25953.15|25953.15|25942.53|25942.53|25953.15|25953.15|25938.98|25938.98|0
1620830990000|2021-05-12 14:49:50|25946.07|25946.07|25946.07|25946.07|25946.07|25946.07|25946.07|25946.07|0
1620831000000|2021-05-12 14:50:00|25945.47|25945.47|25945.47|25945.47|25945.47|25945.47|25945.47|25945.47|0
1620831010000|2021-05-12 14:50:10|25945.88|25945.88|25946.48|25946.48|25946.48|25946.48|25945.88|25945.88|0
1620831030000|2021-05-12 14:50:30|25942.94|25942.94|25946.48|25946.48|25946.48|25946.48|25942.94|25942.94|0
1620831050000|2021-05-12 14:50:50|25950.02|25950.02|25946.48|25946.48|25950.02|25950.02|25946.48|25946.48|0
1620831060000|2021-05-12 14:51:00|25939.4|25939.4|25939.4|25939.4|25939.4|25939.4|25939.4|25939.4|0
1620831070000|2021-05-12 14:51:10|25946.48|25946.48|25946.48|25946.48|25946.48|25946.48|25946.48|25946.48|0
1620831080000|2021-05-12 14:51:20|25950.02|25950.02|25950.02|25950.02|25950.02|25950.02|25950.02|25950.02|0
1620831120000|2021-05-12 14:52:00|25946.48|25946.48|25953.56|25953.56|25957.1|25957.1|25939.4|25939.4|0
1620831130000|2021-05-12 14:52:10|25957.1|25957.1|25957.1|25957.1|25957.1|25957.1|25957.1|25957.1|0
1620831140000|2021-05-12 14:52:20|25960.64|25960.64|25960.64|25960.64|25960.64|25960.64|25960.64|25960.64|0
1620831150000|2021-05-12 14:52:30|25957.1|25957.1|25953.56|25953.56|25957.1|25957.1|25953.56|25953.56|0
1620831160000|2021-05-12 14:52:40|25957.1|25957.1|25957.1|25957.1|25957.1|25957.1|25957.1|25957.1|0
1620831170000|2021-05-12 14:52:50|25956.69|25956.69|25956.69|25956.69|25956.69|25956.69|25956.69|25956.69|0
1620831180000|2021-05-12 14:53:00|25953.15|25953.15|25960.23|25960.23|25960.23|25960.23|25953.15|25953.15|0
1620831190000|2021-05-12 14:53:10|25953.15|25953.15|25960.23|25960.23|25960.23|25960.23|25953.15|25953.15|0
1620831210000|2021-05-12 14:53:30|25956.69|25956.69|25956.28|25956.28|25956.69|25956.69|25956.28|25956.28|0
1620831220000|2021-05-12 14:53:40|25955.87|25955.87|25962.95|25962.95|25962.95|25962.95|25955.87|25955.87|0
1620831250000|2021-05-12 14:54:10|25955.87|25955.87|25955.87|25955.87|25955.87|25955.87|25955.87|25955.87|0
1620831260000|2021-05-12 14:54:20|25959.41|25959.41|25959.41|25959.41|25959.41|25959.41|25959.41|25959.41|0
1620831270000|2021-05-12 14:54:30|25962.95|25962.95|25962.95|25962.95|25962.95|25962.95|25962.95|25962.95|0
1620831280000|2021-05-12 14:54:40|25962.57|25962.57|25959.03|25959.03|25962.57|25962.57|25959.03|25959.03|0
1620831300000|2021-05-12 14:55:00|25962.57|25962.57|25966.11|25966.11|25966.11|25966.11|25962.57|25962.57|0
1620831310000|2021-05-12 14:55:10|25962.57|25962.57|25962.57|25962.57|25962.57|25962.57|25962.57|25962.57|0
1620831350000|2021-05-12 14:55:50|25959.03|25959.03|25955.49|25955.49|25959.03|25959.03|25955.49|25955.49|0
1620831370000|2021-05-12 14:56:10|25951.94|25951.94|25951.94|25951.94|25951.94|25951.94|25951.94|25951.94|0
1620831390000|2021-05-12 14:56:30|25955.49|25955.49|25955.49|25955.49|25955.49|25955.49|25955.49|25955.49|0
1620831400000|2021-05-12 14:56:40|25959.03|25959.03|25959.03|25959.03|25959.03|25959.03|25959.03|25959.03|0
1620831410000|2021-05-12 14:56:50|25966.11|25966.11|25966.11|25966.11|25966.11|25966.11|25966.11|25966.11|0
1620831420000|2021-05-12 14:57:00|25962.57|25962.57|25962.57|25962.57|25962.57|25962.57|25962.57|25962.57|0
1620831450000|2021-05-12 14:57:30|25963.17|25963.17|25963.17|25963.17|25963.17|25963.17|25963.17|25963.17|0
1620831460000|2021-05-12 14:57:40|25970.25|25970.25|25973.79|25973.79|25973.79|25973.79|25970.25|25970.25|0
1620831470000|2021-05-12 14:57:50|25980.88|25980.88|25980.88|25980.88|25980.88|25980.88|25980.88|25980.88|0
1620831480000|2021-05-12 14:58:00|25980.27|25980.27|25973.19|25973.19|25980.27|25980.27|25973.19|25973.19|0
1620831490000|2021-05-12 14:58:10|25969.65|25969.65|25969.65|25969.65|25969.65|25969.65|25969.65|25969.65|0
1620831520000|2021-05-12 14:58:40|25969.05|25969.05|25969.05|25969.05|25969.05|25969.05|25969.05|25969.05|0
1620831530000|2021-05-12 14:58:50|25972.59|25972.59|25972.59|25972.59|25972.59|25972.59|25969.05|25969.05|0
1620831540000|2021-05-12 14:59:00|25973.79|25973.79|25970.25|25970.25|25973.79|25973.79|25970.25|25970.25|0
1620831550000|2021-05-12 14:59:10|25970.66|25970.66|25970.66|25970.66|25970.66|25970.66|25970.66|25970.66|0
1620831570000|2021-05-12 14:59:30|25967.12|25967.12|25970.66|25970.66|25970.66|25970.66|25967.12|25967.12|0
1620831590000|2021-05-12 14:59:50|25974.2|25974.2|25974.2|25974.2|25974.2|25974.2|25974.2|25974.2|0
1620831600000|2021-05-12 15:00:00|25970.66|25970.66|25970.66|25970.66|25970.66|25970.66|25970.66|25970.66|0
1620831620000|2021-05-12 15:00:20|25970.85|25970.85|25970.85|25970.85|25970.85|25970.85|25970.85|25970.85|0
1620831630000|2021-05-12 15:00:30|25971.43|25971.43|25971.43|25971.43|25971.43|25971.43|25971.43|25971.43|0
1620831640000|2021-05-12 15:00:40|25972.03|25972.03|25972.03|25972.03|25972.03|25972.03|25972.03|25972.03|0
1620831650000|2021-05-12 15:00:50|25975.57|25975.57|25975.57|25975.57|25975.57|25975.57|25975.57|25975.57|0
1620831680000|2021-05-12 15:01:20|25979.11|25979.11|25979.11|25979.11|25979.11|25979.11|25975.57|25975.57|0
1620831690000|2021-05-12 15:01:30|25979.31|25979.31|25979.31|25979.31|25979.31|25979.31|25979.31|25979.31|0
1620831700000|2021-05-12 15:01:40|25975.76|25975.76|25972.63|25972.63|25975.76|25975.76|25972.22|25972.22|0
1620831720000|2021-05-12 15:02:00|25976.18|25976.18|25976.18|25976.18|25976.18|25976.18|25976.18|25976.18|0
1620831760000|2021-05-12 15:02:40|25976.59|25976.59|25976.59|25976.59|25976.59|25976.59|25976.59|25976.59|0
1620831790000|2021-05-12 15:03:10|25980.13|25980.13|25980.13|25980.13|25980.13|25980.13|25980.13|25980.13|0
1620831800000|2021-05-12 15:03:20|25983.67|25983.67|25973.04|25973.04|25983.67|25983.67|25973.04|25973.04|0
1620831830000|2021-05-12 15:03:50|25969.5|25969.5|25969.5|25969.5|25969.5|25969.5|25969.5|25969.5|0
1620831840000|2021-05-12 15:04:00|25965.96|25965.96|25966.15|25966.15|25966.15|25966.15|25965.96|25965.96|0
1620831860000|2021-05-12 15:04:20|25962.61|25962.61|25962.61|25962.61|25962.61|25962.61|25962.61|25962.61|0
1620831880000|2021-05-12 15:04:40|25959.07|25959.07|25955.53|25955.53|25959.07|25959.07|25955.53|25955.53|0
1620831890000|2021-05-12 15:04:50|25951.99|25951.99|25969.7|25969.7|25969.7|25969.7|25951.99|25951.99|0
1620831910000|2021-05-12 15:05:10|25966.15|25966.15|25966.15|25966.15|25966.15|25966.15|25962.61|25962.61|0
1620831940000|2021-05-12 15:05:40|25962.61|25962.61|25959.07|25959.07|25962.61|25962.61|25959.07|25959.07|0
1620831950000|2021-05-12 15:05:50|25958.66|25958.66|25958.66|25958.66|25958.66|25958.66|25958.66|25958.66|0
1620831960000|2021-05-12 15:06:00|25959.07|25959.07|25959.07|25959.07|25959.07|25959.07|25959.07|25959.07|0
1620831980000|2021-05-12 15:06:20|25951.99|25951.99|25955.53|25955.53|25955.53|25955.53|25951.99|25951.99|0
1620831990000|2021-05-12 15:06:30|25951.99|25951.99|25951.99|25951.99|25951.99|25951.99|25944.91|25944.91|0
1620832000000|2021-05-12 15:06:40|25941.37|25941.37|25936.62|25936.62|25941.37|25941.37|25936.62|25936.62|0
1620832010000|2021-05-12 15:06:50|25940.16|25940.16|25940.16|25940.16|25943.7|25943.7|25940.16|25940.16|0
1620832020000|2021-05-12 15:07:00|25943.7|25943.7|25943.7|25943.7|25943.7|25943.7|25943.7|25943.7|0
1620832030000|2021-05-12 15:07:10|25940.16|25940.16|25940.16|25940.16|25940.16|25940.16|25940.16|25940.16|0
1620832050000|2021-05-12 15:07:30|25936.62|25936.62|25940.16|25940.16|25940.16|25940.16|25936.62|25936.62|0
1620832060000|2021-05-12 15:07:40|25936.62|25936.62|25936.21|25936.21|25939.75|25939.75|25932.67|25932.67|0
1620832070000|2021-05-12 15:07:50|25932.67|25932.67|25946.23|25946.23|25946.23|25946.23|25932.67|25932.67|0
1620832080000|2021-05-12 15:08:00|25946.64|25946.64|25946.64|25946.64|25946.64|25946.64|25946.64|25946.64|0
1620832090000|2021-05-12 15:08:10|25950.18|25950.18|25950.18|25950.18|25950.18|25950.18|25950.18|25950.18|0
1620832140000|2021-05-12 15:09:00|25950.79|25950.79|25951.39|25951.39|25951.39|25951.39|25950.79|25950.79|0
1620832160000|2021-05-12 15:09:20|25951.8|25951.8|25951.8|25951.8|25951.8|25951.8|25951.8|25951.8|0
1620832170000|2021-05-12 15:09:30|25951.61|25951.61|25951.61|25951.61|25951.61|25951.61|25951.61|25951.61|0
1620832180000|2021-05-12 15:09:40|25948.07|25948.07|25948.07|25948.07|25948.07|25948.07|25948.07|25948.07|0
1620832190000|2021-05-12 15:09:50|25948.26|25948.26|25951.8|25951.8|25951.8|25951.8|25948.26|25948.26|0
1620832230000|2021-05-12 15:10:30|25948.26|25948.26|25944.72|25944.72|25948.26|25948.26|25941.17|25941.17|0
1620832240000|2021-05-12 15:10:40|25934.09|25934.09|25937.63|25937.63|25941.17|25941.17|25934.09|25934.09|0
1620832250000|2021-05-12 15:10:50|25941.17|25941.17|25941.17|25941.17|25941.17|25941.17|25941.17|25941.17|0
1620832260000|2021-05-12 15:11:00|25940.41|25940.41|25939.4|25939.4|25943.35|25943.35|25936.26|25936.26|0
1620832270000|2021-05-12 15:11:10|25935.85|25935.85|25935.85|25935.85|25939.4|25939.4|25932.31|25932.31|0
1620832280000|2021-05-12 15:11:20|25928.77|25928.77|25928.77|25928.77|25932.31|25932.31|25925.23|25925.23|0
1620832290000|2021-05-12 15:11:30|25932.31|25932.31|25929.37|25929.37|25932.31|25932.31|25921.69|25921.69|0
1620832300000|2021-05-12 15:11:40|25922.29|25922.29|25928.77|25928.77|25928.77|25928.77|25922.29|25922.29|0
1620832320000|2021-05-12 15:12:00|25921.69|25921.69|25921.69|25921.69|25921.69|25921.69|25921.69|25921.69|0
1620832330000|2021-05-12 15:12:10|25918.15|25918.15|25932.31|25932.31|25932.31|25932.31|25918.15|25918.15|0
1620832350000|2021-05-12 15:12:30|25935.85|25935.85|25935.85|25935.85|25935.85|25935.85|25935.85|25935.85|0
1620832360000|2021-05-12 15:12:40|25936.26|25936.26|25939.81|25939.81|25939.81|25939.81|25936.26|25936.26|0
1620832370000|2021-05-12 15:12:50|25936.26|25936.26|25936.26|25936.26|25936.26|25936.26|25936.26|25936.26|0
1620832380000|2021-05-12 15:13:00|25939.81|25939.81|25943.35|25943.35|25943.35|25943.35|25939.81|25939.81|0
1620832390000|2021-05-12 15:13:10|25946.89|25946.89|25946.89|25946.89|25946.89|25946.89|25946.89|25946.89|0
1620832400000|2021-05-12 15:13:20|25943.35|25943.35|25939.81|25939.81|25943.35|25943.35|25939.81|25939.81|0
1620832410000|2021-05-12 15:13:30|25940.41|25940.41|25933.32|25933.32|25940.41|25940.41|25929.78|25929.78|0
1620832430000|2021-05-12 15:13:50|25929.78|25929.78|25929.78|25929.78|25929.78|25929.78|25929.78|25929.78|0
1620832440000|2021-05-12 15:14:00|25940.41|25940.41|25947.49|25947.49|25947.49|25947.49|25940.41|25940.41|0
1620832450000|2021-05-12 15:14:10|25940.41|25940.41|25947.49|25947.49|25947.49|25947.49|25940.41|25940.41|0
1620832460000|2021-05-12 15:14:20|25936.87|25936.87|25936.87|25936.87|25936.87|25936.87|25936.87|25936.87|0
1620832470000|2021-05-12 15:14:30|25940.41|25940.41|25940.41|25940.41|25940.41|25940.41|25940.41|25940.41|0
1620832480000|2021-05-12 15:14:40|25943.95|25943.95|25943.95|25943.95|25943.95|25943.95|25943.95|25943.95|0
1620832490000|2021-05-12 15:14:50|25940.41|25940.41|25933.32|25933.32|25940.41|25940.41|25926.24|25926.24|0
1620832500000|2021-05-12 15:15:00|25926.24|25926.24|25922.7|25922.7|25929.78|25929.78|25919.16|25919.16|0
1620832510000|2021-05-12 15:15:10|25915.62|25915.62|25918.34|25918.34|25926.24|25926.24|25912.08|25912.08|0
1620832520000|2021-05-12 15:15:20|25925.42|25925.42|25924.41|25924.41|25925.42|25925.42|25917.93|25917.93|0
1620832530000|2021-05-12 15:15:30|25920.87|25920.87|25924.41|25924.41|25924.41|25924.41|25920.87|25920.87|0
1620832540000|2021-05-12 15:15:40|25920.87|25920.87|25920.87|25920.87|25920.87|25920.87|25920.87|25920.87|0
1620832550000|2021-05-12 15:15:50|25924.41|25924.41|25927.95|25927.95|25927.95|25927.95|25924.41|25924.41|0
1620832560000|2021-05-12 15:16:00|25931.49|25931.49|25931.9|25931.9|25931.9|25931.9|25927.95|25927.95|0
1620832570000|2021-05-12 15:16:10|25928.36|25928.36|25928.36|25928.36|25928.36|25928.36|25928.36|25928.36|0
1620832580000|2021-05-12 15:16:20|25924.82|25924.82|25924.22|25924.22|25924.82|25924.82|25924.22|25924.22|0
1620832600000|2021-05-12 15:16:40|25927.76|25927.76|25931.3|25931.3|25931.3|25931.3|25927.76|25927.76|0
1620832620000|2021-05-12 15:17:00|25931.68|25931.68|25931.27|25931.27|25931.68|25931.68|25931.27|25931.27|0
1620832630000|2021-05-12 15:17:10|25927.73|25927.73|25927.73|25927.73|25927.73|25927.73|25927.73|25927.73|0
1620832640000|2021-05-12 15:17:20|25928.74|25928.74|25934.81|25934.81|25939.37|25939.37|25928.74|25928.74|0
1620832650000|2021-05-12 15:17:30|25938.36|25938.36|25938.36|25938.36|25938.36|25938.36|25938.36|25938.36|0
1620832660000|2021-05-12 15:17:40|25941.9|25941.9|25938.36|25938.36|25941.9|25941.9|25938.36|25938.36|0
1620832680000|2021-05-12 15:18:00|25941.9|25941.9|25941.51|25941.51|25945.05|25945.05|25941.51|25941.51|0
1620832690000|2021-05-12 15:18:10|25937.97|25937.97|25937.97|25937.97|25937.97|25937.97|25937.97|25937.97|0
1620832710000|2021-05-12 15:18:30|25938.38|25938.38|25938.38|25938.38|25938.38|25938.38|25938.38|25938.38|0
1620832730000|2021-05-12 15:18:50|25941.92|25941.92|25934.84|25934.84|25941.92|25941.92|25934.84|25934.84|0
1620832740000|2021-05-12 15:19:00|25934.65|25934.65|25941.73|25941.73|25941.73|25941.73|25934.65|25934.65|0
1620832750000|2021-05-12 15:19:10|25942.94|25942.94|25946.48|25946.48|25946.48|25946.48|25942.94|25942.94|0
1620832770000|2021-05-12 15:19:30|25942.94|25942.94|25939.39|25939.39|25942.94|25942.94|25939.39|25939.39|0
1620832780000|2021-05-12 15:19:40|25942.94|25942.94|25942.94|25942.94|25942.94|25942.94|25942.94|25942.94|0
1620832790000|2021-05-12 15:19:50|25946.48|25946.48|25953.56|25953.56|25953.56|25953.56|25946.48|25946.48|0
1620832800000|2021-05-12 15:20:00|25952.96|25952.96|25952.96|25952.96|25952.96|25952.96|25952.96|25952.96|0
1620832810000|2021-05-12 15:20:10|25953.15|25953.15|25950.21|25950.21|25953.75|25953.75|25950.21|25950.21|0
1620832820000|2021-05-12 15:20:20|25950.4|25950.4|25950.4|25950.4|25950.4|25950.4|25950.4|25950.4|0
1620832840000|2021-05-12 15:20:40|25953.94|25953.94|25953.94|25953.94|25953.94|25953.94|25953.94|25953.94|0
1620832860000|2021-05-12 15:21:00|25953.53|25953.53|25953.53|25953.53|25953.53|25953.53|25953.53|25953.53|0
1620832890000|2021-05-12 15:21:30|25952.93|25952.93|25952.33|25952.33|25952.93|25952.93|25952.33|25952.33|0
1620832910000|2021-05-12 15:21:50|25948.79|25948.79|25941.71|25941.71|25948.79|25948.79|25941.71|25941.71|0
1620832920000|2021-05-12 15:22:00|25938.16|25938.16|25938.36|25938.36|25938.55|25938.55|25938.16|25938.16|0
1620832930000|2021-05-12 15:22:10|25948.98|25948.98|25948.98|25948.98|25952.52|25952.52|25948.98|25948.98|0
1620832940000|2021-05-12 15:22:20|25948.4|25948.4|25941.32|25941.32|25948.4|25948.4|25941.32|25941.32|0
1620832970000|2021-05-12 15:22:50|25948.4|25948.4|25948.4|25948.4|25948.4|25948.4|25948.4|25948.4|0
1620832980000|2021-05-12 15:23:00|25944.86|25944.86|25944.86|25944.86|25944.86|25944.86|25944.86|25944.86|0
1620833000000|2021-05-12 15:23:20|25941.32|25941.32|25941.32|25941.32|25941.32|25941.32|25941.32|25941.32|0
1620833020000|2021-05-12 15:23:40|25944.86|25944.86|25948.4|25948.4|25948.4|25948.4|25944.86|25944.86|0
1620833030000|2021-05-12 15:23:50|25951.95|25951.95|25944.86|25944.86|25951.95|25951.95|25944.86|25944.86|0
1620833040000|2021-05-12 15:24:00|25944.26|25944.26|25943.66|25943.66|25944.26|25944.26|25943.66|25943.66|0
1620833050000|2021-05-12 15:24:10|25940.12|25940.12|25940.12|25940.12|25940.12|25940.12|25940.12|25940.12|0
1620833060000|2021-05-12 15:24:20|25943.66|25943.66|25943.66|25943.66|25943.66|25943.66|25943.66|25943.66|0
1620833070000|2021-05-12 15:24:30|25940.12|25940.12|25937.18|25937.18|25940.12|25940.12|25937.18|25937.18|0
1620833080000|2021-05-12 15:24:40|25940.72|25940.72|25940.72|25940.72|25940.72|25940.72|25940.72|25940.72|0
1620833090000|2021-05-12 15:24:50|25937.18|25937.18|25937.18|25937.18|25937.18|25937.18|25937.18|25937.18|0
1620833100000|2021-05-12 15:25:00|25933.64|25933.64|25933.23|25933.23|25933.64|25933.64|25933.23|25933.23|0
1620833110000|2021-05-12 15:25:10|25932.63|25932.63|25936.17|25936.17|25936.17|25936.17|25932.63|25932.63|0
1620833120000|2021-05-12 15:25:20|25937.37|25937.37|25936.17|25936.17|25940.91|25940.91|25936.17|25936.17|0
1620833140000|2021-05-12 15:25:40|25932.63|25932.63|25929.08|25929.08|25932.63|25932.63|25929.08|25929.08|0
1620833150000|2021-05-12 15:25:50|25928.48|25928.48|25931.83|25931.83|25931.83|25931.83|25928.29|25928.29|0
1620833170000|2021-05-12 15:26:10|25932.41|25932.41|25932.02|25932.02|25932.41|25932.41|25932.02|25932.02|0
1620833180000|2021-05-12 15:26:20|25935.56|25935.56|25935.18|25935.18|25935.56|25935.56|25935.18|25935.18|0
1620833190000|2021-05-12 15:26:30|25931.64|25931.64|25931.64|25931.64|25931.64|25931.64|25931.64|25931.64|0
1620833200000|2021-05-12 15:26:40|25935.18|25935.18|25939.93|25939.93|25939.93|25939.93|25935.18|25935.18|0
1620833220000|2021-05-12 15:27:00|25931.64|25931.64|25931.64|25931.64|25931.64|25931.64|25931.64|25931.64|0
1620833230000|2021-05-12 15:27:10|25931.83|25931.83|25931.83|25931.83|25931.83|25931.83|25931.83|25931.83|0
1620833250000|2021-05-12 15:27:30|25935.37|25935.37|25935.37|25935.37|25935.37|25935.37|25935.37|25935.37|0
1620833270000|2021-05-12 15:27:50|25931.83|25931.83|25935.37|25935.37|25935.37|25935.37|25931.83|25931.83|0
1620833280000|2021-05-12 15:28:00|25936.58|25936.58|25934.24|25934.24|25937.78|25937.78|25934.24|25934.24|0
1620833290000|2021-05-12 15:28:10|25933.64|25933.64|25933.64|25933.64|25933.64|25933.64|25933.64|25933.64|0
1620833300000|2021-05-12 15:28:20|25937.18|25937.18|25944.64|25944.64|25951.73|25951.73|25937.18|25937.18|0
1620833310000|2021-05-12 15:28:30|25951.73|25951.73|25951.73|25951.73|25951.73|25951.73|25951.73|25951.73|0
1620833320000|2021-05-12 15:28:40|25951.53|25951.53|25947.99|25947.99|25951.53|25951.53|25944.45|25944.45|0
1620833340000|2021-05-12 15:29:00|25951.53|25951.53|25925.13|25925.13|25951.53|25951.53|25921.59|25921.59|0
1620833350000|2021-05-12 15:29:10|25921.59|25921.59|25917.64|25917.64|25925.13|25925.13|25917.64|25917.64|0
1620833360000|2021-05-12 15:29:20|25914.1|25914.1|25909.95|25909.95|25917.04|25917.04|25909.95|25909.95|0
1620833370000|2021-05-12 15:29:30|25909.35|25909.35|25909.74|25909.74|25916.82|25916.82|25909.35|25909.35|0
1620833380000|2021-05-12 15:29:40|25916.82|25916.82|25921.56|25921.56|25921.56|25921.56|25913.28|25913.28|0
1620833390000|2021-05-12 15:29:50|25922.17|25922.17|25928.26|25928.26|25929.25|25929.25|25922.17|25922.17|0
1620890100000|2021-05-13 07:15:00|25665.34|25665.34|25650.57|25650.57|25665.34|25665.34|25650.57|25650.57|0
1620890110000|2021-05-13 07:15:10|25657.65|25657.65|25647.03|25647.03|25661.2|25661.2|25647.03|25647.03|0
1620890120000|2021-05-13 07:15:20|25643.49|25643.49|25636.41|25636.41|25643.49|25643.49|25636.41|25636.41|0
1620890140000|2021-05-13 07:15:40|25639.95|25639.95|25638.14|25638.14|25639.95|25639.95|25638.14|25638.14|0
1620890150000|2021-05-13 07:15:50|25627.52|25627.52|25620.44|25620.44|25627.52|25627.52|25616.9|25616.9|0
1620890160000|2021-05-13 07:16:00|25613.36|25613.36|25634.6|25634.6|25634.6|25634.6|25613.36|25613.36|0
1620890170000|2021-05-13 07:16:10|25638.14|25638.14|25631.06|25631.06|25638.14|25638.14|25623.98|25623.98|0
1620890190000|2021-05-13 07:16:30|25634.6|25634.6|25634.6|25634.6|25634.6|25634.6|25634.6|25634.6|0
1620890200000|2021-05-13 07:16:40|25631.06|25631.06|25631.06|25631.06|25631.06|25631.06|25631.06|25631.06|0
1620890220000|2021-05-13 07:17:00|25634.6|25634.6|25652.31|25652.31|25652.31|25652.31|25634.6|25634.6|0
1620890230000|2021-05-13 07:17:10|25655.85|25655.85|25659.39|25659.39|25666.47|25666.47|25655.85|25655.85|0
1620890240000|2021-05-13 07:17:20|25662.93|25662.93|25662.93|25662.93|25662.93|25662.93|25662.93|25662.93|0
1620890250000|2021-05-13 07:17:30|25655.85|25655.85|25648.77|25648.77|25655.85|25655.85|25648.77|25648.77|0
1620890270000|2021-05-13 07:17:50|25645.23|25645.23|25645.23|25645.23|25645.23|25645.23|25645.23|25645.23|0
1620890280000|2021-05-13 07:18:00|25652.31|25652.31|25652.31|25652.31|25652.31|25652.31|25648.77|25648.77|0
1620890290000|2021-05-13 07:18:10|25655.85|25655.85|25652.31|25652.31|25655.85|25655.85|25652.31|25652.31|0
1620890300000|2021-05-13 07:18:20|25648.77|25648.77|25648.77|25648.77|25648.77|25648.77|25648.77|25648.77|0
1620890320000|2021-05-13 07:18:40|25652.31|25652.31|25652.31|25652.31|25652.31|25652.31|25652.31|25652.31|0
1620890340000|2021-05-13 07:19:00|25645.23|25645.23|25638.14|25638.14|25645.23|25645.23|25638.14|25638.14|0
1620890350000|2021-05-13 07:19:10|25641.68|25641.68|25643.99|25643.99|25645.23|25645.23|25641.68|25641.68|0
1620890390000|2021-05-13 07:19:50|25647.54|25647.54|25640.45|25640.45|25647.54|25647.54|25640.45|25640.45|0
1620890400000|2021-05-13 07:20:00|25642.26|25642.26|25654.02|25654.02|25654.02|25654.02|25639.85|25639.85|0
1620890410000|2021-05-13 07:20:10|25654.43|25654.43|25650.89|25650.89|25654.43|25654.43|25650.89|25650.89|0
1620890440000|2021-05-13 07:20:40|25640.26|25640.26|25640.26|25640.26|25640.26|25640.26|25640.26|25640.26|0
1620890450000|2021-05-13 07:20:50|25636.72|25636.72|25636.72|25636.72|25636.72|25636.72|25636.72|25636.72|0
1620890470000|2021-05-13 07:21:10|25640.26|25640.26|25643.8|25643.8|25643.8|25643.8|25640.26|25640.26|0
1620890490000|2021-05-13 07:21:30|25647.34|25647.34|25644.4|25644.4|25647.95|25647.95|25644.4|25644.4|0
1620890500000|2021-05-13 07:21:40|25647.95|25647.95|25647.95|25647.95|25647.95|25647.95|25647.95|25647.95|0
1620890520000|2021-05-13 07:22:00|25649.15|25649.15|25660.37|25660.37|25663.92|25663.92|25649.15|25649.15|0
1620890530000|2021-05-13 07:22:10|25661.58|25661.58|25657.44|25657.44|25661.58|25661.58|25657.44|25657.44|0
1620890540000|2021-05-13 07:22:20|25650.35|25650.35|25661.58|25661.58|25661.58|25661.58|25650.35|25650.35|0
1620890560000|2021-05-13 07:22:40|25665.12|25665.12|25661.58|25661.58|25668.66|25668.66|25661.58|25661.58|0
1620890570000|2021-05-13 07:22:50|25658.04|25658.04|25658.04|25658.04|25658.04|25658.04|25658.04|25658.04|0
1620890590000|2021-05-13 07:23:10|25654.5|25654.5|25658.04|25658.04|25661.58|25661.58|25654.5|25654.5|0
1620890600000|2021-05-13 07:23:20|25657.44|25657.44|25648.79|25648.79|25657.44|25657.44|25648.79|25648.79|0
1620890610000|2021-05-13 07:23:30|25645.25|25645.25|25640.51|25640.51|25645.25|25645.25|25638.17|25638.17|0
1620890620000|2021-05-13 07:23:40|25636.97|25636.97|25640.51|25640.51|25640.51|25640.51|25636.97|25636.97|0
1620890630000|2021-05-13 07:23:50|25644.05|25644.05|25640.1|25640.1|25644.05|25644.05|25640.1|25640.1|0
1620890640000|2021-05-13 07:24:00|25643.64|25643.64|25646.6|25646.6|25647.18|25647.18|25643.64|25643.64|0
1620890650000|2021-05-13 07:24:10|25647.81|25647.81|25644.27|25644.27|25647.81|25647.81|25644.27|25644.27|0
1620890670000|2021-05-13 07:24:30|25640.72|25640.72|25640.72|25640.72|25640.72|25640.72|25640.72|25640.72|0
1620890680000|2021-05-13 07:24:40|25633.64|25633.64|25630.1|25630.1|25633.64|25633.64|25630.1|25630.1|0
1620890700000|2021-05-13 07:25:00|25629.5|25629.5|25629.5|25629.5|25629.5|25629.5|25629.5|25629.5|0
1620890720000|2021-05-13 07:25:20|25630.1|25630.1|25625.36|25625.36|25630.1|25630.1|25625.36|25625.36|0
1620890760000|2021-05-13 07:26:00|25632.44|25632.44|25639.52|25639.52|25639.52|25639.52|25632.44|25632.44|0
1620890770000|2021-05-13 07:26:10|25632.44|25632.44|25628.9|25628.9|25632.44|25632.44|25628.9|25628.9|0
1620890810000|2021-05-13 07:26:50|25621.81|25621.81|25620.61|25620.61|25621.81|25621.81|25620.61|25620.61|0
1620890830000|2021-05-13 07:27:10|25617.07|25617.07|25617.07|25617.07|25617.07|25617.07|25617.07|25617.07|0
1620890840000|2021-05-13 07:27:20|25624.15|25624.15|25624.15|25624.15|25624.15|25624.15|25624.15|25624.15|0
1620890850000|2021-05-13 07:27:30|25624.75|25624.75|25623.27|25623.27|25626.81|25626.81|25623.27|25623.27|0
1620890860000|2021-05-13 07:27:40|25626.81|25626.81|25626.81|25626.81|25626.81|25626.81|25626.81|25626.81|0
1620890890000|2021-05-13 07:28:10|25623.27|25623.27|25626.81|25626.81|25626.81|25626.81|25623.27|25623.27|0
1620890900000|2021-05-13 07:28:20|25630.35|25630.35|25630.35|25630.35|25630.35|25630.35|25630.35|25630.35|0
1620890910000|2021-05-13 07:28:30|25637.43|25637.43|25633.89|25633.89|25637.43|25637.43|25633.89|25633.89|0
1620890920000|2021-05-13 07:28:40|25640.97|25640.97|25640.97|25640.97|25640.97|25640.97|25640.97|25640.97|0
1620890940000|2021-05-13 07:29:00|25640.15|25640.15|25639.74|25639.74|25640.15|25640.15|25639.74|25639.74|0
1620890950000|2021-05-13 07:29:10|25641.38|25641.38|25655.55|25655.55|25655.55|25655.55|25637.84|25637.84|0
1620890960000|2021-05-13 07:29:20|25656.15|25656.15|25660.29|25660.29|25660.29|25660.29|25656.15|25656.15|0
1620890980000|2021-05-13 07:29:40|25660.7|25660.7|25671.33|25671.33|25671.33|25671.33|25660.7|25660.7|0
1620890990000|2021-05-13 07:29:50|25667.79|25667.79|25657.16|25657.16|25667.79|25667.79|25657.16|25657.16|0
1620891000000|2021-05-13 07:30:00|25653.62|25653.62|25646.54|25646.54|25653.62|25653.62|25646.54|25646.54|0
1620891020000|2021-05-13 07:30:20|25643|25643|25635.91|25635.91|25643|25643|25632.37|25632.37|0
1620891030000|2021-05-13 07:30:30|25639.46|25639.46|25628.83|25628.83|25639.46|25639.46|25628.83|25628.83|0
1620891060000|2021-05-13 07:31:00|25621.75|25621.75|25619.34|25619.34|25621.75|25621.75|25619.34|25619.34|0
1620891100000|2021-05-13 07:31:40|25615.8|25615.8|25611.25|25611.25|25615.8|25615.8|25611.25|25611.25|0
1620891110000|2021-05-13 07:31:50|25614.79|25614.79|25614.79|25614.79|25614.79|25614.79|25614.79|25614.79|0
1620891120000|2021-05-13 07:32:00|25615.39|25615.39|25634.9|25634.9|25634.9|25634.9|25615.39|25615.39|0
1620891130000|2021-05-13 07:32:10|25638.44|25638.44|25638.44|25638.44|25638.44|25638.44|25638.44|25638.44|0
1620891150000|2021-05-13 07:32:30|25641.98|25641.98|25631.36|25631.36|25641.98|25641.98|25631.36|25631.36|0
1620891220000|2021-05-13 07:33:40|25627.82|25627.82|25624.28|25624.28|25627.82|25627.82|25624.28|25624.28|0
1620891240000|2021-05-13 07:34:00|25620.74|25620.74|25617.2|25617.2|25620.74|25620.74|25617.2|25617.2|0
1620891260000|2021-05-13 07:34:20|25619|25619|25619|25619|25619|25619|25619|25619|0
1620891270000|2021-05-13 07:34:30|25615.46|25615.46|25615.46|25615.46|25615.46|25615.46|25608.38|25608.38|0
1620891300000|2021-05-13 07:35:00|25608.38|25608.38|25603.63|25603.63|25608.38|25608.38|25603.63|25603.63|0
1620891320000|2021-05-13 07:35:20|25610.71|25610.71|25610.71|25610.71|25610.71|25610.71|25610.71|25610.71|0
1620891330000|2021-05-13 07:35:30|25617.8|25617.8|25617.8|25617.8|25617.8|25617.8|25617.8|25617.8|0
1620891350000|2021-05-13 07:35:50|25621.34|25621.34|25614.26|25614.26|25621.34|25621.34|25614.26|25614.26|0
1620891360000|2021-05-13 07:36:00|25610.71|25610.71|25610.71|25610.71|25610.71|25610.71|25610.71|25610.71|0
1620891380000|2021-05-13 07:36:20|25614.26|25614.26|25614.26|25614.26|25614.26|25614.26|25614.26|25614.26|0
1620891390000|2021-05-13 07:36:30|25610.71|25610.71|25603.63|25603.63|25610.71|25610.71|25603.63|25603.63|0
1620891410000|2021-05-13 07:36:50|25607.17|25607.17|25604.23|25604.23|25607.78|25607.78|25604.23|25604.23|0
1620891430000|2021-05-13 07:37:10|25611.32|25611.32|25611.32|25611.32|25611.32|25611.32|25611.32|25611.32|0
1620891440000|2021-05-13 07:37:20|25614.86|25614.86|25621.94|25621.94|25621.94|25621.94|25614.86|25614.86|0
1620891460000|2021-05-13 07:37:40|25622.76|25622.76|25615.68|25615.68|25622.76|25622.76|25615.68|25615.68|0
1620891480000|2021-05-13 07:38:00|25608.6|25608.6|25610.33|25610.33|25610.33|25610.33|25603.25|25603.25|0
1620891490000|2021-05-13 07:38:10|25613.87|25613.87|25617.42|25617.42|25617.42|25617.42|25613.87|25613.87|0
1620891500000|2021-05-13 07:38:20|25613.87|25613.87|25613.87|25613.87|25613.87|25613.87|25613.87|25613.87|0
1620891510000|2021-05-13 07:38:30|25610.33|25610.33|25603.25|25603.25|25610.33|25610.33|25603.25|25603.25|0
1620891520000|2021-05-13 07:38:40|25599.71|25599.71|25596.17|25596.17|25599.71|25599.71|25596.17|25596.17|0
1620891530000|2021-05-13 07:38:50|25599.71|25599.71|25598.89|25598.89|25603.25|25603.25|25598.89|25598.89|0
1620891550000|2021-05-13 07:39:10|25605.97|25605.97|25605.97|25605.97|25605.97|25605.97|25605.97|25605.97|0
1620891600000|2021-05-13 07:40:00|25602.43|25602.43|25602.43|25602.43|25602.43|25602.43|25602.43|25602.43|0
1620891620000|2021-05-13 07:40:20|25598.89|25598.89|25598.89|25598.89|25598.89|25598.89|25598.89|25598.89|0
1620891640000|2021-05-13 07:40:40|25605.97|25605.97|25606.57|25606.57|25606.57|25606.57|25605.97|25605.97|0
1620891660000|2021-05-13 07:41:00|25603.03|25603.03|25603.03|25603.03|25603.03|25603.03|25599.49|25599.49|0
1620891670000|2021-05-13 07:41:10|25610.11|25610.11|25610.11|25610.11|25610.11|25610.11|25610.11|25610.11|0
1620891730000|2021-05-13 07:42:10|25606.57|25606.57|25610.11|25610.11|25610.11|25610.11|25606.57|25606.57|0
1620891740000|2021-05-13 07:42:20|25603.03|25603.03|25603.03|25603.03|25603.03|25603.03|25603.03|25603.03|0
1620891750000|2021-05-13 07:42:30|25599.49|25599.49|25599.49|25599.49|25599.49|25599.49|25599.49|25599.49|0
1620891770000|2021-05-13 07:42:50|25595.95|25595.95|25595.95|25595.95|25595.95|25595.95|25595.95|25595.95|0
1620891810000|2021-05-13 07:43:30|25588.87|25588.87|25588.46|25588.46|25588.87|25588.87|25588.46|25588.46|0
1620891820000|2021-05-13 07:43:40|25584.91|25584.91|25579.57|25579.57|25584.91|25584.91|25579.57|25579.57|0
1620891830000|2021-05-13 07:43:50|25572.49|25572.49|25572.49|25572.49|25572.49|25572.49|25572.49|25572.49|0
1620891850000|2021-05-13 07:44:10|25576.03|25576.03|25576.03|25576.03|25576.03|25576.03|25576.03|25576.03|0
1620891880000|2021-05-13 07:44:40|25571.28|25571.28|25574.82|25574.82|25574.82|25574.82|25571.28|25571.28|0
1620891890000|2021-05-13 07:44:50|25571.28|25571.28|25571.28|25571.28|25571.28|25571.28|25571.28|25571.28|0
1620891900000|2021-05-13 07:45:00|25574.82|25574.82|25585.45|25585.45|25585.45|25585.45|25574.82|25574.82|0
1620891910000|2021-05-13 07:45:10|25578.36|25578.36|25578.36|25578.36|25578.36|25578.36|25578.36|25578.36|0
1620891920000|2021-05-13 07:45:20|25577.95|25577.95|25573.4|25573.4|25577.95|25577.95|25573.4|25573.4|0
1620891960000|2021-05-13 07:46:00|25574.6|25574.6|25574.6|25574.6|25574.6|25574.6|25574.6|25574.6|0
1620891970000|2021-05-13 07:46:10|25575.42|25575.42|25576.25|25576.25|25576.25|25576.25|25575.42|25575.42|0
1620891980000|2021-05-13 07:46:20|25579.79|25579.79|25576.25|25576.25|25579.79|25579.79|25572.7|25572.7|0
1620892000000|2021-05-13 07:46:40|25575.84|25575.84|25568.75|25568.75|25575.84|25575.84|25568.75|25568.75|0
1620892020000|2021-05-13 07:47:00|25565.21|25565.21|25561.07|25561.07|25565.21|25565.21|25561.07|25561.07|0
1620892030000|2021-05-13 07:47:10|25550.45|25550.45|25553.58|25553.58|25553.58|25553.58|25550.03|25550.03|0
1620892040000|2021-05-13 07:47:20|25546.49|25546.49|25542.95|25542.95|25546.49|25546.49|25542.95|25542.95|0
1620892050000|2021-05-13 07:47:30|25539.41|25539.41|25539.41|25539.41|25539.41|25539.41|25539.41|25539.41|0
1620892060000|2021-05-13 07:47:40|25542.95|25542.95|25542.95|25542.95|25542.95|25542.95|25542.95|25542.95|0
1620892070000|2021-05-13 07:47:50|25539.41|25539.41|25534.67|25534.67|25539.41|25539.41|25534.67|25534.67|0
1620892080000|2021-05-13 07:48:00|25531.13|25531.13|25531.13|25531.13|25531.13|25531.13|25531.13|25531.13|0
1620892090000|2021-05-13 07:48:10|25527.58|25527.58|25506.34|25506.34|25527.58|25527.58|25506.34|25506.34|0
1620892100000|2021-05-13 07:48:20|25509.88|25509.88|25509.88|25509.88|25509.88|25509.88|25506.34|25506.34|0
1620892110000|2021-05-13 07:48:30|25506.34|25506.34|25502.8|25502.8|25506.34|25506.34|25499.25|25499.25|0
1620892120000|2021-05-13 07:48:40|25499.25|25499.25|25499.25|25499.25|25499.25|25499.25|25499.25|25499.25|0
1620892130000|2021-05-13 07:48:50|25495.71|25495.71|25489.33|25489.33|25495.71|25495.71|25485.78|25485.78|0
1620892140000|2021-05-13 07:49:00|25485.78|25485.78|25485.78|25485.78|25485.78|25485.78|25485.78|25485.78|0
1620892150000|2021-05-13 07:49:10|25482.24|25482.24|25492.87|25492.87|25492.87|25492.87|25482.24|25482.24|0
1620892160000|2021-05-13 07:49:20|25496.41|25496.41|25502.72|25502.72|25502.72|25502.72|25496.41|25496.41|0
1620892170000|2021-05-13 07:49:30|25501.57|25501.57|25505.11|25505.11|25505.11|25505.11|25494.49|25494.49|0
1620892180000|2021-05-13 07:49:40|25501.57|25501.57|25501.57|25501.57|25501.57|25501.57|25501.57|25501.57|0
1620892210000|2021-05-13 07:50:10|25500.97|25500.97|25500.97|25500.97|25500.97|25500.97|25500.97|25500.97|0
1620892220000|2021-05-13 07:50:20|25493.89|25493.89|25493.89|25493.89|25497.43|25497.43|25490.35|25490.35|0
1620892270000|2021-05-13 07:51:10|25490.35|25490.35|25483.07|25483.07|25490.35|25490.35|25483.07|25483.07|0
1620892280000|2021-05-13 07:51:20|25482.88|25482.88|25464.76|25464.76|25482.88|25482.88|25464.76|25464.76|0
1620892290000|2021-05-13 07:51:30|25461.22|25461.22|25457.68|25457.68|25461.22|25461.22|25457.68|25457.68|0
1620892300000|2021-05-13 07:51:40|25461.22|25461.22|25461.22|25461.22|25461.22|25461.22|25461.22|25461.22|0
1620892320000|2021-05-13 07:52:00|25457.68|25457.68|25457.68|25457.68|25457.68|25457.68|25457.68|25457.68|0
1620892340000|2021-05-13 07:52:20|25461.22|25461.22|25464.76|25464.76|25464.76|25464.76|25457.68|25457.68|0
1620892360000|2021-05-13 07:52:40|25461.22|25461.22|25464.76|25464.76|25464.76|25464.76|25461.22|25461.22|0
1620892370000|2021-05-13 07:52:50|25461.22|25461.22|25468.31|25468.31|25468.31|25468.31|25461.22|25461.22|0
1620892380000|2021-05-13 07:53:00|25464.76|25464.76|25475.39|25475.39|25475.39|25475.39|25464.76|25464.76|0
1620892390000|2021-05-13 07:53:10|25468.31|25468.31|25464.76|25464.76|25468.31|25468.31|25461.22|25461.22|0
1620892400000|2021-05-13 07:53:20|25461.22|25461.22|25454.14|25454.14|25461.22|25461.22|25450.6|25450.6|0
1620892410000|2021-05-13 07:53:30|25457.68|25457.68|25450.6|25450.6|25457.68|25457.68|25450.6|25450.6|0
1620892420000|2021-05-13 07:53:40|25454.14|25454.14|25454.14|25454.14|25454.14|25454.14|25454.14|25454.14|0
1620892430000|2021-05-13 07:53:50|25450.6|25450.6|25450.6|25450.6|25450.6|25450.6|25450.6|25450.6|0
1620892440000|2021-05-13 07:54:00|25439.98|25439.98|25444.05|25444.05|25444.05|25444.05|25433.43|25433.43|0
1620892450000|2021-05-13 07:54:10|25445.25|25445.25|25447.66|25447.66|25454.74|25454.74|25444.65|25444.65|0
1620892460000|2021-05-13 07:54:20|25448.07|25448.07|25455.15|25455.15|25455.15|25455.15|25440.99|25440.99|0
1620892470000|2021-05-13 07:54:30|25451.61|25451.61|25451.61|25451.61|25451.61|25451.61|25448.07|25448.07|0
1620892480000|2021-05-13 07:54:40|25448.07|25448.07|25448.07|25448.07|25448.07|25448.07|25448.07|25448.07|0
1620892490000|2021-05-13 07:54:50|25444.53|25444.53|25440.99|25440.99|25444.53|25444.53|25433.91|25433.91|0
1620892500000|2021-05-13 07:55:00|25437.45|25437.45|25433.91|25433.91|25437.45|25437.45|25433.91|25433.91|0
1620892510000|2021-05-13 07:55:10|25437.45|25437.45|25433.91|25433.91|25437.45|25437.45|25433.91|25433.91|0
1620892520000|2021-05-13 07:55:20|25437.45|25437.45|25437.45|25437.45|25437.45|25437.45|25437.45|25437.45|0
1620892530000|2021-05-13 07:55:30|25440.99|25440.99|25438.58|25438.58|25440.99|25440.99|25438.58|25438.58|0
1620892540000|2021-05-13 07:55:40|25431.5|25431.5|25417.33|25417.33|25431.5|25431.5|25417.33|25417.33|0
1620892550000|2021-05-13 07:55:50|25416.13|25416.13|25423.21|25423.21|25423.21|25423.21|25416.13|25416.13|0
1620892560000|2021-05-13 07:56:00|25419.67|25419.67|25423.21|25423.21|25423.21|25423.21|25419.67|25419.67|0
1620892570000|2021-05-13 07:56:10|25419.67|25419.67|25419.67|25419.67|25419.67|25419.67|25419.67|25419.67|0
1620892580000|2021-05-13 07:56:20|25423.21|25423.21|25422.39|25422.39|25423.21|25423.21|25422.39|25422.39|0
1620892590000|2021-05-13 07:56:30|25425.93|25425.93|25433.02|25433.02|25433.02|25433.02|25425.93|25425.93|0
1620892610000|2021-05-13 07:56:50|25436.56|25436.56|25436.56|25436.56|25436.56|25436.56|25429.47|25429.47|0
1620892620000|2021-05-13 07:57:00|25440.1|25440.1|25447.47|25447.47|25447.47|25447.47|25440.1|25440.1|0
1620892630000|2021-05-13 07:57:10|25451.01|25451.01|25447.47|25447.47|25454.55|25454.55|25447.47|25447.47|0
1620892640000|2021-05-13 07:57:20|25446.87|25446.87|25432.7|25432.7|25446.87|25446.87|25432.7|25432.7|0
1620892650000|2021-05-13 07:57:30|25436.24|25436.24|25436.24|25436.24|25436.24|25436.24|25436.24|25436.24|0
1620892660000|2021-05-13 07:57:40|25432.7|25432.7|25436.24|25436.24|25436.24|25436.24|25432.7|25432.7|0
1620892680000|2021-05-13 07:58:00|25432.7|25432.7|25436.24|25436.24|25436.24|25436.24|25432.7|25432.7|0
1620892690000|2021-05-13 07:58:10|25432.7|25432.7|25429.16|25429.16|25432.7|25432.7|25429.16|25429.16|0
1620892740000|2021-05-13 07:59:00|25425.62|25425.62|25413.79|25413.79|25425.62|25425.62|25413.79|25413.79|0
1620892750000|2021-05-13 07:59:10|25410.25|25410.25|25409.84|25409.84|25410.25|25410.25|25409.84|25409.84|0
1620892760000|2021-05-13 07:59:20|25402.76|25402.76|25399.22|25399.22|25402.76|25402.76|25399.22|25399.22|0
1620892770000|2021-05-13 07:59:30|25395.68|25395.68|25395.68|25395.68|25395.68|25395.68|25395.68|25395.68|0
1620892780000|2021-05-13 07:59:40|25392.14|25392.14|25389.51|25389.51|25395.68|25395.68|25389.51|25389.51|0
1620892790000|2021-05-13 07:59:50|25393.05|25393.05|25393.05|25393.05|25393.05|25393.05|25393.05|25393.05|0
1620892800000|2021-05-13 08:00:00|25389.51|25389.51|25389.51|25389.51|25393.05|25393.05|25389.51|25389.51|0
1620892810000|2021-05-13 08:00:10|25382.43|25382.43|25375.34|25375.34|25382.43|25382.43|25375.34|25375.34|0
1620892820000|2021-05-13 08:00:20|25373.54|25373.54|25380.62|25380.62|25384.16|25384.16|25370|25370|0
1620892830000|2021-05-13 08:00:30|25373.54|25373.54|25373.54|25373.54|25373.54|25373.54|25373.54|25373.54|0
1620892840000|2021-05-13 08:00:40|25370|25370|25366.46|25366.46|25370|25370|25366.46|25366.46|0
1620892850000|2021-05-13 08:00:50|25370|25370|25366.46|25366.46|25370|25370|25366.46|25366.46|0
1620892860000|2021-05-13 08:01:00|25365.25|25365.25|25368.79|25368.79|25368.79|25368.79|25358.17|25358.17|0
1620892870000|2021-05-13 08:01:10|25365.25|25365.25|25365.25|25365.25|25365.25|25365.25|25365.25|25365.25|0
1620892880000|2021-05-13 08:01:20|25361.71|25361.71|25361.71|25361.71|25365.25|25365.25|25358.17|25358.17|0
1620892890000|2021-05-13 08:01:30|25358.17|25358.17|25358.17|25358.17|25358.17|25358.17|25358.17|25358.17|0
1620892900000|2021-05-13 08:01:40|25354.63|25354.63|25346.73|25346.73|25354.63|25354.63|25346.73|25346.73|0
1620892910000|2021-05-13 08:01:50|25346.12|25346.12|25328.42|25328.42|25346.12|25346.12|25328.42|25328.42|0
1620892920000|2021-05-13 08:02:00|25324.88|25324.88|25335.5|25335.5|25335.5|25335.5|25324.88|25324.88|0
1620892930000|2021-05-13 08:02:10|25328.42|25328.42|25327.82|25327.82|25328.42|25328.42|25324.28|25324.28|0
1620892950000|2021-05-13 08:02:30|25331.36|25331.36|25320.73|25320.73|25331.36|25331.36|25320.73|25320.73|0
1620892960000|2021-05-13 08:02:40|25324.28|25324.28|25324.28|25324.28|25324.28|25324.28|25324.28|25324.28|0
1620892980000|2021-05-13 08:03:00|25327.82|25327.82|25338.44|25338.44|25338.44|25338.44|25327.82|25327.82|0
1620892990000|2021-05-13 08:03:10|25341.98|25341.98|25328.23|25328.23|25342.39|25342.39|25328.23|25328.23|0
1620893000000|2021-05-13 08:03:20|25324.69|25324.69|25335.72|25335.72|25335.72|25335.72|25324.69|25324.69|0
1620893030000|2021-05-13 08:03:50|25328.64|25328.64|25328.64|25328.64|25328.64|25328.64|25325.1|25325.1|0
1620893040000|2021-05-13 08:04:00|25325.1|25325.1|25328.64|25328.64|25328.64|25328.64|25325.1|25325.1|0
1620893050000|2021-05-13 08:04:10|25332.18|25332.18|25332.18|25332.18|25332.18|25332.18|25332.18|25332.18|0
1620893060000|2021-05-13 08:04:20|25335.72|25335.72|25346.34|25346.34|25346.34|25346.34|25335.72|25335.72|0
1620893070000|2021-05-13 08:04:30|25348.15|25348.15|25343.4|25343.4|25348.15|25348.15|25343.4|25343.4|0
1620893080000|2021-05-13 08:04:40|25332.78|25332.78|25329.24|25329.24|25332.78|25332.78|25329.24|25329.24|0
1620893090000|2021-05-13 08:04:50|25325.7|25325.7|25322.16|25322.16|25325.7|25325.7|25322.16|25322.16|0
1620893100000|2021-05-13 08:05:00|25315.07|25315.07|25315.07|25315.07|25315.07|25315.07|25315.07|25315.07|0
1620893110000|2021-05-13 08:05:10|25318.62|25318.62|25322.16|25322.16|25322.16|25322.16|25318.62|25318.62|0
1620893130000|2021-05-13 08:05:30|25325.7|25325.7|25325.7|25325.7|25325.7|25325.7|25325.7|25325.7|0
1620893140000|2021-05-13 08:05:40|25329.24|25329.24|25336.92|25336.92|25336.92|25336.92|25322.76|25322.76|0
1620893150000|2021-05-13 08:05:50|25340.46|25340.46|25340.46|25340.46|25340.46|25340.46|25340.46|25340.46|0
1620893160000|2021-05-13 08:06:00|25344.01|25344.01|25344.01|25344.01|25344.01|25344.01|25344.01|25344.01|0
1620893170000|2021-05-13 08:06:10|25347.55|25347.55|25359.37|25359.37|25359.37|25359.37|25347.55|25347.55|0
1620893180000|2021-05-13 08:06:20|25357.84|25357.84|25362.53|25362.53|25362.53|25362.53|25357.84|25357.84|0
1620893200000|2021-05-13 08:06:40|25355.45|25355.45|25347.77|25347.77|25355.45|25355.45|25347.77|25347.77|0
1620893210000|2021-05-13 08:06:50|25340.68|25340.68|25336.13|25336.13|25340.68|25340.68|25336.13|25336.13|0
1620893220000|2021-05-13 08:07:00|25336.32|25336.32|25336.32|25336.32|25336.32|25336.32|25336.32|25336.32|0
1620893230000|2021-05-13 08:07:10|25332.78|25332.78|25332.78|25332.78|25332.78|25332.78|25332.78|25332.78|0
1620893240000|2021-05-13 08:07:20|25325.7|25325.7|25325.7|25325.7|25325.7|25325.7|25325.7|25325.7|0
1620893260000|2021-05-13 08:07:40|25325.1|25325.1|25325.1|25325.1|25325.1|25325.1|25321.55|25321.55|0
1620893270000|2021-05-13 08:07:50|25328.64|25328.64|25332.18|25332.18|25332.18|25332.18|25325.1|25325.1|0
1620893280000|2021-05-13 08:08:00|25332.59|25332.59|25332.59|25332.59|25332.59|25332.59|25332.59|25332.59|0
1620893320000|2021-05-13 08:08:40|25336.13|25336.13|25336.13|25336.13|25336.13|25336.13|25336.13|25336.13|0
1620893340000|2021-05-13 08:09:00|25335.72|25335.72|25335.72|25335.72|25335.72|25335.72|25335.72|25335.72|0
1620893350000|2021-05-13 08:09:10|25328.64|25328.64|25328.64|25328.64|25328.64|25328.64|25328.64|25328.64|0
1620893360000|2021-05-13 08:09:20|25329.84|25329.84|25329.84|25329.84|25329.84|25329.84|25329.84|25329.84|0
1620893370000|2021-05-13 08:09:30|25329.24|25329.24|25328.64|25328.64|25329.24|25329.24|25328.64|25328.64|0
1620893380000|2021-05-13 08:09:40|25321.55|25321.55|25321.55|25321.55|25321.55|25321.55|25318.01|25318.01|0
1620893400000|2021-05-13 08:10:00|25310.93|25310.93|25314.47|25314.47|25318.01|25318.01|25310.93|25310.93|0
1620893410000|2021-05-13 08:10:10|25313.27|25313.27|25292.02|25292.02|25313.27|25313.27|25288.48|25288.48|0
1620893420000|2021-05-13 08:10:20|25277.45|25277.45|25288.07|25288.07|25288.07|25288.07|25277.45|25277.45|0
1620893430000|2021-05-13 08:10:30|25280.99|25280.99|25280.99|25280.99|25280.99|25280.99|25280.99|25280.99|0
1620893440000|2021-05-13 08:10:40|25277.45|25277.45|25273.9|25273.9|25277.45|25277.45|25273.9|25273.9|0
1620893450000|2021-05-13 08:10:50|25270.36|25270.36|25259.74|25259.74|25270.36|25270.36|25259.74|25259.74|0
1620893460000|2021-05-13 08:11:00|25266.82|25266.82|25273.9|25273.9|25273.9|25273.9|25259.74|25259.74|0
1620893470000|2021-05-13 08:11:10|25263.28|25263.28|25270.36|25270.36|25270.36|25270.36|25263.28|25263.28|0
1620893480000|2021-05-13 08:11:20|25273.9|25273.9|25277.45|25277.45|25277.45|25277.45|25270.36|25270.36|0
1620893490000|2021-05-13 08:11:30|25284.53|25284.53|25291.61|25291.61|25295.15|25295.15|25284.53|25284.53|0
1620893520000|2021-05-13 08:12:00|25295.15|25295.15|25295.15|25295.15|25295.15|25295.15|25295.15|25295.15|0
1620893530000|2021-05-13 08:12:10|25291.61|25291.61|25287.69|25287.69|25291.61|25291.61|25287.69|25287.69|0
1620893540000|2021-05-13 08:12:20|25280.6|25280.6|25280.6|25280.6|25280.6|25280.6|25280.6|25280.6|0
1620893550000|2021-05-13 08:12:30|25277.06|25277.06|25277.06|25277.06|25277.06|25277.06|25277.06|25277.06|0
1620893570000|2021-05-13 08:12:50|25284.14|25284.14|25284.14|25284.14|25284.14|25284.14|25284.14|25284.14|0
1620893600000|2021-05-13 08:13:20|25269.98|25269.98|25269.98|25269.98|25269.98|25269.98|25269.98|25269.98|0
1620893610000|2021-05-13 08:13:30|25273.52|25273.52|25277.06|25277.06|25277.06|25277.06|25273.52|25273.52|0
1620893630000|2021-05-13 08:13:50|25273.52|25273.52|25273.52|25273.52|25273.52|25273.52|25273.52|25273.52|0
1620893650000|2021-05-13 08:14:10|25266.44|25266.44|25262.9|25262.9|25266.44|25266.44|25262.9|25262.9|0
1620893660000|2021-05-13 08:14:20|25255.82|25255.82|25266.44|25266.44|25266.44|25266.44|25255.82|25255.82|0
1620893670000|2021-05-13 08:14:30|25273.52|25273.52|25273.52|25273.52|25273.52|25273.52|25273.52|25273.52|0
1620893690000|2021-05-13 08:14:50|25274.1|25274.1|25267.01|25267.01|25274.1|25274.1|25267.01|25267.01|0
1620893700000|2021-05-13 08:15:00|25274.1|25274.1|25281.18|25281.18|25281.18|25281.18|25274.1|25274.1|0
1620893710000|2021-05-13 08:15:10|25284.72|25284.72|25284.72|25284.72|25284.72|25284.72|25284.72|25284.72|0
1620893720000|2021-05-13 08:15:20|25277.64|25277.64|25281.75|25281.75|25281.75|25281.75|25277.64|25277.64|0
1620893730000|2021-05-13 08:15:30|25281.56|25281.56|25281.95|25281.95|25281.95|25281.95|25281.18|25281.18|0
1620893740000|2021-05-13 08:15:40|25285.49|25285.49|25289.03|25289.03|25289.03|25289.03|25285.49|25285.49|0
1620893760000|2021-05-13 08:16:00|25292.57|25292.57|25296.71|25296.71|25297.31|25297.31|25292.57|25292.57|0
1620893770000|2021-05-13 08:16:10|25293.17|25293.17|25293.17|25293.17|25293.17|25293.17|25293.17|25293.17|0
1620893780000|2021-05-13 08:16:20|25292.98|25292.98|25300.06|25300.06|25300.06|25300.06|25292.98|25292.98|0
1620893790000|2021-05-13 08:16:30|25310.69|25310.69|25310.69|25310.69|25310.69|25310.69|25310.69|25310.69|0
1620893800000|2021-05-13 08:16:40|25307.14|25307.14|25307.14|25307.14|25307.14|25307.14|25307.14|25307.14|0
1620893810000|2021-05-13 08:16:50|25310.69|25310.69|25312.71|25312.71|25316.25|25316.25|25310.69|25310.69|0
1620893820000|2021-05-13 08:17:00|25316.25|25316.25|25315.65|25315.65|25316.25|25316.25|25315.65|25315.65|0
1620893830000|2021-05-13 08:17:10|25308.57|25308.57|25312.68|25312.68|25312.68|25312.68|25308.57|25308.57|0
1620893880000|2021-05-13 08:18:00|25309.14|25309.14|25305.6|25305.6|25309.14|25309.14|25305.6|25305.6|0
1620893900000|2021-05-13 08:18:20|25302.06|25302.06|25309.14|25309.14|25309.14|25309.14|25302.06|25302.06|0
1620893930000|2021-05-13 08:18:50|25302.06|25302.06|25287.9|25287.9|25302.06|25302.06|25287.9|25287.9|0
1620893940000|2021-05-13 08:19:00|25280.81|25280.81|25273.32|25273.32|25280.81|25280.81|25273.32|25273.32|0
1620893950000|2021-05-13 08:19:10|25272.94|25272.94|25266.99|25266.99|25272.94|25272.94|25266.99|25266.99|0
1620893960000|2021-05-13 08:19:20|25270.53|25270.53|25266.99|25266.99|25270.53|25270.53|25266.99|25266.99|0
1620893970000|2021-05-13 08:19:30|25274.07|25274.07|25256.36|25256.36|25274.07|25274.07|25256.36|25256.36|0
1620893990000|2021-05-13 08:19:50|25259.91|25259.91|25256.36|25256.36|25259.91|25259.91|25256.36|25256.36|0
1620894000000|2021-05-13 08:20:00|25263.45|25263.45|25274.07|25274.07|25274.07|25274.07|25263.45|25263.45|0
1620894010000|2021-05-13 08:20:10|25277.61|25277.61|25277.61|25277.61|25277.61|25277.61|25277.61|25277.61|0
1620894030000|2021-05-13 08:20:30|25281.15|25281.15|25288.24|25288.24|25288.24|25288.24|25281.15|25281.15|0
1620894040000|2021-05-13 08:20:40|25291.78|25291.78|25291.78|25291.78|25291.78|25291.78|25291.78|25291.78|0
1620894050000|2021-05-13 08:20:50|25295.32|25295.32|25295.32|25295.32|25295.32|25295.32|25295.32|25295.32|0
1620894060000|2021-05-13 08:21:00|25291.78|25291.78|25291.78|25291.78|25291.78|25291.78|25291.78|25291.78|0
1620894070000|2021-05-13 08:21:10|25288.24|25288.24|25305.94|25305.94|25305.94|25305.94|25288.24|25288.24|0
1620894080000|2021-05-13 08:21:20|25298.86|25298.86|25298.86|25298.86|25298.86|25298.86|25298.86|25298.86|0
1620894090000|2021-05-13 08:21:30|25300.06|25300.06|25300.06|25300.06|25300.06|25300.06|25300.06|25300.06|0
1620894100000|2021-05-13 08:21:40|25303.6|25303.6|25303.6|25303.6|25303.6|25303.6|25303.6|25303.6|0
1620894120000|2021-05-13 08:22:00|25307.15|25307.15|25307.15|25307.15|25307.15|25307.15|25307.15|25307.15|0
1620894130000|2021-05-13 08:22:10|25300.06|25300.06|25299.46|25299.46|25300.06|25300.06|25299.46|25299.46|0
1620894160000|2021-05-13 08:22:40|25295.92|25295.92|25295.92|25295.92|25295.92|25295.92|25295.92|25295.92|0
1620894170000|2021-05-13 08:22:50|25299.46|25299.46|25295.92|25295.92|25299.46|25299.46|25295.92|25295.92|0
1620894180000|2021-05-13 08:23:00|25299.46|25299.46|25306.95|25306.95|25306.95|25306.95|25299.46|25299.46|0
1620894190000|2021-05-13 08:23:10|25307.56|25307.56|25307.56|25307.56|25307.56|25307.56|25307.56|25307.56|0
1620894200000|2021-05-13 08:23:20|25311.1|25311.1|25311.1|25311.1|25311.1|25311.1|25311.1|25311.1|0
1620894210000|2021-05-13 08:23:30|25318.18|25318.18|25318.18|25318.18|25318.18|25318.18|25318.18|25318.18|0
1620894220000|2021-05-13 08:23:40|25311.7|25311.7|25322.32|25322.32|25322.32|25322.32|25311.7|25311.7|0
1620894230000|2021-05-13 08:23:50|25325.86|25325.86|25325.86|25325.86|25329.4|25329.4|25325.86|25325.86|0
1620894240000|2021-05-13 08:24:00|25318.78|25318.78|25318.78|25318.78|25318.78|25318.78|25318.78|25318.78|0
1620894280000|2021-05-13 08:24:40|25308.16|25308.16|25308.16|25308.16|25308.16|25308.16|25308.16|25308.16|0
1620894290000|2021-05-13 08:24:50|25304.62|25304.62|25305.44|25305.44|25305.44|25305.44|25297.53|25297.53|0
1620894300000|2021-05-13 08:25:00|25298.35|25298.35|25298.35|25298.35|25298.35|25298.35|25298.35|25298.35|0
1620894310000|2021-05-13 08:25:10|25291.27|25291.27|25301.29|25301.29|25301.29|25301.29|25290.67|25290.67|0
1620894320000|2021-05-13 08:25:20|25293.61|25293.61|25300.09|25300.09|25300.69|25300.69|25293.01|25293.01|0
1620894330000|2021-05-13 08:25:30|25296.55|25296.55|25296.55|25296.55|25296.55|25296.55|25296.55|25296.55|0
1620894340000|2021-05-13 08:25:40|25300.09|25300.09|25285.52|25285.52|25300.09|25300.09|25285.52|25285.52|0
1620894350000|2021-05-13 08:25:50|25284.91|25284.91|25284.91|25284.91|25284.91|25284.91|25281.37|25281.37|0
1620894360000|2021-05-13 08:26:00|25281.37|25281.37|25281.37|25281.37|25281.37|25281.37|25281.37|25281.37|0
1620894380000|2021-05-13 08:26:20|25288.46|25288.46|25288.46|25288.46|25288.46|25288.46|25288.46|25288.46|0
1620894390000|2021-05-13 08:26:30|25292|25292|25292|25292|25292|25292|25292|25292|0
1620894410000|2021-05-13 08:26:50|25288.46|25288.46|25288.46|25288.46|25288.46|25288.46|25288.46|25288.46|0
1620894450000|2021-05-13 08:27:30|25295.54|25295.54|25295.54|25295.54|25295.54|25295.54|25295.54|25295.54|0
1620894470000|2021-05-13 08:27:50|25302.62|25302.62|25302.62|25302.62|25302.62|25302.62|25302.62|25302.62|0
1620894500000|2021-05-13 08:28:20|25306.16|25306.16|25306.16|25306.16|25306.16|25306.16|25306.16|25306.16|0
1620894510000|2021-05-13 08:28:30|25299.08|25299.08|25299.08|25299.08|25299.08|25299.08|25299.08|25299.08|0
1620894530000|2021-05-13 08:28:50|25292|25292|25295.54|25295.54|25295.54|25295.54|25292|25292|0
1620894540000|2021-05-13 08:29:00|25292|25292|25298.48|25298.48|25298.48|25298.48|25291.39|25291.39|0
1620894550000|2021-05-13 08:29:10|25294.94|25294.94|25279.57|25279.57|25298.48|25298.48|25279.57|25279.57|0
1620894560000|2021-05-13 08:29:20|25283.11|25283.11|25286.65|25286.65|25286.65|25286.65|25276.03|25276.03|0
1620894570000|2021-05-13 08:29:30|25279.57|25279.57|25290.19|25290.19|25290.19|25290.19|25279.57|25279.57|0
1620894580000|2021-05-13 08:29:40|25286.65|25286.65|25286.65|25286.65|25286.65|25286.65|25286.65|25286.65|0
1620894590000|2021-05-13 08:29:50|25290.19|25290.19|25290.19|25290.19|25290.19|25290.19|25290.19|25290.19|0
1620894600000|2021-05-13 08:30:00|25293.73|25293.73|25283.71|25283.71|25293.73|25293.73|25283.71|25283.71|0
1620894610000|2021-05-13 08:30:10|25280.17|25280.17|25284.12|25284.12|25284.12|25284.12|25280.17|25280.17|0
1620894620000|2021-05-13 08:30:20|25279.38|25279.38|25279.38|25279.38|25279.38|25279.38|25279.38|25279.38|0
1620894630000|2021-05-13 08:30:30|25275.84|25275.84|25279.38|25279.38|25279.38|25279.38|25268.75|25268.75|0
1620894650000|2021-05-13 08:30:50|25275.84|25275.84|25279.38|25279.38|25279.38|25279.38|25275.84|25275.84|0
1620894660000|2021-05-13 08:31:00|25275.84|25275.84|25279.38|25279.38|25282.92|25282.92|25275.84|25275.84|0
1620894670000|2021-05-13 08:31:10|25275.84|25275.84|25285.86|25285.86|25286.46|25286.46|25275.84|25275.84|0
1620894680000|2021-05-13 08:31:20|25285.28|25285.28|25285.28|25285.28|25285.28|25285.28|25285.28|25285.28|0
1620894690000|2021-05-13 08:31:30|25278.2|25278.2|25284.87|25284.87|25285.28|25285.28|25274.25|25274.25|0
1620894700000|2021-05-13 08:31:40|25284.46|25284.46|25280.92|25280.92|25284.46|25284.46|25280.92|25280.92|0
1620894710000|2021-05-13 08:31:50|25284.46|25284.46|25288|25288|25288|25288|25284.46|25284.46|0
1620894720000|2021-05-13 08:32:00|25277.38|25277.38|25288|25288|25288|25288|25277.38|25277.38|0
1620894730000|2021-05-13 08:32:10|25291.54|25291.54|25288|25288|25291.54|25291.54|25284.46|25284.46|0
1620894740000|2021-05-13 08:32:20|25280.92|25280.92|25284.46|25284.46|25284.46|25284.46|25280.92|25280.92|0
1620894750000|2021-05-13 08:32:30|25288|25288|25288|25288|25288|25288|25288|25288|0
1620894770000|2021-05-13 08:32:50|25295.08|25295.08|25298.63|25298.63|25298.63|25298.63|25295.08|25295.08|0
1620894790000|2021-05-13 08:33:10|25302.17|25302.17|25302.17|25302.17|25302.17|25302.17|25302.17|25302.17|0
1620894810000|2021-05-13 08:33:30|25305.71|25305.71|25305.71|25305.71|25309.25|25309.25|25305.71|25305.71|0
1620894840000|2021-05-13 08:34:00|25309.85|25309.85|25316.93|25316.93|25316.93|25316.93|25309.85|25309.85|0
1620894850000|2021-05-13 08:34:10|25316.33|25316.33|25315.73|25315.73|25316.33|25316.33|25315.73|25315.73|0
1620894860000|2021-05-13 08:34:20|25315.13|25315.13|25303.9|25303.9|25315.13|25315.13|25300.36|25300.36|0
1620894890000|2021-05-13 08:34:50|25306.24|25306.24|25306.84|25306.84|25306.84|25306.84|25306.24|25306.24|0
1620894900000|2021-05-13 08:35:00|25307.44|25307.44|25307.44|25307.44|25307.44|25307.44|25307.44|25307.44|0
1620894910000|2021-05-13 08:35:10|25310.99|25310.99|25310.99|25310.99|25310.99|25310.99|25310.99|25310.99|0
1620894920000|2021-05-13 08:35:20|25307.44|25307.44|25307.44|25307.44|25307.44|25307.44|25307.44|25307.44|0
1620894930000|2021-05-13 08:35:30|25310.99|25310.99|25310.99|25310.99|25310.99|25310.99|25310.99|25310.99|0
1620894950000|2021-05-13 08:35:50|25303.9|25303.9|25303.9|25303.9|25303.9|25303.9|25303.9|25303.9|0
1620894960000|2021-05-13 08:36:00|25307.44|25307.44|25310.99|25310.99|25310.99|25310.99|25307.44|25307.44|0
1620894980000|2021-05-13 08:36:20|25314.53|25314.53|25310.99|25310.99|25314.53|25314.53|25310.99|25310.99|0
1620894990000|2021-05-13 08:36:30|25314.53|25314.53|25314.72|25314.72|25314.72|25314.72|25314.53|25314.53|0
1620895010000|2021-05-13 08:36:50|25307.64|25307.64|25304.09|25304.09|25307.64|25307.64|25304.09|25304.09|0
1620895020000|2021-05-13 08:37:00|25307.64|25307.64|25311.18|25311.18|25311.18|25311.18|25307.64|25307.64|0
1620895030000|2021-05-13 08:37:10|25304.09|25304.09|25300.55|25300.55|25304.09|25304.09|25300.55|25300.55|0
1620895070000|2021-05-13 08:37:50|25307.64|25307.64|25307.64|25307.64|25307.64|25307.64|25307.64|25307.64|0
1620895090000|2021-05-13 08:38:10|25311.18|25311.18|25315.32|25315.32|25315.32|25315.32|25311.18|25311.18|0
1620895100000|2021-05-13 08:38:20|25322.4|25322.4|25322.4|25322.4|25322.4|25322.4|25322.4|25322.4|0
1620895120000|2021-05-13 08:38:40|25325.94|25325.94|25329.49|25329.49|25329.49|25329.49|25325.94|25325.94|0
1620895130000|2021-05-13 08:38:50|25330.09|25330.09|25333.63|25333.63|25333.63|25333.63|25330.09|25330.09|0
1620895140000|2021-05-13 08:39:00|25335.43|25335.43|25335.43|25335.43|25335.43|25335.43|25335.43|25335.43|0
1620895160000|2021-05-13 08:39:20|25346.06|25346.06|25346.06|25346.06|25346.06|25346.06|25346.06|25346.06|0
1620895170000|2021-05-13 08:39:30|25346.66|25346.66|25346.66|25346.66|25346.66|25346.66|25346.66|25346.66|0
1620895180000|2021-05-13 08:39:40|25350.2|25350.2|25350.2|25350.2|25350.2|25350.2|25350.2|25350.2|0
1620895200000|2021-05-13 08:40:00|25353.74|25353.74|25357.28|25357.28|25357.28|25357.28|25353.74|25353.74|0
1620895210000|2021-05-13 08:40:10|25353.74|25353.74|25350.2|25350.2|25353.74|25353.74|25350.2|25350.2|0
1620895220000|2021-05-13 08:40:20|25343.12|25343.12|25343.12|25343.12|25343.12|25343.12|25343.12|25343.12|0
1620895230000|2021-05-13 08:40:30|25336.03|25336.03|25331.89|25331.89|25336.03|25336.03|25331.89|25331.89|0
1620895240000|2021-05-13 08:40:40|25328.35|25328.35|25321.27|25321.27|25328.35|25328.35|25321.27|25321.27|0
1620895270000|2021-05-13 08:41:10|25317.73|25317.73|25317.73|25317.73|25317.73|25317.73|25314.19|25314.19|0
1620895300000|2021-05-13 08:41:40|25321.27|25321.27|25321.27|25321.27|25321.27|25321.27|25321.27|25321.27|0
1620895310000|2021-05-13 08:41:50|25317.73|25317.73|25317.73|25317.73|25317.73|25317.73|25317.73|25317.73|0
1620895320000|2021-05-13 08:42:00|25321.27|25321.27|25324.81|25324.81|25324.81|25324.81|25321.27|25321.27|0
1620895330000|2021-05-13 08:42:10|25321.27|25321.27|25317.73|25317.73|25321.27|25321.27|25317.73|25317.73|0
1620895350000|2021-05-13 08:42:30|25314.19|25314.19|25307.1|25307.1|25314.19|25314.19|25307.1|25307.1|0
1620895360000|2021-05-13 08:42:40|25303.56|25303.56|25303.56|25303.56|25304.16|25304.16|25303.56|25303.56|0
1620895370000|2021-05-13 08:42:50|25307.1|25307.1|25310.64|25310.64|25310.64|25310.64|25303.56|25303.56|0
1620895380000|2021-05-13 08:43:00|25314.19|25314.19|25310.64|25310.64|25314.19|25314.19|25310.64|25310.64|0
1620895400000|2021-05-13 08:43:20|25303.56|25303.56|25303.56|25303.56|25303.56|25303.56|25303.56|25303.56|0
1620895420000|2021-05-13 08:43:40|25300.02|25300.02|25300.02|25300.02|25300.02|25300.02|25300.02|25300.02|0
1620895430000|2021-05-13 08:43:50|25296.48|25296.48|25296.48|25296.48|25296.48|25296.48|25296.48|25296.48|0
1620895440000|2021-05-13 08:44:00|25307.1|25307.1|25310.64|25310.64|25310.64|25310.64|25307.1|25307.1|0
1620895450000|2021-05-13 08:44:10|25314.19|25314.19|25318.93|25318.93|25318.93|25318.93|25314.19|25314.19|0
1620895460000|2021-05-13 08:44:20|25322.47|25322.47|25322.47|25322.47|25322.47|25322.47|25322.47|25322.47|0
1620895470000|2021-05-13 08:44:30|25318.93|25318.93|25315.39|25315.39|25318.93|25318.93|25315.39|25315.39|0
1620895500000|2021-05-13 08:45:00|25311.85|25311.85|25308.31|25308.31|25311.85|25311.85|25308.31|25308.31|0
1620895510000|2021-05-13 08:45:10|25304.77|25304.77|25304.77|25304.77|25304.77|25304.77|25304.77|25304.77|0
1620895520000|2021-05-13 08:45:20|25297.68|25297.68|25290.6|25290.6|25297.68|25297.68|25290.6|25290.6|0
1620895530000|2021-05-13 08:45:30|25294.14|25294.14|25294.14|25294.14|25294.14|25294.14|25294.14|25294.14|0
1620895540000|2021-05-13 08:45:40|25290.6|25290.6|25294.14|25294.14|25294.14|25294.14|25290.6|25290.6|0
1620895550000|2021-05-13 08:45:50|25290.6|25290.6|25290.6|25290.6|25290.6|25290.6|25290.6|25290.6|0
1620895560000|2021-05-13 08:46:00|25294.14|25294.14|25294.14|25294.14|25294.14|25294.14|25294.14|25294.14|0
1620895580000|2021-05-13 08:46:20|25290.6|25290.6|25290.6|25290.6|25290.6|25290.6|25290.6|25290.6|0
1620895590000|2021-05-13 08:46:30|25287.06|25287.06|25287.06|25287.06|25287.06|25287.06|25287.06|25287.06|0
1620895620000|2021-05-13 08:47:00|25290.6|25290.6|25290.6|25290.6|25290.6|25290.6|25290.6|25290.6|0
1620895650000|2021-05-13 08:47:30|25287.06|25287.06|25287.06|25287.06|25287.06|25287.06|25287.06|25287.06|0
1620895670000|2021-05-13 08:47:50|25283.52|25283.52|25281.71|25281.71|25287.06|25287.06|25281.71|25281.71|0
1620895680000|2021-05-13 08:48:00|25278.17|25278.17|25274.22|25274.22|25278.17|25278.17|25274.22|25274.22|0
1620895700000|2021-05-13 08:48:20|25273.45|25273.45|25273.45|25273.45|25273.45|25273.45|25273.45|25273.45|0
1620895710000|2021-05-13 08:48:30|25276.99|25276.99|25280.54|25280.54|25280.54|25280.54|25276.99|25276.99|0
1620895720000|2021-05-13 08:48:40|25284.08|25284.08|25291.16|25291.16|25291.16|25291.16|25284.08|25284.08|0
1620895730000|2021-05-13 08:48:50|25287.62|25287.62|25287.62|25287.62|25287.62|25287.62|25287.62|25287.62|0
1620895770000|2021-05-13 08:49:30|25284.08|25284.08|25280.54|25280.54|25284.08|25284.08|25280.54|25280.54|0
1620895790000|2021-05-13 08:49:50|25284.08|25284.08|25287.62|25287.62|25287.62|25287.62|25284.08|25284.08|0
1620895800000|2021-05-13 08:50:00|25284.08|25284.08|25284.08|25284.08|25284.08|25284.08|25284.08|25284.08|0
1620895810000|2021-05-13 08:50:10|25280.54|25280.54|25279.33|25279.33|25280.54|25280.54|25279.33|25279.33|0
1620895830000|2021-05-13 08:50:30|25272.25|25272.25|25272.25|25272.25|25272.25|25272.25|25272.25|25272.25|0
1620895860000|2021-05-13 08:51:00|25282.87|25282.87|25279.33|25279.33|25282.87|25282.87|25279.33|25279.33|0
1620895870000|2021-05-13 08:51:10|25282.87|25282.87|25282.87|25282.87|25282.87|25282.87|25282.87|25282.87|0
1620895880000|2021-05-13 08:51:20|25283.47|25283.47|25283.47|25283.47|25283.47|25283.47|25283.47|25283.47|0
1620895900000|2021-05-13 08:51:40|25279.93|25279.93|25279.93|25279.93|25279.93|25279.93|25279.93|25279.93|0
1620895920000|2021-05-13 08:52:00|25272.85|25272.85|25276.39|25276.39|25276.39|25276.39|25272.85|25272.85|0
1620895930000|2021-05-13 08:52:10|25275.57|25275.57|25275.57|25275.57|25275.57|25275.57|25275.57|25275.57|0
1620895950000|2021-05-13 08:52:30|25254.32|25254.32|25254.32|25254.32|25254.32|25254.32|25254.32|25254.32|0
1620895960000|2021-05-13 08:52:40|25257.87|25257.87|25261.41|25261.41|25261.41|25261.41|25257.87|25257.87|0
1620896030000|2021-05-13 08:53:50|25264.95|25264.95|25268.49|25268.49|25268.49|25268.49|25264.95|25264.95|0
1620896050000|2021-05-13 08:54:10|25275.57|25275.57|25275.57|25275.57|25275.57|25275.57|25275.57|25275.57|0
1620896060000|2021-05-13 08:54:20|25276.17|25276.17|25276.17|25276.17|25276.17|25276.17|25276.17|25276.17|0
1620896070000|2021-05-13 08:54:30|25279.71|25279.71|25283.26|25283.26|25283.26|25283.26|25279.71|25279.71|0
1620896080000|2021-05-13 08:54:40|25286.8|25286.8|25287.81|25287.81|25287.81|25287.81|25286.8|25286.8|0
1620896110000|2021-05-13 08:55:10|25287.4|25287.4|25287.4|25287.4|25287.4|25287.4|25287.4|25287.4|0
1620896120000|2021-05-13 08:55:20|25290.94|25290.94|25298.84|25298.84|25298.84|25298.84|25290.94|25290.94|0
1620896130000|2021-05-13 08:55:30|25305.93|25305.93|25305.93|25305.93|25305.93|25305.93|25305.93|25305.93|0
1620896140000|2021-05-13 08:55:40|25316.55|25316.55|25316.55|25316.55|25316.55|25316.55|25316.55|25316.55|0
1620896150000|2021-05-13 08:55:50|25313.01|25313.01|25309.47|25309.47|25313.01|25313.01|25309.47|25309.47|0
1620896160000|2021-05-13 08:56:00|25313.01|25313.01|25313.01|25313.01|25313.01|25313.01|25313.01|25313.01|0
1620896170000|2021-05-13 08:56:10|25320.09|25320.09|25324.04|25324.04|25324.04|25324.04|25320.09|25320.09|0
1620896180000|2021-05-13 08:56:20|25316.96|25316.96|25316.96|25316.96|25316.96|25316.96|25316.96|25316.96|0
1620896190000|2021-05-13 08:56:30|25313.42|25313.42|25331.12|25331.12|25331.12|25331.12|25313.42|25313.42|0
1620896200000|2021-05-13 08:56:40|25334.67|25334.67|25338.21|25338.21|25338.21|25338.21|25334.67|25334.67|0
1620896220000|2021-05-13 08:57:00|25341.75|25341.75|25341.75|25341.75|25341.75|25341.75|25341.75|25341.75|0
1620896230000|2021-05-13 08:57:10|25345.29|25345.29|25345.29|25345.29|25345.29|25345.29|25345.29|25345.29|0
1620896240000|2021-05-13 08:57:20|25347.09|25347.09|25354.59|25354.59|25354.59|25354.59|25347.09|25347.09|0
1620896250000|2021-05-13 08:57:30|25358.13|25358.13|25358.13|25358.13|25358.13|25358.13|25358.13|25358.13|0
1620896300000|2021-05-13 08:58:20|25365.21|25365.21|25373.5|25373.5|25373.5|25373.5|25365.21|25365.21|0
1620896310000|2021-05-13 08:58:30|25377.04|25377.04|25377.04|25377.04|25377.04|25377.04|25377.04|25377.04|0
1620896320000|2021-05-13 08:58:40|25377.45|25377.45|25377.45|25377.45|25377.45|25377.45|25377.45|25377.45|0
1620896340000|2021-05-13 08:59:00|25373.91|25373.91|25373.91|25373.91|25373.91|25373.91|25373.91|25373.91|0
1620896350000|2021-05-13 08:59:10|25375.11|25375.11|25375.11|25375.11|25375.11|25375.11|25375.11|25375.11|0
1620896360000|2021-05-13 08:59:20|25371.57|25371.57|25371.57|25371.57|25371.57|25371.57|25371.57|25371.57|0
1620896400000|2021-05-13 09:00:00|25378.65|25378.65|25389.69|25389.69|25389.69|25389.69|25378.65|25378.65|0
1620896410000|2021-05-13 09:00:10|25400.31|25400.31|25407.39|25407.39|25407.39|25407.39|25400.31|25400.31|0
1620896430000|2021-05-13 09:00:30|25410.93|25410.93|25410.93|25410.93|25410.93|25410.93|25410.93|25410.93|0
1620896440000|2021-05-13 09:00:40|25403.85|25403.85|25403.85|25403.85|25403.85|25403.85|25403.85|25403.85|0
1620896450000|2021-05-13 09:00:50|25400.31|25400.31|25396.77|25396.77|25400.31|25400.31|25396.77|25396.77|0
1620896470000|2021-05-13 09:01:10|25397.37|25397.37|25397.37|25397.37|25397.37|25397.37|25397.37|25397.37|0
1620896510000|2021-05-13 09:01:50|25397.97|25397.97|25405.06|25405.06|25405.06|25405.06|25397.97|25397.97|0
1620896520000|2021-05-13 09:02:00|25419.22|25419.22|25419.22|25419.22|25419.22|25419.22|25419.22|25419.22|0
1620896530000|2021-05-13 09:02:10|25419.99|25419.99|25419.99|25419.99|25419.99|25419.99|25419.99|25419.99|0
1620896540000|2021-05-13 09:02:20|25416.45|25416.45|25416.45|25416.45|25416.45|25416.45|25416.45|25416.45|0
1620896550000|2021-05-13 09:02:30|25417.27|25417.27|25417.27|25417.27|25417.27|25417.27|25417.27|25417.27|0
1620896560000|2021-05-13 09:02:40|25417.65|25417.65|25417.65|25417.65|25417.65|25417.65|25417.65|25417.65|0
1620896570000|2021-05-13 09:02:50|25416.88|25416.88|25416.69|25416.69|25416.88|25416.88|25416.69|25416.69|0
1620896580000|2021-05-13 09:03:00|25427.32|25427.32|25430.86|25430.86|25430.86|25430.86|25427.32|25427.32|0
1620896590000|2021-05-13 09:03:10|25432.66|25432.66|25432.66|25432.66|25432.66|25432.66|25432.66|25432.66|0
1620896610000|2021-05-13 09:03:30|25429.12|25429.12|25429.12|25429.12|25429.12|25429.12|25429.12|25429.12|0
1620896630000|2021-05-13 09:03:50|25425.58|25425.58|25424.38|25424.38|25425.58|25425.58|25420.83|25420.83|0
1620896640000|2021-05-13 09:04:00|25431.46|25431.46|25431.46|25431.46|25431.46|25431.46|25431.46|25431.46|0
1620896680000|2021-05-13 09:04:40|25438.54|25438.54|25439.74|25439.74|25439.74|25439.74|25438.54|25438.54|0
1620896700000|2021-05-13 09:05:00|25439.94|25439.94|25439.94|25439.94|25439.94|25439.94|25439.94|25439.94|0
1620896710000|2021-05-13 09:05:10|25439.33|25439.33|25435.79|25435.79|25439.33|25439.33|25435.79|25435.79|0
1620896740000|2021-05-13 09:05:40|25432.25|25432.25|25439.33|25439.33|25439.33|25439.33|25432.25|25432.25|0
1620896750000|2021-05-13 09:05:50|25435.79|25435.79|25435.79|25435.79|25435.79|25435.79|25435.79|25435.79|0
1620896780000|2021-05-13 09:06:20|25428.71|25428.71|25428.14|25428.14|25428.71|25428.71|25428.14|25428.14|0
1620896790000|2021-05-13 09:06:30|25431.68|25431.68|25431.68|25431.68|25431.68|25431.68|25431.68|25431.68|0
1620896800000|2021-05-13 09:06:40|25435.22|25435.22|25428.14|25428.14|25435.22|25435.22|25428.14|25428.14|0
1620896810000|2021-05-13 09:06:50|25423.99|25423.99|25423.39|25423.39|25423.99|25423.99|25423.39|25423.39|0
1620896820000|2021-05-13 09:07:00|25422.98|25422.98|25422.98|25422.98|25422.98|25422.98|25422.98|25422.98|0
1620896830000|2021-05-13 09:07:10|25415.9|25415.9|25415.9|25415.9|25415.9|25415.9|25415.9|25415.9|0
1620896840000|2021-05-13 09:07:20|25419.44|25419.44|25419.44|25419.44|25419.44|25419.44|25419.44|25419.44|0
1620896870000|2021-05-13 09:07:50|25419.06|25419.06|25412.36|25412.36|25419.44|25419.44|25412.36|25412.36|0
1620896910000|2021-05-13 09:08:30|25411.75|25411.75|25411.75|25411.75|25411.75|25411.75|25411.75|25411.75|0
1620896920000|2021-05-13 09:08:40|25412.36|25412.36|25412.36|25412.36|25412.36|25412.36|25412.36|25412.36|0
1620896940000|2021-05-13 09:09:00|25415.9|25415.9|25422.98|25422.98|25422.98|25422.98|25415.9|25415.9|0
1620896990000|2021-05-13 09:09:50|25426.52|25426.52|25426.52|25426.52|25426.52|25426.52|25426.52|25426.52|0
1620897010000|2021-05-13 09:10:10|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|0
1620897030000|2021-05-13 09:10:30|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|0
1620897050000|2021-05-13 09:10:50|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|0
1620897060000|2021-05-13 09:11:00|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|0
1620897080000|2021-05-13 09:11:20|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|0
1620897090000|2021-05-13 09:11:30|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|0
1620897110000|2021-05-13 09:11:50|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|0
1620897120000|2021-05-13 09:12:00|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|0
1620897130000|2021-05-13 09:12:10|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|0
1620897140000|2021-05-13 09:12:20|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|25437.14|25437.14|0
1620897160000|2021-05-13 09:12:40|25437.14|25437.14|25437.75|25437.75|25437.75|25437.75|25437.14|25437.14|0
1620897180000|2021-05-13 09:13:00|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|0
1620897450000|2021-05-13 09:17:30|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|0
1620897930000|2021-05-13 09:25:30|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|0
1620898080000|2021-05-13 09:28:00|25448.37|25448.37|25448.37|25448.37|25448.37|25448.37|25448.37|25448.37|0
1620898310000|2021-05-13 09:31:50|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|0
1620898320000|2021-05-13 09:32:00|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|0
1620898410000|2021-05-13 09:33:30|25412.36|25412.36|25412.36|25412.36|25412.36|25412.36|25412.36|25412.36|0
1620898520000|2021-05-13 09:35:20|25415.9|25415.9|25415.9|25415.9|25415.9|25415.9|25415.9|25415.9|0
1620898560000|2021-05-13 09:36:00|25422.98|25422.98|25422.98|25422.98|25422.98|25422.98|25422.98|25422.98|0
1620898940000|2021-05-13 09:42:20|25426.52|25426.52|25426.52|25426.52|25426.52|25426.52|25426.52|25426.52|0
1620899110000|2021-05-13 09:45:10|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|0
1620899310000|2021-05-13 09:48:30|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|0
1620899430000|2021-05-13 09:50:30|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|0
1620899530000|2021-05-13 09:52:10|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|0
1620899660000|2021-05-13 09:54:20|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|0
1620899710000|2021-05-13 09:55:10|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|0
1620899930000|2021-05-13 09:58:50|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|25430.06|0
1620900010000|2021-05-13 10:00:10|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|25433.6|0
1620900040000|2021-05-13 10:00:40|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|0
1620900100000|2021-05-13 10:01:40|25440.69|25440.69|25437.14|25437.14|25440.69|25440.69|25437.14|25437.14|0
1620900120000|2021-05-13 10:02:00|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|25440.69|0
1620900290000|2021-05-13 10:04:50|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|25437.14|0
1620900320000|2021-05-13 10:05:20|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|0
1620900470000|2021-05-13 10:07:50|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|0
1620900880000|2021-05-13 10:14:40|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|25437.75|0
1620901280000|2021-05-13 10:21:20|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|0
1620901410000|2021-05-13 10:23:30|25448.37|25448.37|25448.37|25448.37|25448.37|25448.37|25448.37|25448.37|0
1620901600000|2021-05-13 10:26:40|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|0
1620901620000|2021-05-13 10:27:00|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|0
1620901760000|2021-05-13 10:29:20|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|25444.83|0
1620901800000|2021-05-13 10:30:00|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|25441.29|0
1620901860000|2021-05-13 10:31:00|25434.21|25434.21|25434.21|25434.21|25434.21|25434.21|25434.21|25434.21|0
1620902000000|2021-05-13 10:33:20|25433|25433|25433|25433|25433|25433|25433|25433|0
1620902350000|2021-05-13 10:39:10|25425.92|25425.92|25425.92|25425.92|25425.92|25425.92|25425.92|25425.92|0
1620902570000|2021-05-13 10:42:50|25422.38|25422.38|25422.38|25422.38|25422.38|25422.38|25422.38|25422.38|0
1620902580000|2021-05-13 10:43:00|25415.3|25415.3|25415.3|25415.3|25415.3|25415.3|25415.3|25415.3|0
1620902590000|2021-05-13 10:43:10|25414.69|25414.69|25414.69|25414.69|25414.69|25414.69|25414.69|25414.69|0
1620902610000|2021-05-13 10:43:30|25413.49|25413.49|25413.49|25413.49|25413.49|25413.49|25413.49|25413.49|0
1620902680000|2021-05-13 10:44:40|25417.03|25417.03|25417.03|25417.03|25417.03|25417.03|25417.03|25417.03|0
1620902790000|2021-05-13 10:46:30|25416.43|25416.43|25416.43|25416.43|25416.43|25416.43|25416.43|25416.43|0
1620902930000|2021-05-13 10:48:50|25409.35|25409.35|25409.35|25409.35|25409.35|25409.35|25409.35|25409.35|0
1620902990000|2021-05-13 10:49:50|25410.55|25410.55|25410.55|25410.55|25410.55|25410.55|25410.55|25410.55|0
1620903060000|2021-05-13 10:51:00|25407.01|25407.01|25407.01|25407.01|25407.01|25407.01|25407.01|25407.01|0
1620903090000|2021-05-13 10:51:30|25403.47|25403.47|25403.47|25403.47|25403.47|25403.47|25403.47|25403.47|0
1620903110000|2021-05-13 10:51:50|25399.93|25399.93|25399.93|25399.93|25399.93|25399.93|25399.93|25399.93|0
1620903200000|2021-05-13 10:53:20|25396.39|25396.39|25392.85|25392.85|25396.39|25396.39|25392.85|25392.85|0
1620903280000|2021-05-13 10:54:40|25396.39|25396.39|25396.39|25396.39|25396.39|25396.39|25396.39|25396.39|0
1620903310000|2021-05-13 10:55:10|25403.47|25403.47|25403.47|25403.47|25403.47|25403.47|25403.47|25403.47|0
1620903590000|2021-05-13 10:59:50|25417.63|25417.63|25417.63|25417.63|25417.63|25417.63|25417.63|25417.63|0
1620903770000|2021-05-13 11:02:50|25421.18|25421.18|25424.72|25424.72|25424.72|25424.72|25421.18|25421.18|0
1620903800000|2021-05-13 11:03:20|25425.32|25425.32|25432.4|25432.4|25432.4|25432.4|25425.32|25425.32|0
1620904100000|2021-05-13 11:08:20|25443.02|25443.02|25443.02|25443.02|25443.02|25443.02|25443.02|25443.02|0
1620904320000|2021-05-13 11:12:00|25443.63|25443.63|25443.63|25443.63|25443.63|25443.63|25443.63|25443.63|0
1620904330000|2021-05-13 11:12:10|25436.54|25436.54|25436.54|25436.54|25436.54|25436.54|25436.54|25436.54|0
1620904350000|2021-05-13 11:12:30|25440.08|25440.08|25440.08|25440.08|25440.08|25440.08|25440.08|25440.08|0
1620904470000|2021-05-13 11:14:30|25436.54|25436.54|25436.54|25436.54|25436.54|25436.54|25436.54|25436.54|0
1620904800000|2021-05-13 11:20:00|25433|25433|25433|25433|25433|25433|25433|25433|0
1620904840000|2021-05-13 11:20:40|25431.8|25431.8|25431.8|25431.8|25431.8|25431.8|25431.8|25431.8|0
1620904930000|2021-05-13 11:22:10|25428.26|25428.26|25428.26|25428.26|25428.26|25428.26|25428.26|25428.26|0
1620904940000|2021-05-13 11:22:20|25427.66|25427.66|25427.66|25427.66|25427.66|25427.66|25427.66|25427.66|0
1620905330000|2021-05-13 11:28:50|25427.25|25427.25|25427.25|25427.25|25427.25|25427.25|25427.25|25427.25|0
1620905340000|2021-05-13 11:29:00|25413.08|25413.08|25409.54|25409.54|25413.08|25413.08|25409.54|25409.54|0
1620905460000|2021-05-13 11:31:00|25406|25406|25406|25406|25406|25406|25406|25406|0
1620905480000|2021-05-13 11:31:20|25402.46|25402.46|25402.46|25402.46|25402.46|25402.46|25402.46|25402.46|0
1620905490000|2021-05-13 11:31:30|25539.77|25539.77|25539.77|25539.77|25539.77|25539.77|25539.77|25539.77|0
1620905540000|2021-05-13 11:32:20|25543.32|25543.32|25543.32|25543.32|25543.32|25543.32|25543.32|25543.32|0
1620905550000|2021-05-13 11:32:30|25539.77|25539.77|25539.77|25539.77|25539.77|25539.77|25539.77|25539.77|0
1620905590000|2021-05-13 11:33:10|25540.98|25540.98|25540.98|25540.98|25540.98|25540.98|25540.98|25540.98|0
1620905600000|2021-05-13 11:33:20|25544.52|25544.52|25544.52|25544.52|25544.52|25544.52|25544.52|25544.52|0
1620905610000|2021-05-13 11:33:30|25548.06|25548.06|25548.06|25548.06|25548.06|25548.06|25548.06|25548.06|0
1620905620000|2021-05-13 11:33:40|25548.66|25548.66|25549.26|25549.26|25549.26|25549.26|25548.66|25548.66|0
1620905630000|2021-05-13 11:33:50|25552.8|25552.8|25552.8|25552.8|25552.8|25552.8|25552.8|25552.8|0
1620905650000|2021-05-13 11:34:10|25556.35|25556.35|25564.03|25564.03|25564.03|25564.03|25556.35|25556.35|0
1620905690000|2021-05-13 11:34:50|25567.57|25567.57|25567.57|25567.57|25567.57|25567.57|25567.57|25567.57|0
1620905710000|2021-05-13 11:35:10|25567.98|25567.98|25571.52|25571.52|25571.52|25571.52|25567.98|25567.98|0
1620905750000|2021-05-13 11:35:50|25567.98|25567.98|25567.98|25567.98|25567.98|25567.98|25567.98|25567.98|0
1620905760000|2021-05-13 11:36:00|25560.9|25560.9|25560.9|25560.9|25560.9|25560.9|25560.9|25560.9|0
1620905770000|2021-05-13 11:36:10|25557.36|25557.36|25557.36|25557.36|25557.36|25557.36|25557.36|25557.36|0
1620905790000|2021-05-13 11:36:30|25557.96|25557.96|25557.96|25557.96|25557.96|25557.96|25557.96|25557.96|0
1620905870000|2021-05-13 11:37:50|25550.28|25550.28|25549.67|25549.67|25550.28|25550.28|25546.13|25546.13|0
1620905910000|2021-05-13 11:38:30|25542.59|25542.59|25542.59|25542.59|25542.59|25542.59|25542.59|25542.59|0
1620905920000|2021-05-13 11:38:40|25544.93|25544.93|25544.52|25544.52|25544.93|25544.93|25544.52|25544.52|0
1620905930000|2021-05-13 11:38:50|25537.44|25537.44|25537.44|25537.44|25537.44|25537.44|25537.44|25537.44|0
1620905960000|2021-05-13 11:39:20|25548.06|25548.06|25548.06|25548.06|25548.06|25548.06|25548.06|25548.06|0
1620905980000|2021-05-13 11:39:40|25544.52|25544.52|25544.52|25544.52|25544.52|25544.52|25544.52|25544.52|0
1620906000000|2021-05-13 11:40:00|25548.06|25548.06|25551.6|25551.6|25551.6|25551.6|25548.06|25548.06|0
1620906010000|2021-05-13 11:40:10|25555.14|25555.14|25555.14|25555.14|25555.14|25555.14|25555.14|25555.14|0
1620906060000|2021-05-13 11:41:00|25555.74|25555.74|25555.74|25555.74|25555.74|25555.74|25555.74|25555.74|0
1620906070000|2021-05-13 11:41:10|25559.29|25559.29|25559.29|25559.29|25559.29|25559.29|25559.29|25559.29|0
1620906100000|2021-05-13 11:41:40|25555.74|25555.74|25555.74|25555.74|25555.74|25555.74|25555.74|25555.74|0
1620906110000|2021-05-13 11:41:50|25548.66|25548.66|25548.66|25548.66|25548.66|25548.66|25548.66|25548.66|0
1620906120000|2021-05-13 11:42:00|25555.74|25555.74|25566.37|25566.37|25566.37|25566.37|25555.74|25555.74|0
1620906130000|2021-05-13 11:42:10|25565.79|25565.79|25565.79|25565.79|25565.79|25565.79|25565.79|25565.79|0
1620906140000|2021-05-13 11:42:20|25565.41|25565.41|25565.41|25565.41|25565.41|25565.41|25565.41|25565.41|0
1620906180000|2021-05-13 11:43:00|25568.95|25568.95|25568.95|25568.95|25568.95|25568.95|25568.95|25568.95|0
1620906190000|2021-05-13 11:43:10|25572.49|25572.49|25572.49|25572.49|25572.49|25572.49|25572.49|25572.49|0
1620906200000|2021-05-13 11:43:20|25576.03|25576.03|25576.03|25576.03|25576.03|25576.03|25576.03|25576.03|0
1620906250000|2021-05-13 11:44:10|25583.12|25583.12|25586.66|25586.66|25586.66|25586.66|25583.12|25583.12|0
1620906270000|2021-05-13 11:44:30|25587.26|25587.26|25587.26|25587.26|25587.26|25587.26|25587.26|25587.26|0
1620906280000|2021-05-13 11:44:40|25590.8|25590.8|25580.18|25580.18|25594.34|25594.34|25580.18|25580.18|0
1620906310000|2021-05-13 11:45:10|25583.72|25583.72|25583.72|25583.72|25583.72|25583.72|25583.72|25583.72|0
1620906340000|2021-05-13 11:45:40|25584.1|25584.1|25584.1|25584.1|25584.1|25584.1|25584.1|25584.1|0
1620906360000|2021-05-13 11:46:00|25583.72|25583.72|25580.18|25580.18|25583.72|25583.72|25580.18|25580.18|0
1620906410000|2021-05-13 11:46:50|25576.63|25576.63|25576.63|25576.63|25576.63|25576.63|25576.63|25576.63|0
1620906450000|2021-05-13 11:47:30|25573.09|25573.09|25573.09|25573.09|25573.09|25573.09|25573.09|25573.09|0
1620906470000|2021-05-13 11:47:50|25576.63|25576.63|25580.18|25580.18|25583.72|25583.72|25576.63|25576.63|0
1620906520000|2021-05-13 11:48:40|25583.72|25583.72|25583.72|25583.72|25583.72|25583.72|25583.72|25583.72|0
1620906550000|2021-05-13 11:49:10|25587.26|25587.26|25587.26|25587.26|25587.26|25587.26|25587.26|25587.26|0
1620906620000|2021-05-13 11:50:20|25583.72|25583.72|25583.72|25583.72|25587.26|25587.26|25583.72|25583.72|0
1620906630000|2021-05-13 11:50:30|25583.91|25583.91|25590.99|25590.99|25590.99|25590.99|25583.91|25583.91|0
1620906640000|2021-05-13 11:50:40|25598.07|25598.07|25594.53|25594.53|25598.07|25598.07|25594.53|25594.53|0
1620906660000|2021-05-13 11:51:00|25590.99|25590.99|25594.53|25594.53|25594.53|25594.53|25590.99|25590.99|0
1620906680000|2021-05-13 11:51:20|25587.45|25587.45|25587.45|25587.45|25587.45|25587.45|25587.45|25587.45|0
1620906750000|2021-05-13 11:52:30|25601.62|25601.62|25601.62|25601.62|25601.62|25601.62|25601.62|25601.62|0
1620906820000|2021-05-13 11:53:40|25605.16|25605.16|25612.24|25612.24|25615.78|25615.78|25605.16|25605.16|0
1620906840000|2021-05-13 11:54:00|25615.78|25615.78|25615.78|25615.78|25615.78|25615.78|25615.78|25615.78|0
1620906850000|2021-05-13 11:54:10|25616.19|25616.19|25619.73|25619.73|25619.73|25619.73|25616.19|25616.19|0
1620906860000|2021-05-13 11:54:20|25615.78|25615.78|25615.78|25615.78|25615.78|25615.78|25615.78|25615.78|0
1620906870000|2021-05-13 11:54:30|25612.24|25612.24|25616.38|25616.38|25619.32|25619.32|25612.24|25612.24|0
1620906880000|2021-05-13 11:54:40|25619.92|25619.92|25619.92|25619.92|25619.92|25619.92|25619.92|25619.92|0
1620906890000|2021-05-13 11:54:50|25623.46|25623.46|25627.01|25627.01|25627.01|25627.01|25623.46|25623.46|0
1620906900000|2021-05-13 11:55:00|25634.09|25634.09|25635.29|25635.29|25635.29|25635.29|25634.09|25634.09|0
1620906910000|2021-05-13 11:55:10|25628.21|25628.21|25628.21|25628.21|25628.21|25628.21|25628.21|25628.21|0
1620906920000|2021-05-13 11:55:20|25624.67|25624.67|25624.67|25624.67|25624.67|25624.67|25624.67|25624.67|0
1620906930000|2021-05-13 11:55:30|25628.21|25628.21|25628.21|25628.21|25628.21|25628.21|25628.21|25628.21|0
1620906940000|2021-05-13 11:55:40|25635.29|25635.29|25638.83|25638.83|25638.83|25638.83|25635.29|25635.29|0
1620906950000|2021-05-13 11:55:50|25642.37|25642.37|25642.37|25642.37|25642.37|25642.37|25642.37|25642.37|0
1620906960000|2021-05-13 11:56:00|25638.83|25638.83|25642.37|25642.37|25642.37|25642.37|25638.83|25638.83|0
1620907000000|2021-05-13 11:56:40|25631.75|25631.75|25635.29|25635.29|25635.29|25635.29|25631.75|25631.75|0
1620907020000|2021-05-13 11:57:00|25628.21|25628.21|25635.29|25635.29|25635.29|25635.29|25628.21|25628.21|0
1620907110000|2021-05-13 11:58:30|25628.21|25628.21|25628.21|25628.21|25628.21|25628.21|25628.21|25628.21|0
1620907130000|2021-05-13 11:58:50|25624.67|25624.67|25628.21|25628.21|25628.21|25628.21|25624.67|25624.67|0
1620907140000|2021-05-13 11:59:00|25624.67|25624.67|25610.5|25610.5|25628.21|25628.21|25610.5|25610.5|0
1620907190000|2021-05-13 11:59:50|25614.04|25614.04|25609.3|25609.3|25614.04|25614.04|25609.3|25609.3|0
1620907200000|2021-05-13 12:00:00|25616.38|25616.38|25616.38|25616.38|25616.38|25616.38|25616.38|25616.38|0
1620907210000|2021-05-13 12:00:10|25615.78|25615.78|25615.78|25615.78|25615.78|25615.78|25615.78|25615.78|0
1620907260000|2021-05-13 12:01:00|25619.32|25619.32|25622.86|25622.86|25622.86|25622.86|25619.32|25619.32|0
1620907330000|2021-05-13 12:02:10|25619.32|25619.32|25619.32|25619.32|25619.32|25619.32|25619.32|25619.32|0
1620907440000|2021-05-13 12:04:00|25622.86|25622.86|25612.24|25612.24|25622.86|25622.86|25612.24|25612.24|0
1620907460000|2021-05-13 12:04:20|25612.84|25612.84|25612.84|25612.84|25612.84|25612.84|25612.84|25612.84|0
1620907480000|2021-05-13 12:04:40|25605.76|25605.76|25605.76|25605.76|25605.76|25605.76|25605.76|25605.76|0
1620907560000|2021-05-13 12:06:00|25606.33|25606.33|25606.33|25606.33|25606.33|25606.33|25606.33|25606.33|0
1620907580000|2021-05-13 12:06:20|25613.41|25613.41|25613.41|25613.41|25613.41|25613.41|25613.41|25613.41|0
1620907610000|2021-05-13 12:06:50|25613.22|25613.22|25613.61|25613.61|25613.61|25613.61|25613.22|25613.22|0
1620907630000|2021-05-13 12:07:10|25624.23|25624.23|25625|25625|25625|25625|25624.23|25624.23|0
1620907650000|2021-05-13 12:07:30|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|0
1620907670000|2021-05-13 12:07:50|25623.26|25623.26|25623.26|25623.26|25623.26|25623.26|25623.26|25623.26|0
1620907690000|2021-05-13 12:08:10|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|0
1620907730000|2021-05-13 12:08:50|25627.62|25627.62|25627.62|25627.62|25627.62|25627.62|25627.62|25627.62|0
1620907740000|2021-05-13 12:09:00|25631.16|25631.16|25631.16|25631.16|25631.16|25631.16|25631.16|25631.16|0
1620907760000|2021-05-13 12:09:20|25627.62|25627.62|25627.62|25627.62|25627.62|25627.62|25627.62|25627.62|0
1620907770000|2021-05-13 12:09:30|25628.03|25628.03|25628.03|25628.03|25628.03|25628.03|25628.03|25628.03|0
1620907780000|2021-05-13 12:09:40|25627.21|25627.21|25628.01|25628.01|25628.01|25628.01|25627.21|25627.21|0
1620907790000|2021-05-13 12:09:50|25627.4|25627.4|25627.4|25627.4|25627.4|25627.4|25627.4|25627.4|0
1620907810000|2021-05-13 12:10:10|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|25626.8|0
1620907820000|2021-05-13 12:10:20|25612.64|25612.64|25609.1|25609.1|25612.64|25612.64|25609.1|25609.1|0
1620907840000|2021-05-13 12:10:40|25605.56|25605.56|25605.56|25605.56|25605.56|25605.56|25605.56|25605.56|0
1620907850000|2021-05-13 12:10:50|25609.1|25609.1|25608.33|25608.33|25609.1|25609.1|25608.33|25608.33|0
1620907870000|2021-05-13 12:11:10|25615.41|25615.41|25615.41|25615.41|25615.41|25615.41|25615.41|25615.41|0
1620907930000|2021-05-13 12:12:10|25611.87|25611.87|25611.87|25611.87|25611.87|25611.87|25611.87|25611.87|0
1620907940000|2021-05-13 12:12:20|25608.33|25608.33|25608.33|25608.33|25608.33|25608.33|25608.33|25608.33|0
1620907960000|2021-05-13 12:12:40|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|0
1620907980000|2021-05-13 12:13:00|25601.25|25601.25|25594.17|25594.17|25601.25|25601.25|25594.17|25594.17|0
1620907990000|2021-05-13 12:13:10|25601.25|25601.25|25601.25|25601.25|25601.25|25601.25|25601.25|25601.25|0
1620908000000|2021-05-13 12:13:20|25604.79|25604.79|25601.25|25601.25|25604.79|25604.79|25601.25|25601.25|0
1620908010000|2021-05-13 12:13:30|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|0
1620908120000|2021-05-13 12:15:20|25601.25|25601.25|25601.25|25601.25|25601.25|25601.25|25601.25|25601.25|0
1620908140000|2021-05-13 12:15:40|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|0
1620908160000|2021-05-13 12:16:00|25608.33|25608.33|25608.33|25608.33|25608.33|25608.33|25608.33|25608.33|0
1620908170000|2021-05-13 12:16:10|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|25604.79|0
1620908180000|2021-05-13 12:16:20|25601.25|25601.25|25601.25|25601.25|25601.25|25601.25|25601.25|25601.25|0
1620908190000|2021-05-13 12:16:30|25602.45|25602.45|25605.99|25605.99|25605.99|25605.99|25602.45|25602.45|0
1620908200000|2021-05-13 12:16:40|25609.53|25609.53|25609.53|25609.53|25609.53|25609.53|25609.53|25609.53|0
1620908230000|2021-05-13 12:17:10|25605.99|25605.99|25605.99|25605.99|25605.99|25605.99|25605.99|25605.99|0
1620908240000|2021-05-13 12:17:20|25605.58|25605.58|25605.58|25605.58|25605.58|25605.58|25605.58|25605.58|0
1620908280000|2021-05-13 12:18:00|25602.04|25602.04|25602.04|25602.04|25602.04|25602.04|25602.04|25602.04|0
1620908300000|2021-05-13 12:18:20|25598.5|25598.5|25602.04|25602.04|25602.04|25602.04|25598.5|25598.5|0
1620908340000|2021-05-13 12:19:00|25609.12|25609.12|25609.12|25609.12|25609.12|25609.12|25609.12|25609.12|0
1620908410000|2021-05-13 12:20:10|25609.72|25609.72|25609.72|25609.72|25609.72|25609.72|25609.72|25609.72|0
1620908440000|2021-05-13 12:20:40|25606.18|25606.18|25606.18|25606.18|25606.18|25606.18|25606.18|25606.18|0
1620908490000|2021-05-13 12:21:30|25609.72|25609.72|25609.72|25609.72|25609.72|25609.72|25609.72|25609.72|0
1620908520000|2021-05-13 12:22:00|25620.35|25620.35|25620.35|25620.35|25620.35|25620.35|25620.35|25620.35|0
1620908580000|2021-05-13 12:23:00|25616.81|25616.81|25620.35|25620.35|25620.35|25620.35|25616.81|25616.81|0
1620908660000|2021-05-13 12:24:20|25613.27|25613.27|25616.81|25616.81|25616.81|25616.81|25613.27|25613.27|0
1620908680000|2021-05-13 12:24:40|25613.27|25613.27|25613.27|25613.27|25613.27|25613.27|25613.27|25613.27|0
1620908720000|2021-05-13 12:25:20|25613.87|25613.87|25613.87|25613.87|25613.87|25613.87|25613.87|25613.87|0
1620908730000|2021-05-13 12:25:30|25617.41|25617.41|25617.41|25617.41|25617.41|25617.41|25617.41|25617.41|0
1620908750000|2021-05-13 12:25:50|25620.95|25620.95|25621.55|25621.55|25621.55|25621.55|25620.95|25620.95|0
1620908800000|2021-05-13 12:26:40|25628.63|25628.63|25628.63|25628.63|25628.63|25628.63|25628.63|25628.63|0
1620908810000|2021-05-13 12:26:50|25635.72|25635.72|25635.72|25635.72|25635.72|25635.72|25635.72|25635.72|0
1620908830000|2021-05-13 12:27:10|25642.8|25642.8|25642.8|25642.8|25642.8|25642.8|25642.8|25642.8|0
1620908860000|2021-05-13 12:27:40|25649.88|25649.88|25649.88|25649.88|25649.88|25649.88|25649.88|25649.88|0
1620908870000|2021-05-13 12:27:50|25646.34|25646.34|25646.34|25646.34|25646.34|25646.34|25646.34|25646.34|0
1620908910000|2021-05-13 12:28:30|25642.8|25642.8|25642.8|25642.8|25642.8|25642.8|25642.8|25642.8|0
1620908960000|2021-05-13 12:29:20|25639.26|25639.26|25639.26|25639.26|25639.26|25639.26|25639.26|25639.26|0
1620908970000|2021-05-13 12:29:30|25638.85|25638.85|25642.39|25642.39|25642.39|25642.39|25638.85|25638.85|0
1620908980000|2021-05-13 12:29:40|25641.79|25641.79|25641.79|25641.79|25641.79|25641.79|25641.79|25641.79|0
1620909000000|2021-05-13 12:30:00|25634.7|25634.7|25634.1|25634.1|25634.7|25634.7|25634.1|25634.1|0
1620909010000|2021-05-13 12:30:10|25627.02|25627.02|25627.02|25627.02|25627.02|25627.02|25627.02|25627.02|0
1620909020000|2021-05-13 12:30:20|25626.61|25626.61|25626.61|25626.61|25626.61|25626.61|25626.61|25626.61|0
1620909050000|2021-05-13 12:30:50|25619.53|25619.53|25619.53|25619.53|25619.53|25619.53|25619.53|25619.53|0
1620909060000|2021-05-13 12:31:00|25623.07|25623.07|25652.82|25652.82|25652.82|25652.82|25623.07|25623.07|0
1620909070000|2021-05-13 12:31:10|25652.41|25652.41|25634.1|25634.1|25652.41|25652.41|25634.1|25634.1|0
1620909080000|2021-05-13 12:31:20|25633.5|25633.5|25633.5|25633.5|25633.5|25633.5|25633.5|25633.5|0
1620909100000|2021-05-13 12:31:40|25632.9|25632.9|25632.9|25632.9|25632.9|25632.9|25632.9|25632.9|0
1620909120000|2021-05-13 12:32:00|25618.73|25618.73|25618.73|25618.73|25618.73|25618.73|25618.73|25618.73|0
1620909140000|2021-05-13 12:32:20|25622.28|25622.28|25622.28|25622.28|25622.28|25622.28|25622.28|25622.28|0
1620909150000|2021-05-13 12:32:30|25623.48|25623.48|25616.4|25616.4|25623.48|25623.48|25616.4|25616.4|0
1620909170000|2021-05-13 12:32:50|25619.94|25619.94|25619.94|25619.94|25619.94|25619.94|25619.94|25619.94|0
1620909240000|2021-05-13 12:34:00|25622.88|25622.88|25622.88|25622.88|25622.88|25622.88|25622.88|25622.88|0
1620909260000|2021-05-13 12:34:20|25619.34|25619.34|25622.88|25622.88|25622.88|25622.88|25619.34|25619.34|0
1620909280000|2021-05-13 12:34:40|25624.03|25624.03|25623.43|25623.43|25624.03|25624.03|25623.43|25623.43|0
1620909290000|2021-05-13 12:34:50|25625.15|25625.15|25614.34|25614.34|25625.15|25625.15|25614.34|25614.34|0
1620909330000|2021-05-13 12:35:30|25603.71|25603.71|25603.71|25603.71|25603.71|25603.71|25603.71|25603.71|0
1620909350000|2021-05-13 12:35:50|25607.25|25607.25|25607.25|25607.25|25607.25|25607.25|25607.25|25607.25|0
1620909360000|2021-05-13 12:36:00|25610.8|25610.8|25611.4|25611.4|25611.4|25611.4|25610.8|25610.8|0
1620909430000|2021-05-13 12:37:10|25610.8|25610.8|25610.8|25610.8|25610.8|25610.8|25610.8|25610.8|0
1620909440000|2021-05-13 12:37:20|25607.25|25607.25|25607.25|25607.25|25607.25|25607.25|25607.25|25607.25|0
1620909470000|2021-05-13 12:37:50|25600.17|25600.17|25600.17|25600.17|25600.17|25600.17|25600.17|25600.17|0
1620909480000|2021-05-13 12:38:00|25598.97|25598.97|25598.97|25598.97|25598.97|25598.97|25598.97|25598.97|0
1620909490000|2021-05-13 12:38:10|25588.34|25588.34|25584.8|25584.8|25588.34|25588.34|25584.8|25584.8|0
1620909500000|2021-05-13 12:38:20|25591.89|25591.89|25580.66|25580.66|25591.89|25591.89|25580.66|25580.66|0
1620909510000|2021-05-13 12:38:30|25584.2|25584.2|25580.25|25580.25|25584.2|25584.2|25579.84|25579.84|0
1620909530000|2021-05-13 12:38:50|25576.71|25576.71|25575.51|25575.51|25576.71|25576.71|25575.51|25575.51|0
1620909570000|2021-05-13 12:39:30|25571.96|25571.96|25571.96|25571.96|25571.96|25571.96|25571.96|25571.96|0
1620909580000|2021-05-13 12:39:40|25575.51|25575.51|25571.96|25571.96|25575.51|25575.51|25571.96|25571.96|0
1620909590000|2021-05-13 12:39:50|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|0
1620909600000|2021-05-13 12:40:00|25571.96|25571.96|25586.13|25586.13|25586.13|25586.13|25571.96|25571.96|0
1620909620000|2021-05-13 12:40:20|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|0
1620909640000|2021-05-13 12:40:40|25571.96|25571.96|25571.96|25571.96|25571.96|25571.96|25571.96|25571.96|0
1620909660000|2021-05-13 12:41:00|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|25575.51|0
1620909680000|2021-05-13 12:41:20|25582.59|25582.59|25582.59|25582.59|25582.59|25582.59|25582.59|25582.59|0
1620909690000|2021-05-13 12:41:30|25583.79|25583.79|25583.79|25583.79|25583.79|25583.79|25583.79|25583.79|0
1620909730000|2021-05-13 12:42:10|25587.33|25587.33|25587.33|25587.33|25587.33|25587.33|25587.33|25587.33|0
1620909750000|2021-05-13 12:42:30|25583.79|25583.79|25580.25|25580.25|25583.79|25583.79|25580.25|25580.25|0
1620909790000|2021-05-13 12:43:10|25583.79|25583.79|25583.79|25583.79|25583.79|25583.79|25583.79|25583.79|0
1620909820000|2021-05-13 12:43:40|25587.33|25587.33|25590.87|25590.87|25590.87|25590.87|25587.33|25587.33|0
1620909850000|2021-05-13 12:44:10|25594.41|25594.41|25594.41|25594.41|25594.41|25594.41|25594.41|25594.41|0
1620909870000|2021-05-13 12:44:30|25597.96|25597.96|25597.35|25597.35|25597.96|25597.96|25597.35|25597.35|0
1620909910000|2021-05-13 12:45:10|25604.44|25604.44|25604.44|25604.44|25604.44|25604.44|25604.44|25604.44|0
1620909930000|2021-05-13 12:45:30|25605.64|25605.64|25612.72|25612.72|25612.72|25612.72|25605.64|25605.64|0
1620909950000|2021-05-13 12:45:50|25616.26|25616.26|25619.8|25619.8|25619.8|25619.8|25616.26|25616.26|0
1620909980000|2021-05-13 12:46:20|25630.43|25630.43|25630.43|25630.43|25630.43|25630.43|25630.43|25630.43|0
1620910010000|2021-05-13 12:46:50|25623.95|25623.95|25620.41|25620.41|25623.95|25623.95|25620.41|25620.41|0
1620910020000|2021-05-13 12:47:00|25613.32|25613.32|25616.87|25616.87|25616.87|25616.87|25613.32|25613.32|0
1620910060000|2021-05-13 12:47:40|25613.32|25613.32|25613.32|25613.32|25613.32|25613.32|25613.32|25613.32|0
1620910120000|2021-05-13 12:48:40|25602.7|25602.7|25602.7|25602.7|25602.7|25602.7|25602.7|25602.7|0
1620910130000|2021-05-13 12:48:50|25601.5|25601.5|25600.9|25600.9|25601.5|25601.5|25600.9|25600.9|0
1620910160000|2021-05-13 12:49:20|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|0
1620910190000|2021-05-13 12:49:50|25593.81|25593.81|25593.81|25593.81|25593.81|25593.81|25593.81|25593.81|0
1620910200000|2021-05-13 12:50:00|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|0
1620910260000|2021-05-13 12:51:00|25593.81|25593.81|25593.81|25593.81|25593.81|25593.81|25593.81|25593.81|0
1620910280000|2021-05-13 12:51:20|25600.9|25600.9|25600.9|25600.9|25600.9|25600.9|25600.9|25600.9|0
1620910300000|2021-05-13 12:51:40|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|0
1620910310000|2021-05-13 12:51:50|25590.27|25590.27|25590.27|25590.27|25590.27|25590.27|25590.27|25590.27|0
1620910320000|2021-05-13 12:52:00|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|25597.35|0
1620910330000|2021-05-13 12:52:10|25600.9|25600.9|25600.9|25600.9|25600.9|25600.9|25600.9|25600.9|0
1620910410000|2021-05-13 12:53:30|25599.94|25599.94|25598.92|25598.92|25599.94|25599.94|25598.92|25598.92|0
1620910430000|2021-05-13 12:53:50|25591.84|25591.84|25592.44|25592.44|25592.44|25592.44|25591.84|25591.84|0
1620910460000|2021-05-13 12:54:20|25588.9|25588.9|25588.9|25588.9|25588.9|25588.9|25588.9|25588.9|0
1620910500000|2021-05-13 12:55:00|25595.98|25595.98|25595.98|25595.98|25595.98|25595.98|25595.98|25595.98|0
1620910560000|2021-05-13 12:56:00|25596.59|25596.59|25593.05|25593.05|25596.59|25596.59|25593.05|25593.05|0
1620910590000|2021-05-13 12:56:30|25596.59|25596.59|25596.59|25596.59|25596.59|25596.59|25596.59|25596.59|0
1620910650000|2021-05-13 12:57:30|25600.13|25600.13|25603.67|25603.67|25603.67|25603.67|25600.13|25600.13|0
1620910700000|2021-05-13 12:58:20|25607.21|25607.21|25607.21|25607.21|25607.21|25607.21|25607.21|25607.21|0
1620910750000|2021-05-13 12:59:10|25607.81|25607.81|25607.81|25607.81|25607.81|25607.81|25607.81|25607.81|0
1620910760000|2021-05-13 12:59:20|25614.89|25614.89|25614.89|25614.89|25614.89|25614.89|25614.89|25614.89|0
1620910770000|2021-05-13 12:59:30|25618.44|25618.44|25618.44|25618.44|25618.44|25618.44|25618.44|25618.44|0
1620910790000|2021-05-13 12:59:50|25621.98|25621.98|25621.98|25621.98|25621.98|25621.98|25621.98|25621.98|0
1620910800000|2021-05-13 13:00:00|25626.12|25626.12|25626.94|25626.94|25626.94|25626.94|25626.12|25626.12|0
1620910820000|2021-05-13 13:00:20|25637.56|25637.56|25641.11|25641.11|25641.11|25641.11|25637.56|25637.56|0
1620910830000|2021-05-13 13:00:30|25644.65|25644.65|25644.65|25644.65|25644.65|25644.65|25644.65|25644.65|0
1620910850000|2021-05-13 13:00:50|25641.11|25641.11|25644.65|25644.65|25648.19|25648.19|25641.11|25641.11|0
1620910890000|2021-05-13 13:01:30|25655.27|25655.27|25662.35|25662.35|25662.35|25662.35|25655.27|25655.27|0
1620910910000|2021-05-13 13:01:50|25658.81|25658.81|25655.27|25655.27|25658.81|25658.81|25655.27|25655.27|0
1620910920000|2021-05-13 13:02:00|25651.73|25651.73|25651.73|25651.73|25651.73|25651.73|25651.73|25651.73|0
1620910950000|2021-05-13 13:02:30|25658.81|25658.81|25665.89|25665.89|25665.89|25665.89|25658.81|25658.81|0
1620910970000|2021-05-13 13:02:50|25662.35|25662.35|25658.24|25658.24|25665.7|25665.7|25658.24|25658.24|0
1620911030000|2021-05-13 13:03:50|25654.7|25654.7|25654.7|25654.7|25654.7|25654.7|25654.7|25654.7|0
1620911040000|2021-05-13 13:04:00|25651.15|25651.15|25651.15|25651.15|25651.15|25651.15|25651.15|25651.15|0
1620911050000|2021-05-13 13:04:10|25650.39|25650.39|25650.39|25650.39|25650.39|25650.39|25650.39|25650.39|0
1620911070000|2021-05-13 13:04:30|25651.15|25651.15|25651.15|25651.15|25651.15|25651.15|25651.15|25651.15|0
1620911080000|2021-05-13 13:04:40|25654.16|25654.16|25654.16|25654.16|25654.16|25654.16|25654.16|25654.16|0
1620911100000|2021-05-13 13:05:00|25657.7|25657.7|25657.7|25657.7|25657.7|25657.7|25657.7|25657.7|0
1620911120000|2021-05-13 13:05:20|25668.33|25668.33|25668.33|25668.33|25668.33|25668.33|25668.33|25668.33|0
1620911130000|2021-05-13 13:05:30|25675.41|25675.41|25675.41|25675.41|25675.41|25675.41|25675.41|25675.41|0
1620911150000|2021-05-13 13:05:50|25664.79|25664.79|25654.16|25654.16|25664.79|25664.79|25654.16|25654.16|0
1620911170000|2021-05-13 13:06:10|25653.56|25653.56|25653.56|25653.56|25653.56|25653.56|25653.56|25653.56|0
1620911190000|2021-05-13 13:06:30|25652.96|25652.96|25652.36|25652.36|25652.96|25652.96|25652.36|25652.36|0
1620911240000|2021-05-13 13:07:20|25648.82|25648.82|25648.82|25648.82|25648.82|25648.82|25648.82|25648.82|0
1620911250000|2021-05-13 13:07:30|25649.23|25649.23|25638|25638|25649.23|25649.23|25638|25638|0
1620911340000|2021-05-13 13:09:00|25645.08|25645.08|25645.08|25645.08|25645.08|25645.08|25645.08|25645.08|0
1620911350000|2021-05-13 13:09:10|25641.54|25641.54|25641.54|25641.54|25641.54|25641.54|25641.54|25641.54|0
1620911360000|2021-05-13 13:09:20|25630.92|25630.92|25630.92|25630.92|25630.92|25630.92|25630.92|25630.92|0
1620911380000|2021-05-13 13:09:40|25627.38|25627.38|25627.38|25627.38|25627.38|25627.38|25627.38|25627.38|0
1620911410000|2021-05-13 13:10:10|25623.84|25623.84|25623.84|25623.84|25623.84|25623.84|25623.84|25623.84|0
1620911420000|2021-05-13 13:10:20|25627.38|25627.38|25627.38|25627.38|25627.38|25627.38|25627.38|25627.38|0
1620911440000|2021-05-13 13:10:40|25630.92|25630.92|25630.92|25630.92|25630.92|25630.92|25630.92|25630.92|0
1620911570000|2021-05-13 13:12:50|25630.32|25630.32|25630.32|25630.32|25630.32|25630.32|25630.32|25630.32|0
1620911600000|2021-05-13 13:13:20|25633.86|25633.86|25630.32|25630.32|25633.86|25633.86|25630.32|25630.32|0
1620911650000|2021-05-13 13:14:10|25644.48|25644.48|25648.02|25648.02|25648.02|25648.02|25644.48|25644.48|0
1620911670000|2021-05-13 13:14:30|25648.63|25648.63|25648.63|25648.63|25648.63|25648.63|25648.63|25648.63|0
1620911680000|2021-05-13 13:14:40|25652.17|25652.17|25652.17|25652.17|25652.17|25652.17|25652.17|25652.17|0
1620911720000|2021-05-13 13:15:20|25651.56|25651.56|25651.56|25651.56|25651.56|25651.56|25651.56|25651.56|0
1620911740000|2021-05-13 13:15:40|25644.48|25644.48|25651.56|25651.56|25651.56|25651.56|25644.48|25644.48|0
1620911750000|2021-05-13 13:15:50|25652.17|25652.17|25652.17|25652.17|25652.17|25652.17|25652.17|25652.17|0
1620911760000|2021-05-13 13:16:00|25648.63|25648.63|25648.63|25648.63|25648.63|25648.63|25648.63|25648.63|0
1620911780000|2021-05-13 13:16:20|25645.08|25645.08|25648.63|25648.63|25648.63|25648.63|25645.08|25645.08|0
1620911800000|2021-05-13 13:16:40|25655.71|25655.71|25655.71|25655.71|25655.71|25655.71|25655.71|25655.71|0
1620911820000|2021-05-13 13:17:00|25659.25|25659.25|25662.79|25662.79|25662.79|25662.79|25659.25|25659.25|0
1620911850000|2021-05-13 13:17:30|25662.41|25662.41|25661.83|25661.83|25662.41|25662.41|25661.83|25661.83|0
1620911930000|2021-05-13 13:18:50|25658.29|25658.29|25654.75|25654.75|25658.29|25658.29|25654.75|25654.75|0
1620911940000|2021-05-13 13:19:00|25658.29|25658.29|25658.29|25658.29|25658.29|25658.29|25658.29|25658.29|0
1620911950000|2021-05-13 13:19:10|25665.37|25665.37|25665.37|25665.37|25665.37|25665.37|25665.37|25665.37|0
1620911990000|2021-05-13 13:19:50|25661.83|25661.83|25665.37|25665.37|25665.37|25665.37|25661.83|25661.83|0
1620912060000|2021-05-13 13:21:00|25672.45|25672.45|25672.45|25672.45|25672.45|25672.45|25672.45|25672.45|0
1620912090000|2021-05-13 13:21:30|25683.08|25683.08|25683.08|25683.08|25683.08|25683.08|25683.08|25683.08|0
1620912100000|2021-05-13 13:21:40|25683.68|25683.68|25683.68|25683.68|25683.68|25683.68|25683.68|25683.68|0
1620912130000|2021-05-13 13:22:10|25690.76|25690.76|25691.36|25691.36|25691.36|25691.36|25690.76|25690.76|0
1620912170000|2021-05-13 13:22:50|25687.82|25687.82|25687.82|25687.82|25687.82|25687.82|25687.82|25687.82|0
1620912200000|2021-05-13 13:23:20|25688.02|25688.02|25688.02|25688.02|25688.02|25688.02|25688.02|25688.02|0
1620912280000|2021-05-13 13:24:40|25684.47|25684.47|25684.47|25684.47|25684.47|25684.47|25684.47|25684.47|0
1620912290000|2021-05-13 13:24:50|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|0
1620912300000|2021-05-13 13:25:00|25666.77|25666.77|25666.77|25666.77|25666.77|25666.77|25666.77|25666.77|0
1620912320000|2021-05-13 13:25:20|25670.31|25670.31|25666.77|25666.77|25670.31|25670.31|25666.77|25666.77|0
1620912330000|2021-05-13 13:25:30|25670.31|25670.31|25670.31|25670.31|25670.31|25670.31|25670.31|25670.31|0
1620912350000|2021-05-13 13:25:50|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|0
1620912360000|2021-05-13 13:26:00|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|0
1620912380000|2021-05-13 13:26:20|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|25673.85|0
1620912390000|2021-05-13 13:26:30|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|25677.39|0
1620912420000|2021-05-13 13:27:00|25685.08|25685.08|25685.08|25685.08|25685.08|25685.08|25685.08|25685.08|0
1620912430000|2021-05-13 13:27:10|25689.63|25689.63|25689.63|25689.63|25689.63|25689.63|25689.63|25689.63|0
1620912490000|2021-05-13 13:28:10|25693.17|25693.17|25693.17|25693.17|25693.17|25693.17|25693.17|25693.17|0
1620912500000|2021-05-13 13:28:20|25696.71|25696.71|25696.71|25696.71|25696.71|25696.71|25696.71|25696.71|0
1620912510000|2021-05-13 13:28:30|25697.12|25697.12|25697.12|25697.12|25697.12|25697.12|25697.12|25697.12|0
1620912540000|2021-05-13 13:29:00|25696.71|25696.71|25698.25|25698.25|25698.25|25698.25|25696.71|25696.71|0
1620912560000|2021-05-13 13:29:20|25698.85|25698.85|25698.25|25698.25|25698.85|25698.85|25698.25|25698.25|0
1620912570000|2021-05-13 13:29:30|25701.79|25701.79|25701.79|25701.79|25701.79|25701.79|25701.79|25701.79|0
1620912600000|2021-05-13 13:30:00|25697.83|25697.83|25700.03|25700.03|25700.23|25700.23|25697.83|25697.83|0
1620912610000|2021-05-13 13:30:10|25703.38|25703.38|25714.01|25714.01|25714.01|25714.01|25703.38|25703.38|0
1620912630000|2021-05-13 13:30:30|25703.38|25703.38|25706.92|25706.92|25706.92|25706.92|25703.38|25703.38|0
1620912640000|2021-05-13 13:30:40|25707.53|25707.53|25711.07|25711.07|25711.07|25711.07|25707.53|25707.53|0
1620912650000|2021-05-13 13:30:50|25707.53|25707.53|25707.53|25707.53|25707.53|25707.53|25707.53|25707.53|0
1620912660000|2021-05-13 13:31:00|25725.23|25725.23|25725.23|25725.23|25725.23|25725.23|25725.23|25725.23|0
1620912670000|2021-05-13 13:31:10|25728.77|25728.77|25718.15|25718.15|25728.77|25728.77|25718.15|25718.15|0
1620912680000|2021-05-13 13:31:20|25725.23|25725.23|25724.85|25724.85|25735.86|25735.86|25724.85|25724.85|0
1620912690000|2021-05-13 13:31:30|25728.39|25728.39|25728.39|25728.39|25728.39|25728.39|25728.39|25728.39|0
1620912700000|2021-05-13 13:31:40|25731.93|25731.93|25731.93|25731.93|25731.93|25731.93|25731.93|25731.93|0
1620912710000|2021-05-13 13:31:50|25735.47|25735.47|25739.01|25739.01|25739.01|25739.01|25735.47|25735.47|0
1620912720000|2021-05-13 13:32:00|25731.93|25731.93|25724.85|25724.85|25731.93|25731.93|25724.85|25724.85|0
1620912730000|2021-05-13 13:32:10|25735.47|25735.47|25731.93|25731.93|25735.47|25735.47|25724.85|25724.85|0
1620912750000|2021-05-13 13:32:30|25728.39|25728.39|25731.93|25731.93|25731.93|25731.93|25728.39|25728.39|0
1620912770000|2021-05-13 13:32:50|25732.53|25732.53|25733.13|25733.13|25733.13|25733.13|25732.53|25732.53|0
1620912780000|2021-05-13 13:33:00|25737.5|25737.5|25723.33|25723.33|25737.5|25737.5|25723.33|25723.33|0
1620912790000|2021-05-13 13:33:10|25741.04|25741.04|25755.2|25755.2|25755.2|25755.2|25741.04|25741.04|0
1620912800000|2021-05-13 13:33:20|25755.8|25755.8|25753.03|25753.03|25755.8|25755.8|25749.49|25749.49|0
1620912810000|2021-05-13 13:33:30|25753.63|25753.63|25746.55|25746.55|25753.63|25753.63|25745.95|25745.95|0
1620912820000|2021-05-13 13:33:40|25750.09|25750.09|25750.09|25750.09|25750.09|25750.09|25750.09|25750.09|0
1620912830000|2021-05-13 13:33:50|25749.68|25749.68|25749.68|25749.68|25749.68|25749.68|25749.68|25749.68|0
1620912840000|2021-05-13 13:34:00|25763.85|25763.85|25753.22|25753.22|25763.85|25763.85|25753.22|25753.22|0
1620912860000|2021-05-13 13:34:20|25749.68|25749.68|25749.68|25749.68|25749.68|25749.68|25749.68|25749.68|0
1620912870000|2021-05-13 13:34:30|25760.3|25760.3|25760.3|25760.3|25760.3|25760.3|25760.3|25760.3|0
1620912880000|2021-05-13 13:34:40|25763.85|25763.85|25763.85|25763.85|25767.39|25767.39|25760.3|25760.3|0
1620912890000|2021-05-13 13:34:50|25767.39|25767.39|25774.47|25774.47|25774.47|25774.47|25763.85|25763.85|0
1620912900000|2021-05-13 13:35:00|25774.88|25774.88|25767.8|25767.8|25774.88|25774.88|25767.8|25767.8|0
1620912910000|2021-05-13 13:35:10|25764.26|25764.26|25750.09|25750.09|25764.26|25764.26|25750.09|25750.09|0
1620912920000|2021-05-13 13:35:20|25749.49|25749.49|25745.95|25745.95|25753.03|25753.03|25742.41|25742.41|0
1620912930000|2021-05-13 13:35:30|25749.49|25749.49|25753.03|25753.03|25753.03|25753.03|25749.49|25749.49|0
1620912960000|2021-05-13 13:36:00|25760.11|25760.11|25767.2|25767.2|25767.2|25767.2|25760.11|25760.11|0
1620912970000|2021-05-13 13:36:10|25760.11|25760.11|25753.03|25753.03|25760.11|25760.11|25753.03|25753.03|0
1620912980000|2021-05-13 13:36:20|25756.57|25756.57|25756.57|25756.57|25756.57|25756.57|25756.57|25756.57|0
1620912990000|2021-05-13 13:36:30|25760.11|25760.11|25760.71|25760.71|25760.71|25760.71|25760.11|25760.11|0
1620913010000|2021-05-13 13:36:50|25757.17|25757.17|25757.58|25757.58|25757.58|25757.58|25757.17|25757.17|0
1620913020000|2021-05-13 13:37:00|25761.13|25761.13|25761.13|25761.13|25761.13|25761.13|25761.13|25761.13|0
1620913030000|2021-05-13 13:37:10|25757.58|25757.58|25761.13|25761.13|25768.21|25768.21|25757.58|25757.58|0
1620913040000|2021-05-13 13:37:20|25754.04|25754.04|25757.58|25757.58|25757.58|25757.58|25754.04|25754.04|0
1620913060000|2021-05-13 13:37:40|25746.96|25746.96|25746.96|25746.96|25746.96|25746.96|25746.96|25746.96|0
1620913070000|2021-05-13 13:37:50|25743.42|25743.42|25736.34|25736.34|25743.42|25743.42|25736.34|25736.34|0
1620913080000|2021-05-13 13:38:00|25740.48|25740.48|25741.08|25741.08|25741.08|25741.08|25740.48|25740.48|0
1620913090000|2021-05-13 13:38:10|25744.62|25744.62|25745.22|25745.22|25745.22|25745.22|25741.68|25741.68|0
1620913110000|2021-05-13 13:38:30|25741.68|25741.68|25731.06|25731.06|25741.68|25741.68|25731.06|25731.06|0
1620913120000|2021-05-13 13:38:40|25727.52|25727.52|25727.52|25727.52|25727.52|25727.52|25727.52|25727.52|0
1620913130000|2021-05-13 13:38:50|25731.06|25731.06|25727.52|25727.52|25731.06|25731.06|25727.52|25727.52|0
1620913140000|2021-05-13 13:39:00|25731.06|25731.06|25745.22|25745.22|25748.77|25748.77|25727.52|25727.52|0
1620913150000|2021-05-13 13:39:10|25741.68|25741.68|25734.6|25734.6|25741.68|25741.68|25734.6|25734.6|0
1620913170000|2021-05-13 13:39:30|25731.06|25731.06|25731.06|25731.06|25731.06|25731.06|25731.06|25731.06|0
1620913190000|2021-05-13 13:39:50|25729.25|25729.25|25732.8|25732.8|25732.8|25732.8|25729.25|25729.25|0
1620913200000|2021-05-13 13:40:00|25729.25|25729.25|25739.88|25739.88|25739.88|25739.88|25729.25|25729.25|0
1620913210000|2021-05-13 13:40:10|25732.8|25732.8|25732.8|25732.8|25732.8|25732.8|25732.8|25732.8|0
1620913220000|2021-05-13 13:40:20|25736.34|25736.34|25736.34|25736.34|25736.34|25736.34|25736.34|25736.34|0
1620913230000|2021-05-13 13:40:30|25737.54|25737.54|25737.54|25737.54|25737.54|25737.54|25737.54|25737.54|0
1620913240000|2021-05-13 13:40:40|25755.25|25755.25|25758.79|25758.79|25758.79|25758.79|25755.25|25755.25|0
1620913260000|2021-05-13 13:41:00|25755.25|25755.25|25748.16|25748.16|25755.25|25755.25|25748.16|25748.16|0
1620913270000|2021-05-13 13:41:10|25741.08|25741.08|25741.08|25741.08|25741.08|25741.08|25741.08|25741.08|0
1620913280000|2021-05-13 13:41:20|25744.62|25744.62|25744.62|25744.62|25744.62|25744.62|25744.62|25744.62|0
1620913310000|2021-05-13 13:41:50|25748.16|25748.16|25748.16|25748.16|25748.16|25748.16|25748.16|25748.16|0
1620913330000|2021-05-13 13:42:10|25747.56|25747.56|25747.56|25747.56|25747.56|25747.56|25747.56|25747.56|0
1620913340000|2021-05-13 13:42:20|25744.02|25744.02|25744.02|25744.02|25744.02|25744.02|25744.02|25744.02|0
1620913370000|2021-05-13 13:42:50|25740.48|25740.48|25739.28|25739.28|25740.48|25740.48|25739.28|25739.28|0
1620913390000|2021-05-13 13:43:10|25742.82|25742.82|25742.82|25742.82|25742.82|25742.82|25742.82|25742.82|0
1620913400000|2021-05-13 13:43:20|25746.36|25746.36|25746.36|25746.36|25746.36|25746.36|25746.36|25746.36|0
1620913440000|2021-05-13 13:44:00|25749.9|25749.9|25749.9|25749.9|25749.9|25749.9|25749.9|25749.9|0
1620913470000|2021-05-13 13:44:30|25756.98|25756.98|25756.98|25756.98|25756.98|25756.98|25756.98|25756.98|0
1620913490000|2021-05-13 13:44:50|25756.57|25756.57|25752.84|25752.84|25756.57|25756.57|25752.84|25752.84|0
1620913500000|2021-05-13 13:45:00|25759.92|25759.92|25765.08|25765.08|25772.16|25772.16|25759.92|25759.92|0
1620913510000|2021-05-13 13:45:10|25761.54|25761.54|25768.62|25768.62|25768.62|25768.62|25761.54|25761.54|0
1620913520000|2021-05-13 13:45:20|25765.08|25765.08|25768.02|25768.02|25768.02|25768.02|25764.47|25764.47|0
1620913530000|2021-05-13 13:45:30|25767.41|25767.41|25768.02|25768.02|25768.02|25768.02|25767.41|25767.41|0
1620913550000|2021-05-13 13:45:50|25768.62|25768.62|25768.62|25768.62|25768.62|25768.62|25768.62|25768.62|0
1620913560000|2021-05-13 13:46:00|25775.7|25775.7|25775.7|25775.7|25775.7|25775.7|25775.1|25775.1|0
1620913570000|2021-05-13 13:46:10|25779.24|25779.24|25779.24|25779.24|25779.24|25779.24|25779.24|25779.24|0
1620913580000|2021-05-13 13:46:20|25782.78|25782.78|25778.64|25778.64|25786.32|25786.32|25778.64|25778.64|0
1620913640000|2021-05-13 13:47:20|25782.18|25782.18|25778.64|25778.64|25782.18|25782.18|25778.64|25778.64|0
1620913670000|2021-05-13 13:47:50|25779.24|25779.24|25779.24|25779.24|25779.24|25779.24|25779.24|25779.24|0
1620913680000|2021-05-13 13:48:00|25789.87|25789.87|25789.87|25789.87|25789.87|25789.87|25789.87|25789.87|0
1620913700000|2021-05-13 13:48:20|25796.95|25796.95|25796.95|25796.95|25796.95|25796.95|25796.95|25796.95|0
1620913720000|2021-05-13 13:48:40|25797.55|25797.55|25797.55|25797.55|25797.55|25797.55|25797.55|25797.55|0
1620913740000|2021-05-13 13:49:00|25790.47|25790.47|25797.55|25797.55|25797.55|25797.55|25790.47|25790.47|0
1620913750000|2021-05-13 13:49:10|25790.47|25790.47|25782.18|25782.18|25790.47|25790.47|25782.18|25782.18|0
1620913770000|2021-05-13 13:49:30|25775.1|25775.1|25775.1|25775.1|25775.7|25775.7|25775.1|25775.1|0
1620913780000|2021-05-13 13:49:40|25771.56|25771.56|25771.56|25771.56|25771.56|25771.56|25771.56|25771.56|0
1620913800000|2021-05-13 13:50:00|25775.1|25775.1|25771.56|25771.56|25775.1|25775.1|25771.56|25771.56|0
1620913810000|2021-05-13 13:50:10|25772.16|25772.16|25772.76|25772.76|25772.76|25772.76|25772.16|25772.16|0
1620913820000|2021-05-13 13:50:20|25769.22|25769.22|25769.22|25769.22|25769.22|25769.22|25769.22|25769.22|0
1620913830000|2021-05-13 13:50:30|25772.76|25772.76|25772.76|25772.76|25772.76|25772.76|25772.76|25772.76|0
1620913850000|2021-05-13 13:50:50|25769.22|25769.22|25769.22|25769.22|25769.22|25769.22|25769.22|25769.22|0
1620913860000|2021-05-13 13:51:00|25765.68|25765.68|25762.14|25762.14|25765.68|25765.68|25762.14|25762.14|0
1620913880000|2021-05-13 13:51:20|25769.22|25769.22|25765.68|25765.68|25769.22|25769.22|25765.68|25765.68|0
1620913890000|2021-05-13 13:51:30|25772.76|25772.76|25772.76|25772.76|25772.76|25772.76|25772.76|25772.76|0
1620913910000|2021-05-13 13:51:50|25760.93|25760.93|25757.97|25757.97|25761.32|25761.32|25757.97|25757.97|0
1620913920000|2021-05-13 13:52:00|25754.43|25754.43|25754.43|25754.43|25754.43|25754.43|25754.43|25754.43|0
1620913950000|2021-05-13 13:52:30|25750.89|25750.89|25743.39|25743.39|25750.89|25750.89|25743.39|25743.39|0
1620913980000|2021-05-13 13:53:00|25739.85|25739.85|25736.31|25736.31|25739.85|25739.85|25725.69|25725.69|0
1620913990000|2021-05-13 13:53:10|25739.85|25739.85|25739.85|25739.85|25739.85|25739.85|25739.85|25739.85|0
1620914000000|2021-05-13 13:53:20|25741.05|25741.05|25744.6|25744.6|25744.6|25744.6|25741.05|25741.05|0
1620914010000|2021-05-13 13:53:30|25737.51|25737.51|25741.05|25741.05|25741.05|25741.05|25737.51|25737.51|0
1620914020000|2021-05-13 13:53:40|25733.97|25733.97|25733.97|25733.97|25733.97|25733.97|25733.97|25733.97|0
1620914030000|2021-05-13 13:53:50|25737.51|25737.51|25737.51|25737.51|25737.51|25737.51|25737.51|25737.51|0
1620914050000|2021-05-13 13:54:10|25741.05|25741.05|25741.05|25741.05|25741.05|25741.05|25741.05|25741.05|0
1620914060000|2021-05-13 13:54:20|25744.6|25744.6|25744.6|25744.6|25744.6|25744.6|25744.6|25744.6|0
1620914070000|2021-05-13 13:54:30|25741.05|25741.05|25737.51|25737.51|25741.05|25741.05|25737.51|25737.51|0
1620914080000|2021-05-13 13:54:40|25733.97|25733.97|25733.97|25733.97|25733.97|25733.97|25733.97|25733.97|0
1620914090000|2021-05-13 13:54:50|25730.43|25730.43|25730.43|25730.43|25730.43|25730.43|25730.43|25730.43|0
1620914100000|2021-05-13 13:55:00|25723.35|25723.35|25727.3|25727.3|25727.3|25727.3|25723.35|25723.35|0
1620914120000|2021-05-13 13:55:20|25737.92|25737.92|25737.92|25737.92|25741.46|25741.46|25737.92|25737.92|0
1620914130000|2021-05-13 13:55:30|25745.01|25745.01|25745.01|25745.01|25745.01|25745.01|25745.01|25745.01|0
1620914140000|2021-05-13 13:55:40|25748.55|25748.55|25748.55|25748.55|25748.55|25748.55|25748.55|25748.55|0
1620914150000|2021-05-13 13:55:50|25745.01|25745.01|25745.01|25745.01|25745.01|25745.01|25745.01|25745.01|0
1620914160000|2021-05-13 13:56:00|25748.55|25748.55|25748.55|25748.55|25748.55|25748.55|25748.55|25748.55|0
1620914170000|2021-05-13 13:56:10|25752.09|25752.09|25748.55|25748.55|25752.09|25752.09|25748.55|25748.55|0
1620914200000|2021-05-13 13:56:40|25748.14|25748.14|25744.6|25744.6|25748.14|25748.14|25744.6|25744.6|0
1620914210000|2021-05-13 13:56:50|25737.51|25737.51|25734.57|25734.57|25737.51|25737.51|25733.97|25733.97|0
1620914220000|2021-05-13 13:57:00|25727.49|25727.49|25723.95|25723.95|25727.49|25727.49|25723.95|25723.95|0
1620914230000|2021-05-13 13:57:10|25720.41|25720.41|25727.49|25727.49|25727.49|25727.49|25720.41|25720.41|0
1620914240000|2021-05-13 13:57:20|25734.57|25734.57|25734.38|25734.38|25734.57|25734.57|25734.38|25734.38|0
1620914260000|2021-05-13 13:57:40|25733.78|25733.78|25737.32|25737.32|25737.32|25737.32|25733.78|25733.78|0
1620914270000|2021-05-13 13:57:50|25733.78|25733.78|25734.38|25734.38|25734.38|25734.38|25733.78|25733.78|0
1620914280000|2021-05-13 13:58:00|25730.84|25730.84|25730.84|25730.84|25730.84|25730.84|25730.84|25730.84|0
1620914290000|2021-05-13 13:58:10|25734.38|25734.38|25734.38|25734.38|25734.38|25734.38|25734.38|25734.38|0
1620914300000|2021-05-13 13:58:20|25738.11|25738.11|25734.57|25734.57|25741.66|25741.66|25734.57|25734.57|0
1620914320000|2021-05-13 13:58:40|25731.03|25731.03|25731.03|25731.03|25731.03|25731.03|25731.03|25731.03|0
1620914350000|2021-05-13 13:59:10|25734.57|25734.57|25734.57|25734.57|25734.57|25734.57|25733.97|25733.97|0
1620914400000|2021-05-13 14:00:00|25738.11|25738.11|25738.11|25738.11|25738.11|25738.11|25738.11|25738.11|0
1620914440000|2021-05-13 14:00:40|25745.2|25745.2|25748.74|25748.74|25748.74|25748.74|25745.2|25745.2|0
1620914470000|2021-05-13 14:01:10|25752.28|25752.28|25755.22|25755.22|25759.36|25759.36|25752.28|25752.28|0
1620914480000|2021-05-13 14:01:20|25755.82|25755.82|25756.01|25756.01|25756.01|25756.01|25755.82|25755.82|0
1620914490000|2021-05-13 14:01:30|25752.47|25752.47|25752.47|25752.47|25752.47|25752.47|25752.47|25752.47|0
1620914500000|2021-05-13 14:01:40|25751.51|25751.51|25751.32|25751.32|25751.51|25751.51|25751.32|25751.32|0
1620914510000|2021-05-13 14:01:50|25754.86|25754.86|25754.86|25754.86|25754.86|25754.86|25754.86|25754.86|0
1620914520000|2021-05-13 14:02:00|25761.94|25761.94|25765.49|25765.49|25765.49|25765.49|25761.94|25761.94|0
1620914530000|2021-05-13 14:02:10|25766.06|25766.06|25766.06|25766.06|25766.06|25766.06|25766.06|25766.06|0
1620914540000|2021-05-13 14:02:20|25764.86|25764.86|25766.06|25766.06|25766.06|25766.06|25764.86|25764.86|0
1620914570000|2021-05-13 14:02:50|25764.86|25764.86|25764.86|25764.86|25764.86|25764.86|25764.86|25764.86|0
1620914580000|2021-05-13 14:03:00|25761.32|25761.32|25766.06|25766.06|25769.6|25769.6|25761.32|25761.32|0
1620914600000|2021-05-13 14:03:20|25764.28|25764.28|25764.88|25764.88|25764.88|25764.88|25764.28|25764.28|0
1620914610000|2021-05-13 14:03:30|25768.43|25768.43|25776.11|25776.11|25776.11|25776.11|25768.43|25768.43|0
1620914620000|2021-05-13 14:03:40|25769.03|25769.03|25769.03|25769.03|25769.03|25769.03|25769.03|25769.03|0
1620914630000|2021-05-13 14:03:50|25765.49|25765.49|25765.49|25765.49|25765.49|25765.49|25765.49|25765.49|0
1620914650000|2021-05-13 14:04:10|25769.03|25769.03|25769.03|25769.03|25772.57|25772.57|25769.03|25769.03|0
1620914660000|2021-05-13 14:04:20|25765.49|25765.49|25769.03|25769.03|25769.03|25769.03|25765.49|25765.49|0
1620914670000|2021-05-13 14:04:30|25768.43|25768.43|25768.43|25768.43|25768.43|25768.43|25768.43|25768.43|0
1620914710000|2021-05-13 14:05:10|25769.03|25769.03|25769.03|25769.03|25769.03|25769.03|25769.03|25769.03|0
1620914730000|2021-05-13 14:05:30|25769.6|25769.6|25776.68|25776.68|25776.68|25776.68|25769.6|25769.6|0
1620914740000|2021-05-13 14:05:40|25773.14|25773.14|25773.14|25773.14|25773.14|25773.14|25773.14|25773.14|0
1620914750000|2021-05-13 14:05:50|25779.62|25779.62|25783.77|25783.77|25783.77|25783.77|25779.62|25779.62|0
1620914760000|2021-05-13 14:06:00|25776.68|25776.68|25776.68|25776.68|25776.68|25776.68|25776.68|25776.68|0
1620914770000|2021-05-13 14:06:10|25780.23|25780.23|25776.68|25776.68|25780.23|25780.23|25776.68|25776.68|0
1620914790000|2021-05-13 14:06:30|25773.14|25773.14|25773.14|25773.14|25773.14|25773.14|25773.14|25773.14|0
1620914800000|2021-05-13 14:06:40|25776.68|25776.68|25776.68|25776.68|25776.68|25776.68|25776.68|25776.68|0
1620914820000|2021-05-13 14:07:00|25769.6|25769.6|25769.6|25769.6|25769.6|25769.6|25769.6|25769.6|0
1620914840000|2021-05-13 14:07:20|25766.06|25766.06|25766.06|25766.06|25766.06|25766.06|25766.06|25766.06|0
1620914850000|2021-05-13 14:07:30|25773.14|25773.14|25776.68|25776.68|25776.68|25776.68|25773.14|25773.14|0
1620914860000|2021-05-13 14:07:40|25780.23|25780.23|25776.68|25776.68|25780.23|25780.23|25773.14|25773.14|0
1620914880000|2021-05-13 14:08:00|25776.08|25776.08|25776.08|25776.08|25776.08|25776.08|25776.08|25776.08|0
1620914890000|2021-05-13 14:08:10|25776.68|25776.68|25780.23|25780.23|25780.23|25780.23|25776.68|25776.68|0
1620914910000|2021-05-13 14:08:30|25776.68|25776.68|25780.23|25780.23|25780.23|25780.23|25776.68|25776.68|0
1620914920000|2021-05-13 14:08:40|25783.77|25783.77|25783.77|25783.77|25783.77|25783.77|25783.77|25783.77|0
1620914930000|2021-05-13 14:08:50|25780.23|25780.23|25780.23|25780.23|25780.23|25780.23|25780.23|25780.23|0
1620914950000|2021-05-13 14:09:10|25783.77|25783.77|25776.68|25776.68|25783.77|25783.77|25776.68|25776.68|0
1620914960000|2021-05-13 14:09:20|25780.23|25780.23|25779.62|25779.62|25780.23|25780.23|25779.62|25779.62|0
1620914970000|2021-05-13 14:09:30|25780.23|25780.23|25783.77|25783.77|25783.77|25783.77|25780.23|25780.23|0
1620914980000|2021-05-13 14:09:40|25787.31|25787.31|25787.31|25787.31|25787.31|25787.31|25787.31|25787.31|0
1620915000000|2021-05-13 14:10:00|25790.85|25790.85|25787.31|25787.31|25790.85|25790.85|25787.31|25787.31|0
1620915010000|2021-05-13 14:10:10|25794.39|25794.39|25790.85|25790.85|25794.39|25794.39|25790.85|25790.85|0
1620915020000|2021-05-13 14:10:20|25790.66|25790.66|25790.66|25790.66|25791.26|25791.26|25790.66|25790.66|0
1620915030000|2021-05-13 14:10:30|25791.26|25791.26|25787.72|25787.72|25791.26|25791.26|25787.72|25787.72|0
1620915040000|2021-05-13 14:10:40|25794.8|25794.8|25787.72|25787.72|25794.8|25794.8|25787.72|25787.72|0
1620915050000|2021-05-13 14:10:50|25784.18|25784.18|25784.18|25784.18|25784.18|25784.18|25784.18|25784.18|0
1620915060000|2021-05-13 14:11:00|25787.72|25787.72|25791.26|25791.26|25791.26|25791.26|25787.72|25787.72|0
1620915070000|2021-05-13 14:11:10|25787.72|25787.72|25784.18|25784.18|25787.72|25787.72|25784.18|25784.18|0
1620915080000|2021-05-13 14:11:20|25785.38|25785.38|25796|25796|25796|25796|25785.38|25785.38|0
1620915090000|2021-05-13 14:11:30|25788.92|25788.92|25788.92|25788.92|25788.92|25788.92|25788.92|25788.92|0
1620915110000|2021-05-13 14:11:50|25789.52|25789.52|25790.13|25790.13|25790.13|25790.13|25789.52|25789.52|0
1620915120000|2021-05-13 14:12:00|25790.73|25790.73|25790.54|25790.54|25790.73|25790.73|25790.13|25790.13|0
1620915130000|2021-05-13 14:12:10|25791.14|25791.14|25791.14|25791.14|25791.14|25791.14|25791.14|25791.14|0
1620915180000|2021-05-13 14:13:00|25794.68|25794.68|25790.54|25790.54|25794.68|25794.68|25790.54|25790.54|0
1620915200000|2021-05-13 14:13:20|25791.14|25791.14|25791.74|25791.74|25791.74|25791.74|25791.14|25791.14|0
1620915210000|2021-05-13 14:13:30|25790.54|25790.54|25791.14|25791.14|25791.14|25791.14|25790.54|25790.54|0
1620915220000|2021-05-13 14:13:40|25791.74|25791.74|25791.74|25791.74|25791.74|25791.74|25791.74|25791.74|0
1620915250000|2021-05-13 14:14:10|25788.2|25788.2|25788.2|25788.2|25788.2|25788.2|25788.2|25788.2|0
1620915270000|2021-05-13 14:14:30|25791.74|25791.74|25795.28|25795.28|25795.28|25795.28|25788.2|25788.2|0
1620915280000|2021-05-13 14:14:40|25805.9|25805.9|25809.45|25809.45|25809.45|25809.45|25805.9|25805.9|0
1620915290000|2021-05-13 14:14:50|25812.99|25812.99|25820.07|25820.07|25820.07|25820.07|25812.99|25812.99|0
1620915300000|2021-05-13 14:15:00|25812.99|25812.99|25812.99|25812.99|25812.99|25812.99|25812.99|25812.99|0
1620915310000|2021-05-13 14:15:10|25805.9|25805.9|25816.94|25816.94|25820.48|25820.48|25805.9|25805.9|0
1620915320000|2021-05-13 14:15:20|25817.35|25817.35|25817.35|25817.35|25817.35|25817.35|25817.35|25817.35|0
1620915340000|2021-05-13 14:15:40|25817.76|25817.76|25817.76|25817.76|25817.76|25817.76|25817.76|25817.76|0
1620915360000|2021-05-13 14:16:00|25821.3|25821.3|25821.3|25821.3|25821.3|25821.3|25821.3|25821.3|0
1620915390000|2021-05-13 14:16:30|25820.92|25820.92|25820.92|25820.92|25820.92|25820.92|25820.92|25820.92|0
1620915400000|2021-05-13 14:16:40|25824.46|25824.46|25820.92|25820.92|25824.46|25824.46|25820.92|25820.92|0
1620915430000|2021-05-13 14:17:10|25828|25828|25824.46|25824.46|25828|25828|25824.46|25824.46|0
1620915440000|2021-05-13 14:17:20|25820.92|25820.92|25821.49|25821.49|25821.49|25821.49|25820.92|25820.92|0
1620915450000|2021-05-13 14:17:30|25821.11|25821.11|25821.11|25821.11|25821.11|25821.11|25821.11|25821.11|0
1620915460000|2021-05-13 14:17:40|25828.19|25828.19|25835.27|25835.27|25842.36|25842.36|25828.19|25828.19|0
1620915470000|2021-05-13 14:17:50|25831.73|25831.73|25831.73|25831.73|25831.73|25831.73|25831.73|25831.73|0
1620915480000|2021-05-13 14:18:00|25828.19|25828.19|25824.65|25824.65|25828.19|25828.19|25824.65|25824.65|0
1620915490000|2021-05-13 14:18:10|25828.19|25828.19|25824.24|25824.24|25828.19|25828.19|25824.24|25824.24|0
1620915510000|2021-05-13 14:18:30|25825.06|25825.06|25825.06|25825.06|25825.06|25825.06|25825.06|25825.06|0
1620915550000|2021-05-13 14:19:10|25821.52|25821.52|25825.06|25825.06|25825.06|25825.06|25821.52|25821.52|0
1620915560000|2021-05-13 14:19:20|25832.14|25832.14|25828.6|25828.6|25832.14|25832.14|25828.6|25828.6|0
1620915580000|2021-05-13 14:19:40|25825.06|25825.06|25821.52|25821.52|25825.06|25825.06|25821.52|25821.52|0
1620915590000|2021-05-13 14:19:50|25825.06|25825.06|25825.06|25825.06|25825.06|25825.06|25825.06|25825.06|0
1620915600000|2021-05-13 14:20:00|25821.52|25821.52|25821.52|25821.52|25821.52|25821.52|25821.52|25821.52|0
1620915610000|2021-05-13 14:20:10|25825.06|25825.06|25825.06|25825.06|25825.06|25825.06|25825.06|25825.06|0
1620915620000|2021-05-13 14:20:20|25822.65|25822.65|25822.65|25822.65|25822.65|25822.65|25822.65|25822.65|0
1620915630000|2021-05-13 14:20:30|25826.2|25826.2|25829.74|25829.74|25829.74|25829.74|25826.2|25826.2|0
1620915660000|2021-05-13 14:21:00|25833.28|25833.28|25833.28|25833.28|25833.28|25833.28|25833.28|25833.28|0
1620915670000|2021-05-13 14:21:10|25854.53|25854.53|25859.87|25859.87|25859.87|25859.87|25854.53|25854.53|0
1620915680000|2021-05-13 14:21:20|25860.47|25860.47|25860.47|25860.47|25860.47|25860.47|25860.47|25860.47|0
1620915700000|2021-05-13 14:21:40|25864.01|25864.01|25864.01|25864.01|25864.01|25864.01|25864.01|25864.01|0
1620915720000|2021-05-13 14:22:00|25871.1|25871.1|25871.1|25871.1|25871.1|25871.1|25871.1|25871.1|0
1620915730000|2021-05-13 14:22:10|25867.56|25867.56|25867.56|25867.56|25867.56|25867.56|25867.56|25867.56|0
1620915740000|2021-05-13 14:22:20|25864.01|25864.01|25860.47|25860.47|25864.01|25864.01|25860.47|25860.47|0
1620915750000|2021-05-13 14:22:30|25853.39|25853.39|25853.39|25853.39|25853.39|25853.39|25853.39|25853.39|0
1620915770000|2021-05-13 14:22:50|25856.93|25856.93|25856.93|25856.93|25856.93|25856.93|25856.93|25856.93|0
1620915790000|2021-05-13 14:23:10|25853.39|25853.39|25846.31|25846.31|25853.39|25853.39|25846.31|25846.31|0
1620915810000|2021-05-13 14:23:30|25842.77|25842.77|25842.77|25842.77|25842.77|25842.77|25842.77|25842.77|0
1620915820000|2021-05-13 14:23:40|25849.85|25849.85|25849.85|25849.85|25849.85|25849.85|25849.85|25849.85|0
1620915830000|2021-05-13 14:23:50|25850.45|25850.45|25850.45|25850.45|25850.45|25850.45|25850.45|25850.45|0
1620915860000|2021-05-13 14:24:20|25853.99|25853.99|25857.53|25857.53|25857.53|25857.53|25853.99|25853.99|0
1620915890000|2021-05-13 14:24:50|25857.94|25857.94|25857.94|25857.94|25857.94|25857.94|25857.94|25857.94|0
1620915900000|2021-05-13 14:25:00|25861.49|25861.49|25861.49|25861.49|25861.49|25861.49|25861.49|25861.49|0
1620915920000|2021-05-13 14:25:20|25865.03|25865.03|25865.03|25865.03|25865.03|25865.03|25865.03|25865.03|0
1620915940000|2021-05-13 14:25:40|25861.49|25861.49|25854.4|25854.4|25861.49|25861.49|25854.4|25854.4|0
1620915960000|2021-05-13 14:26:00|25855|25855|25855|25855|25855|25855|25851.46|25851.46|0
1620915970000|2021-05-13 14:26:10|25858.55|25858.55|25858.55|25858.55|25858.55|25858.55|25858.55|25858.55|0
1620916000000|2021-05-13 14:26:40|25855|25855|25855|25855|25855|25855|25855|25855|0
1620916010000|2021-05-13 14:26:50|25854.59|25854.59|25851.05|25851.05|25854.59|25854.59|25851.05|25851.05|0
1620916020000|2021-05-13 14:27:00|25854.59|25854.59|25854.59|25854.59|25854.59|25854.59|25854.59|25854.59|0
1620916030000|2021-05-13 14:27:10|25851.05|25851.05|25851.05|25851.05|25851.05|25851.05|25851.05|25851.05|0
1620916040000|2021-05-13 14:27:20|25851.46|25851.46|25851.05|25851.05|25851.46|25851.46|25851.05|25851.05|0
1620916050000|2021-05-13 14:27:30|25858.14|25858.14|25858.14|25858.14|25858.14|25858.14|25858.14|25858.14|0
1620916060000|2021-05-13 14:27:40|25857.53|25857.53|25857.53|25857.53|25857.53|25857.53|25857.53|25857.53|0
1620916080000|2021-05-13 14:28:00|25853.99|25853.99|25853.99|25853.99|25853.99|25853.99|25853.99|25853.99|0
1620916100000|2021-05-13 14:28:20|25850.45|25850.45|25850.45|25850.45|25850.45|25850.45|25850.45|25850.45|0
1620916110000|2021-05-13 14:28:30|25853.99|25853.99|25853.99|25853.99|25853.99|25853.99|25853.99|25853.99|0
1620916120000|2021-05-13 14:28:40|25857.53|25857.53|25858.14|25858.14|25858.14|25858.14|25857.53|25857.53|0
1620916130000|2021-05-13 14:28:50|25854.59|25854.59|25854.59|25854.59|25854.59|25854.59|25854.59|25854.59|0
1620916150000|2021-05-13 14:29:10|25861.68|25861.68|25865.22|25865.22|25865.22|25865.22|25861.68|25861.68|0
1620916170000|2021-05-13 14:29:30|25861.68|25861.68|25861.68|25861.68|25861.68|25861.68|25861.68|25861.68|0
1620916190000|2021-05-13 14:29:50|25861.48|25861.48|25868.57|25868.57|25868.57|25868.57|25861.48|25861.48|0
1620916200000|2021-05-13 14:30:00|25868.95|25868.95|25869.55|25869.55|25869.55|25869.55|25868.95|25868.95|0
1620916210000|2021-05-13 14:30:10|25866.01|25866.01|25866.01|25866.01|25866.01|25866.01|25866.01|25866.01|0
1620916230000|2021-05-13 14:30:30|25862.47|25862.47|25862.47|25862.47|25862.47|25862.47|25862.47|25862.47|0
1620916260000|2021-05-13 14:31:00|25862.66|25862.66|25862.66|25862.66|25862.66|25862.66|25862.66|25862.66|0
1620916270000|2021-05-13 14:31:10|25859.12|25859.12|25855.58|25855.58|25859.12|25859.12|25855.58|25855.58|0
1620916280000|2021-05-13 14:31:20|25859.12|25859.12|25859.12|25859.12|25859.12|25859.12|25859.12|25859.12|0
1620916330000|2021-05-13 14:32:10|25862.66|25862.66|25862.66|25862.66|25862.66|25862.66|25862.66|25862.66|0
1620916350000|2021-05-13 14:32:30|25866.2|25866.2|25866.2|25866.2|25866.2|25866.2|25866.2|25866.2|0
1620916360000|2021-05-13 14:32:40|25869.74|25869.74|25869.74|25869.74|25869.74|25869.74|25869.74|25869.74|0
1620916380000|2021-05-13 14:33:00|25873.29|25873.29|25876.83|25876.83|25876.83|25876.83|25873.29|25873.29|0
1620916390000|2021-05-13 14:33:10|25873.29|25873.29|25869.74|25869.74|25873.29|25873.29|25869.74|25869.74|0
1620916400000|2021-05-13 14:33:20|25866.2|25866.2|25866.2|25866.2|25866.2|25866.2|25866.2|25866.2|0
1620916440000|2021-05-13 14:34:00|25865.79|25865.79|25865.79|25865.79|25865.79|25865.79|25865.79|25865.79|0
1620916470000|2021-05-13 14:34:30|25876.42|25876.42|25865.98|25865.98|25876.42|25876.42|25865.79|25865.79|0
1620916480000|2021-05-13 14:34:40|25866.39|25866.39|25866.39|25866.39|25866.39|25866.39|25866.39|25866.39|0
1620916490000|2021-05-13 14:34:50|25862.85|25862.85|25862.85|25862.85|25862.85|25862.85|25859.31|25859.31|0
1620916500000|2021-05-13 14:35:00|25859.31|25859.31|25855.77|25855.77|25859.31|25859.31|25855.77|25855.77|0
1620916510000|2021-05-13 14:35:10|25856.37|25856.37|25856.78|25856.78|25856.78|25856.78|25856.37|25856.37|0
1620916520000|2021-05-13 14:35:20|25857.38|25857.38|25857.38|25857.38|25857.38|25857.38|25857.38|25857.38|0
1620916560000|2021-05-13 14:36:00|25860.93|25860.93|25868.01|25868.01|25868.01|25868.01|25860.93|25860.93|0
1620916570000|2021-05-13 14:36:10|25871.55|25871.55|25871.55|25871.55|25871.55|25871.55|25871.55|25871.55|0
1620916620000|2021-05-13 14:37:00|25875.09|25875.09|25875.09|25875.09|25875.09|25875.09|25875.09|25875.09|0
1620916630000|2021-05-13 14:37:10|25875.5|25875.5|25882.58|25882.58|25882.58|25882.58|25875.5|25875.5|0
1620916640000|2021-05-13 14:37:20|25879.04|25879.04|25879.04|25879.04|25879.04|25879.04|25879.04|25879.04|0
1620916660000|2021-05-13 14:37:40|25882.58|25882.58|25882.58|25882.58|25882.58|25882.58|25882.58|25882.58|0
1620916670000|2021-05-13 14:37:50|25886.12|25886.12|25886.12|25886.12|25886.12|25886.12|25886.12|25886.12|0
1620916690000|2021-05-13 14:38:10|25889.67|25889.67|25893.21|25893.21|25893.21|25893.21|25889.67|25889.67|0
1620916720000|2021-05-13 14:38:40|25889.67|25889.67|25889.67|25889.67|25889.67|25889.67|25889.67|25889.67|0
1620916750000|2021-05-13 14:39:10|25882.58|25882.58|25882.58|25882.58|25882.58|25882.58|25882.58|25882.58|0
1620916760000|2021-05-13 14:39:20|25889.67|25889.67|25889.67|25889.67|25889.67|25889.67|25889.67|25889.67|0
1620916800000|2021-05-13 14:40:00|25882.58|25882.58|25882.58|25882.58|25882.58|25882.58|25882.58|25882.58|0
1620916810000|2021-05-13 14:40:10|25879.04|25879.04|25886.12|25886.12|25886.12|25886.12|25875.5|25875.5|0
1620916830000|2021-05-13 14:40:30|25886.7|25886.7|25886.7|25886.7|25886.7|25886.7|25886.7|25886.7|0
1620916860000|2021-05-13 14:41:00|25890.24|25890.24|25890.24|25890.24|25890.24|25890.24|25890.24|25890.24|0
1620916870000|2021-05-13 14:41:10|25893.78|25893.78|25893.78|25893.78|25893.78|25893.78|25893.78|25893.78|0
1620916880000|2021-05-13 14:41:20|25893.97|25893.97|25893.97|25893.97|25893.97|25893.97|25893.97|25893.97|0
1620916900000|2021-05-13 14:41:40|25897.52|25897.52|25897.52|25897.52|25897.52|25897.52|25897.52|25897.52|0
1620916910000|2021-05-13 14:41:50|25911.68|25911.68|25911.68|25911.68|25911.68|25911.68|25911.68|25911.68|0
1620916940000|2021-05-13 14:42:20|25914.09|25914.09|25914.09|25914.09|25914.09|25914.09|25914.09|25914.09|0
1620916960000|2021-05-13 14:42:40|25911.15|25911.15|25911.15|25911.15|25911.15|25911.15|25911.15|25911.15|0
1620916970000|2021-05-13 14:42:50|25914.69|25914.69|25914.11|25914.11|25914.69|25914.69|25914.11|25914.11|0
1620916980000|2021-05-13 14:43:00|25917.65|25917.65|25921.61|25921.61|25921.8|25921.8|25917.65|25917.65|0
1620917010000|2021-05-13 14:43:30|25925.15|25925.15|25925.15|25925.15|25925.15|25925.15|25925.15|25925.15|0
1620917050000|2021-05-13 14:44:10|25925.75|25925.75|25925.75|25925.75|25925.75|25925.75|25925.75|25925.75|0
1620917080000|2021-05-13 14:44:40|25929.29|25929.29|25925.75|25925.75|25929.29|25929.29|25925.75|25925.75|0
1620917100000|2021-05-13 14:45:00|25921.61|25921.61|25925.15|25925.15|25925.15|25925.15|25921.61|25921.61|0
1620917170000|2021-05-13 14:46:10|25925.56|25925.56|25925.56|25925.56|25925.56|25925.56|25925.56|25925.56|0
1620917180000|2021-05-13 14:46:20|25929.1|25929.1|25932.64|25932.64|25932.64|25932.64|25929.1|25929.1|0
1620917200000|2021-05-13 14:46:40|25933.05|25933.05|25933.46|25933.46|25933.46|25933.46|25933.05|25933.05|0
1620917230000|2021-05-13 14:47:10|25937.6|25937.6|25941.15|25941.15|25941.15|25941.15|25937.6|25937.6|0
1620917240000|2021-05-13 14:47:20|25944.69|25944.69|25944.69|25944.69|25944.69|25944.69|25944.69|25944.69|0
1620917250000|2021-05-13 14:47:30|25948.23|25948.23|25948.23|25948.23|25948.23|25948.23|25948.23|25948.23|0
1620917260000|2021-05-13 14:47:40|25944.69|25944.69|25951.77|25951.77|25951.77|25951.77|25944.69|25944.69|0
1620917270000|2021-05-13 14:47:50|25944.69|25944.69|25944.28|25944.28|25944.69|25944.69|25944.28|25944.28|0
1620917300000|2021-05-13 14:48:20|25954.9|25954.9|25954.9|25954.9|25954.9|25954.9|25954.9|25954.9|0
1620917310000|2021-05-13 14:48:30|25954.49|25954.49|25954.49|25954.49|25954.49|25954.49|25954.49|25954.49|0
1620917320000|2021-05-13 14:48:40|25954.9|25954.9|25958.44|25958.44|25958.44|25958.44|25954.9|25954.9|0
1620917330000|2021-05-13 14:48:50|25961.98|25961.98|25961.98|25961.98|25961.98|25961.98|25961.98|25961.98|0
1620917350000|2021-05-13 14:49:10|25965.52|25965.52|25961.98|25961.98|25965.52|25965.52|25961.98|25961.98|0
1620917370000|2021-05-13 14:49:30|25965.52|25965.52|25965.52|25965.52|25965.52|25965.52|25965.52|25965.52|0
1620917410000|2021-05-13 14:50:10|25969.06|25969.06|25972.8|25972.8|25972.8|25972.8|25969.06|25969.06|0
1620917420000|2021-05-13 14:50:20|25972.99|25972.99|25969.45|25969.45|25972.99|25972.99|25969.45|25969.45|0
1620917450000|2021-05-13 14:50:50|25976.53|25976.53|25976.53|25976.53|25976.53|25976.53|25976.53|25976.53|0
1620917460000|2021-05-13 14:51:00|25980.07|25980.07|25980.07|25980.07|25980.07|25980.07|25980.07|25980.07|0
1620917500000|2021-05-13 14:51:40|25976.53|25976.53|25976.53|25976.53|25976.53|25976.53|25976.53|25976.53|0
1620917510000|2021-05-13 14:51:50|25980.07|25980.07|25978.87|25978.87|25980.07|25980.07|25978.87|25978.87|0
1620917520000|2021-05-13 14:52:00|25982.41|25982.41|25981.81|25981.81|25982.41|25982.41|25981.81|25981.81|0
1620917530000|2021-05-13 14:52:10|25978.27|25978.27|25978.27|25978.27|25978.27|25978.27|25978.27|25978.27|0
1620917540000|2021-05-13 14:52:20|25981.81|25981.81|25981.81|25981.81|25981.81|25981.81|25981.81|25981.81|0
1620917560000|2021-05-13 14:52:40|25985.35|25985.35|25988.89|25988.89|25988.89|25988.89|25985.35|25985.35|0
1620917570000|2021-05-13 14:52:50|25989.71|25989.71|25989.71|25989.71|25989.71|25989.71|25989.71|25989.71|0
1620917580000|2021-05-13 14:53:00|25993.25|25993.25|25993.25|25993.25|25993.25|25993.25|25993.25|25993.25|0
1620917590000|2021-05-13 14:53:10|25989.71|25989.71|25982.63|25982.63|25989.71|25989.71|25982.63|25982.63|0
1620917610000|2021-05-13 14:53:30|25989.71|25989.71|25990.31|25990.31|25990.31|25990.31|25989.71|25989.71|0
1620917650000|2021-05-13 14:54:10|25993.85|25993.85|25993.85|25993.85|25993.85|25993.85|25993.85|25993.85|0
1620917660000|2021-05-13 14:54:20|25994.46|25994.46|25994.46|25994.46|25994.46|25994.46|25994.46|25994.46|0
1620917690000|2021-05-13 14:54:50|25983.83|25983.83|25985.04|25985.04|25985.04|25985.04|25983.83|25983.83|0
1620917700000|2021-05-13 14:55:00|25981.49|25981.49|25981.49|25981.49|25981.49|25981.49|25981.49|25981.49|0
1620917720000|2021-05-13 14:55:20|25988.58|25988.58|25985.42|25985.42|25988.96|25988.96|25985.42|25985.42|0
1620917730000|2021-05-13 14:55:30|25985.01|25985.01|25988.55|25988.55|25988.55|25988.55|25985.01|25985.01|0
1620917740000|2021-05-13 14:55:40|25992.09|25992.09|25995.63|25995.63|25995.63|25995.63|25992.09|25992.09|0
1620917760000|2021-05-13 14:56:00|25992.09|25992.09|25981.47|25981.47|25992.09|25992.09|25981.47|25981.47|0
1620917790000|2021-05-13 14:56:30|25988.55|25988.55|25988.55|25988.55|25988.55|25988.55|25988.55|25988.55|0
1620917800000|2021-05-13 14:56:40|25985.01|25985.01|25985.01|25985.01|25985.01|25985.01|25985.01|25985.01|0
1620917810000|2021-05-13 14:56:50|25988.55|25988.55|25988.55|25988.55|25988.55|25988.55|25988.55|25988.55|0
1620917820000|2021-05-13 14:57:00|25985.01|25985.01|25985.01|25985.01|25985.01|25985.01|25985.01|25985.01|0
1620917830000|2021-05-13 14:57:10|25981.47|25981.47|25981.47|25981.47|25981.47|25981.47|25981.47|25981.47|0
1620917890000|2021-05-13 14:58:10|25985.01|25985.01|25985.01|25985.01|25985.01|25985.01|25985.01|25985.01|0
1620917900000|2021-05-13 14:58:20|25981.47|25981.47|25970.65|25970.65|25981.47|25981.47|25970.65|25970.65|0
1620917910000|2021-05-13 14:58:30|25970.84|25970.84|25970.43|25970.43|25970.84|25970.84|25970.43|25970.43|0
1620917930000|2021-05-13 14:58:50|25971.04|25971.04|25971.04|25971.04|25971.04|25971.04|25971.04|25971.04|0
1620917940000|2021-05-13 14:59:00|25974.58|25974.58|25974.58|25974.58|25974.99|25974.99|25974.58|25974.58|0
1620917960000|2021-05-13 14:59:20|25975.78|25975.78|25975.78|25975.78|25975.78|25975.78|25975.78|25975.78|0
1620917970000|2021-05-13 14:59:30|25979.32|25979.32|25979.32|25979.32|25979.32|25979.32|25979.32|25979.32|0
1620917990000|2021-05-13 14:59:50|25975.78|25975.78|25975.37|25975.37|25975.78|25975.78|25975.37|25975.37|0
1620918000000|2021-05-13 15:00:00|25975.97|25975.97|25975.97|25975.97|25975.97|25975.97|25975.97|25975.97|0
1620918030000|2021-05-13 15:00:30|25972.43|25972.43|25967.68|25967.68|25972.43|25972.43|25967.68|25967.68|0
1620918040000|2021-05-13 15:00:40|25964.14|25964.14|25974.77|25974.77|25974.77|25974.77|25964.14|25964.14|0
1620918050000|2021-05-13 15:00:50|25967.68|25967.68|25967.68|25967.68|25967.68|25967.68|25967.68|25967.68|0
1620918080000|2021-05-13 15:01:20|25971.23|25971.23|25971.23|25971.23|25971.23|25971.23|25971.23|25971.23|0
1620918090000|2021-05-13 15:01:30|25971.64|25971.64|25967.49|25967.49|25971.64|25971.64|25967.49|25967.49|0
1620918120000|2021-05-13 15:02:00|25971.04|25971.04|25971.04|25971.04|25971.04|25971.04|25971.04|25971.04|0
1620918150000|2021-05-13 15:02:30|25971.45|25971.45|25974.99|25974.99|25974.99|25974.99|25971.45|25971.45|0
1620918220000|2021-05-13 15:03:40|25971.45|25971.45|25964.36|25964.36|25971.45|25971.45|25964.36|25964.36|0
1620918260000|2021-05-13 15:04:20|25963.16|25963.16|25963.16|25963.16|25963.16|25963.16|25963.16|25963.16|0
1620918270000|2021-05-13 15:04:30|25959.62|25959.62|25959.62|25959.62|25959.62|25959.62|25959.62|25959.62|0
1620918320000|2021-05-13 15:05:20|25963.16|25963.16|25963.16|25963.16|25963.16|25963.16|25963.16|25963.16|0
1620918380000|2021-05-13 15:06:20|25959.62|25959.62|25959.62|25959.62|25959.62|25959.62|25959.62|25959.62|0
1620918410000|2021-05-13 15:06:50|25959.21|25959.21|25959.21|25959.21|25959.21|25959.21|25959.21|25959.21|0
1620918460000|2021-05-13 15:07:40|25959.62|25959.62|25963.16|25963.16|25963.16|25963.16|25959.62|25959.62|0
1620918480000|2021-05-13 15:08:00|25962.97|25962.97|25966.51|25966.51|25966.51|25966.51|25962.97|25962.97|0
1620918490000|2021-05-13 15:08:10|25962.97|25962.97|25958.42|25958.42|25962.97|25962.97|25958.22|25958.22|0
1620918500000|2021-05-13 15:08:20|25961.96|25961.96|25969.04|25969.04|25969.04|25969.04|25961.96|25961.96|0
1620918530000|2021-05-13 15:08:50|25972.58|25972.58|25972.58|25972.58|25972.58|25972.58|25972.58|25972.58|0
1620918540000|2021-05-13 15:09:00|25972.99|25972.99|25972.99|25972.99|25972.99|25972.99|25972.99|25972.99|0
1620918560000|2021-05-13 15:09:20|25976.53|25976.53|25976.53|25976.53|25976.53|25976.53|25976.53|25976.53|0
1620918580000|2021-05-13 15:09:40|25972.99|25972.99|25972.99|25972.99|25972.99|25972.99|25972.99|25972.99|0
1620918610000|2021-05-13 15:10:10|25976.53|25976.53|25972.99|25972.99|25976.53|25976.53|25972.99|25972.99|0
1620918620000|2021-05-13 15:10:20|25972.39|25972.39|25975.93|25975.93|25976.53|25976.53|25972.39|25972.39|0
1620918630000|2021-05-13 15:10:30|25979.47|25979.47|25979.47|25979.47|25979.47|25979.47|25979.47|25979.47|0
1620918650000|2021-05-13 15:10:50|25983.01|25983.01|25986.55|25986.55|25986.55|25986.55|25983.01|25983.01|0
1620918660000|2021-05-13 15:11:00|25987.16|25987.16|25987.16|25987.16|25987.16|25987.16|25987.16|25987.16|0
1620918670000|2021-05-13 15:11:10|25990.7|25990.7|25990.7|25990.7|25990.7|25990.7|25990.7|25990.7|0
1620918690000|2021-05-13 15:11:30|25987.16|25987.16|25987.16|25987.16|25987.16|25987.16|25987.16|25987.16|0
1620918700000|2021-05-13 15:11:40|25990.7|25990.7|25990.7|25990.7|25990.7|25990.7|25990.7|25990.7|0
1620918710000|2021-05-13 15:11:50|25994.24|25994.24|25997.78|25997.78|25997.78|25997.78|25994.24|25994.24|0
1620918720000|2021-05-13 15:12:00|25994.24|25994.24|25990.7|25990.7|25994.24|25994.24|25990.7|25990.7|0
1620918750000|2021-05-13 15:12:30|25987.16|25987.16|25987.16|25987.16|25987.16|25987.16|25987.16|25987.16|0
1620918770000|2021-05-13 15:12:50|25990.7|25990.7|25990.7|25990.7|25990.7|25990.7|25990.7|25990.7|0
1620918800000|2021-05-13 15:13:20|25994.24|25994.24|25994.24|25994.24|25994.24|25994.24|25994.24|25994.24|0
1620918820000|2021-05-13 15:13:40|25995.44|25995.44|25998.98|25998.98|25998.98|25998.98|25995.44|25995.44|0
1620918830000|2021-05-13 15:13:50|25999.39|25999.39|25992.31|25992.31|25999.39|25999.39|25992.31|25992.31|0
1620918860000|2021-05-13 15:14:20|25995.85|25995.85|25995.85|25995.85|25995.85|25995.85|25995.85|25995.85|0
1620918890000|2021-05-13 15:14:50|25999.39|25999.39|26002.93|26002.93|26002.93|26002.93|25999.39|25999.39|0
1620918900000|2021-05-13 15:15:00|25999.39|25999.39|25995.85|25995.85|25999.39|25999.39|25995.85|25995.85|0
1620918920000|2021-05-13 15:15:20|25996.45|25996.45|25996.45|25996.45|25996.45|25996.45|25996.45|25996.45|0
1620918930000|2021-05-13 15:15:30|25992.91|25992.91|25989.37|25989.37|25992.91|25992.91|25989.37|25989.37|0
1620918950000|2021-05-13 15:15:50|25989.78|25989.78|25989.78|25989.78|25989.78|25989.78|25989.78|25989.78|0
1620918960000|2021-05-13 15:16:00|25996.86|25996.86|26001.01|26001.01|26001.01|26001.01|25996.86|25996.86|0
1620918970000|2021-05-13 15:16:10|26004.55|26004.55|26004.55|26004.55|26004.55|26004.55|26004.55|26004.55|0
1620918980000|2021-05-13 15:16:20|26008.09|26008.09|26011.63|26011.63|26011.63|26011.63|26008.09|26008.09|0
1620919010000|2021-05-13 15:16:50|26012.83|26012.83|26012.83|26012.83|26012.83|26012.83|26012.83|26012.83|0
1620919020000|2021-05-13 15:17:00|26009.29|26009.29|26009.29|26009.29|26009.29|26009.29|26009.29|26009.29|0
1620919040000|2021-05-13 15:17:20|26009.89|26009.89|26016.98|26016.98|26016.98|26016.98|26009.89|26009.89|0
1620919080000|2021-05-13 15:18:00|26019.92|26019.92|26016.38|26016.38|26019.92|26019.92|26016.38|26016.38|0
1620919090000|2021-05-13 15:18:10|26019.92|26019.92|26023.46|26023.46|26023.46|26023.46|26019.92|26019.92|0
1620919110000|2021-05-13 15:18:30|26019.92|26019.92|26019.92|26019.92|26019.92|26019.92|26019.92|26019.92|0
1620919120000|2021-05-13 15:18:40|26023.46|26023.46|26023.46|26023.46|26023.46|26023.46|26023.46|26023.46|0
1620919130000|2021-05-13 15:18:50|26022.86|26022.86|26015.77|26015.77|26022.86|26022.86|26015.77|26015.77|0
1620919150000|2021-05-13 15:19:10|26012.23|26012.23|26012.23|26012.23|26012.23|26012.23|26012.23|26012.23|0
1620919190000|2021-05-13 15:19:50|26008.69|26008.69|26008.69|26008.69|26008.69|26008.69|26008.69|26008.69|0
1620919200000|2021-05-13 15:20:00|26005.15|26005.15|26005.15|26005.15|26005.15|26005.15|26005.15|26005.15|0
1620919210000|2021-05-13 15:20:10|26001.61|26001.61|26001.61|26001.61|26001.61|26001.61|26001.61|26001.61|0
1620919260000|2021-05-13 15:21:00|25997.47|25997.47|25990.38|25990.38|25997.47|25997.47|25990.38|25990.38|0
1620919370000|2021-05-13 15:22:50|25990.58|25990.58|25994.12|25994.12|25994.12|25994.12|25990.58|25990.58|0
1620919400000|2021-05-13 15:23:20|25990.58|25990.58|25987.03|25987.03|25990.58|25990.58|25987.03|25987.03|0
1620919430000|2021-05-13 15:23:50|25990.58|25990.58|25990.58|25990.58|25990.58|25990.58|25990.58|25990.58|0
1620919440000|2021-05-13 15:24:00|25987.03|25987.03|25983.11|25983.11|25987.03|25987.03|25983.11|25983.11|0
1620919460000|2021-05-13 15:24:20|25979.57|25979.57|25979.38|25979.38|25979.57|25979.57|25979.38|25979.38|0
1620919470000|2021-05-13 15:24:30|25982.92|25982.92|25982.92|25982.92|25982.92|25982.92|25982.92|25982.92|0
1620919490000|2021-05-13 15:24:50|25986.46|25986.46|25986.46|25986.46|25986.46|25986.46|25986.46|25986.46|0
1620919500000|2021-05-13 15:25:00|25982.92|25982.92|25982.92|25982.92|25982.92|25982.92|25982.92|25982.92|0
1620919510000|2021-05-13 15:25:10|25986.46|25986.46|25986.46|25986.46|25986.46|25986.46|25986.46|25986.46|0
1620919530000|2021-05-13 15:25:30|25975.84|25975.84|25972.29|25972.29|25975.84|25975.84|25968.75|25968.75|0
1620919540000|2021-05-13 15:25:40|25971.69|25971.69|25975.23|25975.23|25975.23|25975.23|25971.69|25971.69|0
1620919550000|2021-05-13 15:25:50|25978.77|25978.77|25978.77|25978.77|25978.77|25978.77|25975.23|25975.23|0
1620919570000|2021-05-13 15:26:10|25985.86|25985.86|25985.86|25985.86|25985.86|25985.86|25985.86|25985.86|0
1620919580000|2021-05-13 15:26:20|25982.32|25982.32|25978.77|25978.77|25982.32|25982.32|25978.77|25978.77|0
1620919590000|2021-05-13 15:26:30|25982.32|25982.32|25982.32|25982.32|25982.32|25982.32|25982.32|25982.32|0
1620919600000|2021-05-13 15:26:40|25985.86|25985.86|25989.4|25989.4|25989.4|25989.4|25985.86|25985.86|0
1620919610000|2021-05-13 15:26:50|25992.94|25992.94|25992.94|25992.94|25992.94|25992.94|25992.94|25992.94|0
1620919620000|2021-05-13 15:27:00|25989.4|25989.4|25985.06|25985.06|25989.4|25989.4|25985.06|25985.06|0
1620919630000|2021-05-13 15:27:10|25977.98|25977.98|25974.44|25974.44|25977.98|25977.98|25974.44|25974.44|0
1620919650000|2021-05-13 15:27:30|25974.03|25974.03|25974.03|25974.03|25974.03|25974.03|25974.03|25974.03|0
1620919660000|2021-05-13 15:27:40|25973.43|25973.43|25973.43|25973.43|25973.43|25973.43|25973.43|25973.43|0
1620919670000|2021-05-13 15:27:50|25969.89|25969.89|25966.35|25966.35|25969.89|25969.89|25962.8|25962.8|0
1620919680000|2021-05-13 15:28:00|25969.89|25969.89|25966.35|25966.35|25969.89|25969.89|25966.35|25966.35|0
1620919690000|2021-05-13 15:28:10|25973.43|25973.43|25973.43|25973.43|25976.97|25976.97|25973.43|25973.43|0
1620919700000|2021-05-13 15:28:20|25969.89|25969.89|25966.35|25966.35|25973.43|25973.43|25966.35|25966.35|0
1620919710000|2021-05-13 15:28:30|25967.58|25967.58|25971.12|25971.12|25971.31|25971.31|25967.58|25967.58|0
1620919720000|2021-05-13 15:28:40|25963.43|25963.43|25959.89|25959.89|25966.98|25966.98|25959.89|25959.89|0
1620919730000|2021-05-13 15:28:50|25963.43|25963.43|25959.89|25959.89|25966.98|25966.98|25959.89|25959.89|0
1620919740000|2021-05-13 15:29:00|25955.53|25955.53|25950.79|25950.79|25958.47|25958.47|25950.79|25950.79|0
1620919750000|2021-05-13 15:29:10|25947.24|25947.24|25933.08|25933.08|25947.24|25947.24|25933.08|25933.08|0
1620919760000|2021-05-13 15:29:20|25929.54|25929.54|25936.62|25936.62|25940.16|25940.16|25926|25926|0
1620919770000|2021-05-13 15:29:30|25937.22|25937.22|25940.57|25940.57|25940.76|25940.76|25937.22|25937.22|0
1620919780000|2021-05-13 15:29:40|25940.76|25940.76|25937.22|25937.22|25944.72|25944.72|25937.22|25937.22|0
1620919790000|2021-05-13 15:29:50|25937.03|25937.03|25943.92|25943.92|25944.11|25944.11|25937.03|25937.03|0
1620976500000|2021-05-14 07:15:00|26389.08|26389.08|26389.08|26389.08|26389.08|26389.08|26389.08|26389.08|0
1620976510000|2021-05-14 07:15:10|26385.95|26385.95|26386.36|26386.36|26386.36|26386.36|26385.95|26385.95|0
1620976520000|2021-05-14 07:15:20|26393.44|26393.44|26400.52|26400.52|26400.52|26400.52|26393.44|26393.44|0
1620976540000|2021-05-14 07:15:40|26399.92|26399.92|26400.74|26400.74|26400.74|26400.74|26399.92|26399.92|0
1620976550000|2021-05-14 07:15:50|26401.95|26401.95|26401.95|26401.95|26401.95|26401.95|26401.95|26401.95|0
1620976560000|2021-05-14 07:16:00|26394.87|26394.87|26394.87|26394.87|26394.87|26394.87|26394.87|26394.87|0
1620976570000|2021-05-14 07:16:10|26398.41|26398.41|26398.41|26398.41|26398.41|26398.41|26398.41|26398.41|0
1620976590000|2021-05-14 07:16:30|26409.03|26409.03|26409.03|26409.03|26409.03|26409.03|26409.03|26409.03|0
1620976600000|2021-05-14 07:16:40|26405.49|26405.49|26405.49|26405.49|26405.49|26405.49|26405.49|26405.49|0
1620976610000|2021-05-14 07:16:50|26406.09|26406.09|26406.09|26406.09|26406.09|26406.09|26406.09|26406.09|0
1620976620000|2021-05-14 07:17:00|26399.01|26399.01|26395.47|26395.47|26399.01|26399.01|26395.47|26395.47|0
1620976630000|2021-05-14 07:17:10|26399.01|26399.01|26394.87|26394.87|26399.01|26399.01|26394.87|26394.87|0
1620976640000|2021-05-14 07:17:20|26398.41|26398.41|26398.41|26398.41|26398.41|26398.41|26398.41|26398.41|0
1620976680000|2021-05-14 07:18:00|26401.95|26401.95|26401.95|26401.95|26401.95|26401.95|26401.95|26401.95|0
1620976690000|2021-05-14 07:18:10|26391.32|26391.32|26391.32|26391.32|26391.32|26391.32|26391.32|26391.32|0
1620976700000|2021-05-14 07:18:20|26392.15|26392.15|26398.82|26398.82|26398.82|26398.82|26391.73|26391.73|0
1620976710000|2021-05-14 07:18:30|26402.36|26402.36|26398.82|26398.82|26402.36|26402.36|26398.82|26398.82|0
1620976720000|2021-05-14 07:18:40|26405.9|26405.9|26402.36|26402.36|26405.9|26405.9|26398.82|26398.82|0
1620976740000|2021-05-14 07:19:00|26395.28|26395.28|26395.28|26395.28|26395.28|26395.28|26395.28|26395.28|0
1620976750000|2021-05-14 07:19:10|26405.9|26405.9|26417.73|26417.73|26417.73|26417.73|26405.9|26405.9|0
1620976760000|2021-05-14 07:19:20|26419.37|26419.37|26418.96|26418.96|26419.37|26419.37|26418.96|26418.96|0
1620976770000|2021-05-14 07:19:30|26418.14|26418.14|26418.14|26418.14|26418.14|26418.14|26418.14|26418.14|0
1620976780000|2021-05-14 07:19:40|26421.68|26421.68|26421.68|26421.68|26421.68|26421.68|26421.68|26421.68|0
1620976790000|2021-05-14 07:19:50|26414.6|26414.6|26414.98|26414.98|26414.98|26414.98|26414.6|26414.6|0
1620976820000|2021-05-14 07:20:20|26414.16|26414.16|26414.16|26414.16|26414.16|26414.16|26414.16|26414.16|0
1620976830000|2021-05-14 07:20:30|26410.62|26410.62|26410.62|26410.62|26410.62|26410.62|26410.62|26410.62|0
1620976840000|2021-05-14 07:20:40|26411.19|26411.19|26411.19|26411.19|26411.19|26411.19|26411.19|26411.19|0
1620976890000|2021-05-14 07:21:30|26410.59|26410.59|26424.76|26424.76|26424.76|26424.76|26410.59|26410.59|0
1620976900000|2021-05-14 07:21:40|26425.96|26425.96|26425.96|26425.96|26425.96|26425.96|26425.96|26425.96|0
1620976910000|2021-05-14 07:21:50|26429.5|26429.5|26429.5|26429.5|26429.5|26429.5|26429.5|26429.5|0
1620976940000|2021-05-14 07:22:20|26418.88|26418.88|26414.92|26414.92|26418.88|26418.88|26414.92|26414.92|0
1620976950000|2021-05-14 07:22:30|26407.84|26407.84|26407.84|26407.84|26407.84|26407.84|26407.84|26407.84|0
1620976970000|2021-05-14 07:22:50|26411.38|26411.38|26411.38|26411.38|26411.38|26411.38|26411.38|26411.38|0
1620976980000|2021-05-14 07:23:00|26398.95|26398.95|26398.95|26398.95|26398.95|26398.95|26398.95|26398.95|0
1620976990000|2021-05-14 07:23:10|26402.5|26402.5|26402.5|26402.5|26402.5|26402.5|26402.5|26402.5|0
1620977010000|2021-05-14 07:23:30|26398.95|26398.95|26398.95|26398.95|26398.95|26398.95|26398.95|26398.95|0
1620977020000|2021-05-14 07:23:40|26402.5|26402.5|26402.5|26402.5|26402.5|26402.5|26402.5|26402.5|0
1620977030000|2021-05-14 07:23:50|26401.89|26401.89|26401.89|26401.89|26401.89|26401.89|26401.89|26401.89|0
1620977040000|2021-05-14 07:24:00|26408.98|26408.98|26408.98|26408.98|26408.98|26408.98|26408.98|26408.98|0
1620977050000|2021-05-14 07:24:10|26419.6|26419.6|26419.6|26419.6|26419.6|26419.6|26419.6|26419.6|0
1620977070000|2021-05-14 07:24:30|26412.52|26412.52|26412.52|26412.52|26412.52|26412.52|26412.52|26412.52|0
1620977080000|2021-05-14 07:24:40|26416.06|26416.06|26416.06|26416.06|26416.06|26416.06|26416.06|26416.06|0
1620977100000|2021-05-14 07:25:00|26419.6|26419.6|26419.6|26419.6|26419.6|26419.6|26419.6|26419.6|0
1620977110000|2021-05-14 07:25:10|26416.06|26416.06|26403.89|26403.89|26416.06|26416.06|26391.27|26391.27|0
1620977120000|2021-05-14 07:25:20|26393.27|26393.27|26385.58|26385.58|26396.21|26396.21|26385.58|26385.58|0
1620977130000|2021-05-14 07:25:30|26389.12|26389.12|26385.58|26385.58|26389.12|26389.12|26385.58|26385.58|0
1620977140000|2021-05-14 07:25:40|26371.42|26371.42|26371.42|26371.42|26371.42|26371.42|26371.42|26371.42|0
1620977150000|2021-05-14 07:25:50|26370.82|26370.82|26360.19|26360.19|26370.82|26370.82|26360.19|26360.19|0
1620977160000|2021-05-14 07:26:00|26353.11|26353.11|26360.19|26360.19|26360.19|26360.19|26353.11|26353.11|0
1620977170000|2021-05-14 07:26:10|26353.11|26353.11|26353.11|26353.11|26360.19|26360.19|26353.11|26353.11|0
1620977190000|2021-05-14 07:26:30|26349.57|26349.57|26349.57|26349.57|26349.57|26349.57|26349.57|26349.57|0
1620977200000|2021-05-14 07:26:40|26348.34|26348.34|26355.42|26355.42|26355.42|26355.42|26348.34|26348.34|0
1620977220000|2021-05-14 07:27:00|26344.8|26344.8|26344.8|26344.8|26344.8|26344.8|26344.8|26344.8|0
1620977230000|2021-05-14 07:27:10|26334.17|26334.17|26334.17|26334.17|26334.17|26334.17|26334.17|26334.17|0
1620977240000|2021-05-14 07:27:20|26337.71|26337.71|26335.31|26335.31|26337.71|26337.71|26335.31|26335.31|0
1620977250000|2021-05-14 07:27:30|26335.72|26335.72|26332.78|26332.78|26336.32|26336.32|26332.78|26332.78|0
1620977270000|2021-05-14 07:27:50|26339.86|26339.86|26339.86|26339.86|26339.86|26339.86|26339.86|26339.86|0
1620977300000|2021-05-14 07:28:20|26346.94|26346.94|26346.94|26346.94|26346.94|26346.94|26346.94|26346.94|0
1620977320000|2021-05-14 07:28:40|26350.48|26350.48|26351.09|26351.09|26351.09|26351.09|26350.48|26350.48|0
1620977370000|2021-05-14 07:29:30|26365.25|26365.25|26365.25|26365.25|26365.25|26365.25|26365.25|26365.25|0
1620977380000|2021-05-14 07:29:40|26375.87|26375.87|26365.25|26365.25|26379.42|26379.42|26365.25|26365.25|0
1620977390000|2021-05-14 07:29:50|26361.71|26361.71|26358.17|26358.17|26361.71|26361.71|26358.17|26358.17|0
1620977400000|2021-05-14 07:30:00|26354.63|26354.63|26351.09|26351.09|26354.63|26354.63|26351.09|26351.09|0
1620977420000|2021-05-14 07:30:20|26358.17|26358.17|26358.58|26358.58|26358.58|26358.58|26358.17|26358.17|0
1620977440000|2021-05-14 07:30:40|26358.99|26358.99|26358.39|26358.39|26358.99|26358.99|26358.39|26358.39|0
1620977450000|2021-05-14 07:30:50|26354.85|26354.85|26361.93|26361.93|26361.93|26361.93|26354.85|26354.85|0
1620977500000|2021-05-14 07:31:40|26365.47|26365.47|26365.47|26365.47|26365.47|26365.47|26365.47|26365.47|0
1620977510000|2021-05-14 07:31:50|26372.55|26372.55|26376.09|26376.09|26376.09|26376.09|26372.55|26372.55|0
1620977520000|2021-05-14 07:32:00|26372.55|26372.55|26372.55|26372.55|26372.55|26372.55|26372.55|26372.55|0
1620977530000|2021-05-14 07:32:10|26369.01|26369.01|26369.01|26369.01|26369.01|26369.01|26369.01|26369.01|0
1620977550000|2021-05-14 07:32:30|26366|26366|26366|26366|26366|26366|26366|26366|0
1620977580000|2021-05-14 07:33:00|26365.59|26365.59|26345.17|26345.17|26366.41|26366.41|26345.17|26345.17|0
1620977600000|2021-05-14 07:33:20|26341.63|26341.63|26341.63|26341.63|26341.63|26341.63|26341.63|26341.63|0
1620977650000|2021-05-14 07:34:10|26323.92|26323.92|26338.08|26338.08|26338.08|26338.08|26323.92|26323.92|0
1620977690000|2021-05-14 07:34:50|26348.71|26348.71|26348.71|26348.71|26348.71|26348.71|26348.71|26348.71|0
1620977700000|2021-05-14 07:35:00|26327.46|26327.46|26324.11|26324.11|26327.65|26327.65|26324.11|26324.11|0
1620977710000|2021-05-14 07:35:10|26324.71|26324.71|26324.71|26324.71|26324.71|26324.71|26324.71|26324.71|0
1620977730000|2021-05-14 07:35:30|26328.25|26328.25|26328.25|26328.25|26328.25|26328.25|26328.25|26328.25|0
1620977740000|2021-05-14 07:35:40|26324.11|26324.11|26324.11|26324.11|26324.11|26324.11|26324.11|26324.11|0
1620977770000|2021-05-14 07:36:10|26322.88|26322.88|26322.88|26322.88|26322.88|26322.88|26322.88|26322.88|0
1620977790000|2021-05-14 07:36:30|26326.42|26326.42|26326.83|26326.83|26326.83|26326.83|26326.42|26326.42|0
1620977820000|2021-05-14 07:37:00|26316.21|26316.21|26316.21|26316.21|26316.21|26316.21|26316.21|26316.21|0
1620977830000|2021-05-14 07:37:10|26315.39|26315.39|26315.39|26315.39|26315.39|26315.39|26315.39|26315.39|0
1620977840000|2021-05-14 07:37:20|26326.01|26326.01|26326.01|26326.01|26326.01|26326.01|26326.01|26326.01|0
1620977850000|2021-05-14 07:37:30|26333.09|26333.09|26333.91|26333.91|26333.91|26333.91|26333.09|26333.09|0
1620977860000|2021-05-14 07:37:40|26344.54|26344.54|26333.91|26333.91|26344.54|26344.54|26333.91|26333.91|0
1620977870000|2021-05-14 07:37:50|26330.37|26330.37|26330.37|26330.37|26330.37|26330.37|26330.37|26330.37|0
1620977880000|2021-05-14 07:38:00|26333.91|26333.91|26326.83|26326.83|26333.91|26333.91|26326.83|26326.83|0
1620977910000|2021-05-14 07:38:30|26327.24|26327.24|26327.24|26327.24|26327.24|26327.24|26327.24|26327.24|0
1620977940000|2021-05-14 07:39:00|26320.16|26320.16|26320.16|26320.16|26320.16|26320.16|26320.16|26320.16|0
1620977950000|2021-05-14 07:39:10|26316.62|26316.62|26306.4|26306.4|26316.62|26316.62|26305.99|26305.99|0
1620977960000|2021-05-14 07:39:20|26320.57|26320.57|26320.57|26320.57|26320.57|26320.57|26320.57|26320.57|0
1620977970000|2021-05-14 07:39:30|26313.49|26313.49|26306.4|26306.4|26313.49|26313.49|26306.4|26306.4|0
1620977990000|2021-05-14 07:39:50|26302.86|26302.86|26302.86|26302.86|26302.86|26302.86|26302.86|26302.86|0
1620978000000|2021-05-14 07:40:00|26299.32|26299.32|26299.32|26299.32|26306.4|26306.4|26299.32|26299.32|0
1620978010000|2021-05-14 07:40:10|26295.78|26295.78|26295.37|26295.37|26298.91|26298.91|26295.37|26295.37|0
1620978020000|2021-05-14 07:40:20|26288.29|26288.29|26288.29|26288.29|26288.29|26288.29|26288.29|26288.29|0
1620978030000|2021-05-14 07:40:30|26291.83|26291.83|26291.83|26291.83|26291.83|26291.83|26291.83|26291.83|0
1620978040000|2021-05-14 07:40:40|26288.29|26288.29|26281.2|26281.2|26288.29|26288.29|26281.2|26281.2|0
1620978050000|2021-05-14 07:40:50|26295.37|26295.37|26295.37|26295.37|26295.37|26295.37|26295.37|26295.37|0
1620978060000|2021-05-14 07:41:00|26291.83|26291.83|26291.83|26291.83|26291.83|26291.83|26291.83|26291.83|0
1620978070000|2021-05-14 07:41:10|26295.37|26295.37|26295.37|26295.37|26295.37|26295.37|26295.37|26295.37|0
1620978090000|2021-05-14 07:41:30|26298.91|26298.91|26302.45|26302.45|26302.45|26302.45|26298.91|26298.91|0
1620978100000|2021-05-14 07:41:40|26305.99|26305.99|26305.99|26305.99|26305.99|26305.99|26305.99|26305.99|0
1620978120000|2021-05-14 07:42:00|26305.58|26305.58|26305.58|26305.58|26305.58|26305.58|26305.17|26305.17|0
1620978130000|2021-05-14 07:42:10|26312.67|26312.67|26312.67|26312.67|26312.67|26312.67|26312.67|26312.67|0
1620978140000|2021-05-14 07:42:20|26316.21|26316.21|26316.21|26316.21|26316.21|26316.21|26316.21|26316.21|0
1620978150000|2021-05-14 07:42:30|26312.67|26312.67|26316.21|26316.21|26316.21|26316.21|26312.67|26312.67|0
1620978160000|2021-05-14 07:42:40|26319.75|26319.75|26326.83|26326.83|26326.83|26326.83|26319.75|26319.75|0
1620978180000|2021-05-14 07:43:00|26323.29|26323.29|26330.37|26330.37|26330.37|26330.37|26323.29|26323.29|0
1620978190000|2021-05-14 07:43:10|26319.75|26319.75|26312.67|26312.67|26319.75|26319.75|26312.67|26312.67|0
1620978210000|2021-05-14 07:43:30|26313.49|26313.49|26313.49|26313.49|26313.49|26313.49|26313.49|26313.49|0
1620978220000|2021-05-14 07:43:40|26317.03|26317.03|26317.03|26317.03|26317.03|26317.03|26317.03|26317.03|0
1620978260000|2021-05-14 07:44:20|26313.49|26313.49|26313.49|26313.49|26313.49|26313.49|26313.49|26313.49|0
1620978290000|2021-05-14 07:44:50|26313.08|26313.08|26309.53|26309.53|26313.08|26313.08|26309.53|26309.53|0
1620978310000|2021-05-14 07:45:10|26313.08|26313.08|26313.08|26313.08|26313.08|26313.08|26313.08|26313.08|0
1620978320000|2021-05-14 07:45:20|26309.53|26309.53|26309.53|26309.53|26309.53|26309.53|26309.53|26309.53|0
1620978360000|2021-05-14 07:46:00|26313.08|26313.08|26320.16|26320.16|26320.16|26320.16|26313.08|26313.08|0
1620978370000|2021-05-14 07:46:10|26327.24|26327.24|26330.78|26330.78|26330.78|26330.78|26327.24|26327.24|0
1620978390000|2021-05-14 07:46:30|26331.6|26331.6|26335.14|26335.14|26335.14|26335.14|26331.6|26331.6|0
1620978400000|2021-05-14 07:46:40|26335.55|26335.55|26338.69|26338.69|26338.69|26338.69|26335.14|26335.14|0
1620978440000|2021-05-14 07:47:20|26345.77|26345.77|26345.77|26345.77|26345.77|26345.77|26345.77|26345.77|0
1620978450000|2021-05-14 07:47:30|26346.37|26346.37|26346.37|26346.37|26346.37|26346.37|26346.37|26346.37|0
1620978460000|2021-05-14 07:47:40|26353.45|26353.45|26353.45|26353.45|26353.45|26353.45|26353.45|26353.45|0
1620978470000|2021-05-14 07:47:50|26356.99|26356.99|26356.99|26356.99|26356.99|26356.99|26356.99|26356.99|0
1620978490000|2021-05-14 07:48:10|26358.2|26358.2|26358.2|26358.2|26358.2|26358.2|26358.2|26358.2|0
1620978550000|2021-05-14 07:49:10|26361.74|26361.74|26361.74|26361.74|26361.74|26361.74|26361.74|26361.74|0
1620978560000|2021-05-14 07:49:20|26365.28|26365.28|26365.28|26365.28|26365.28|26365.28|26365.28|26365.28|0
1620978590000|2021-05-14 07:49:50|26365.69|26365.69|26365.69|26365.69|26365.69|26365.69|26365.69|26365.69|0
1620978600000|2021-05-14 07:50:00|26372.77|26372.77|26369.23|26369.23|26372.77|26372.77|26369.23|26369.23|0
1620978610000|2021-05-14 07:50:10|26376.31|26376.31|26376.31|26376.31|26376.31|26376.31|26376.31|26376.31|0
1620978650000|2021-05-14 07:50:50|26379.85|26379.85|26379.85|26379.85|26379.85|26379.85|26379.85|26379.85|0
1620978670000|2021-05-14 07:51:10|26380.27|26380.27|26376.72|26376.72|26380.27|26380.27|26376.72|26376.72|0
1620978700000|2021-05-14 07:51:40|26380.27|26380.27|26380.27|26380.27|26380.27|26380.27|26380.27|26380.27|0
1620978710000|2021-05-14 07:51:50|26383.81|26383.81|26387.35|26387.35|26387.35|26387.35|26383.81|26383.81|0
1620978720000|2021-05-14 07:52:00|26373.18|26373.18|26373.18|26373.18|26373.18|26373.18|26373.18|26373.18|0
1620978730000|2021-05-14 07:52:10|26369.64|26369.64|26376.72|26376.72|26376.72|26376.72|26369.64|26369.64|0
1620978740000|2021-05-14 07:52:20|26376.12|26376.12|26379.66|26379.66|26379.66|26379.66|26376.12|26376.12|0
1620978830000|2021-05-14 07:53:50|26383.2|26383.2|26383.2|26383.2|26383.2|26383.2|26383.2|26383.2|0
1620978840000|2021-05-14 07:54:00|26372.58|26372.58|26372.58|26372.58|26376.12|26376.12|26372.58|26372.58|0
1620978850000|2021-05-14 07:54:10|26379.66|26379.66|26379.66|26379.66|26379.66|26379.66|26379.66|26379.66|0
1620978890000|2021-05-14 07:54:50|26383.2|26383.2|26383.2|26383.2|26383.2|26383.2|26383.2|26383.2|0
1620978940000|2021-05-14 07:55:40|26386.75|26386.75|26386.75|26386.75|26386.75|26386.75|26386.75|26386.75|0
1620978960000|2021-05-14 07:56:00|26393.83|26393.83|26393.83|26393.83|26393.83|26393.83|26393.83|26393.83|0
1620978970000|2021-05-14 07:56:10|26390.29|26390.29|26390.29|26390.29|26390.29|26390.29|26390.29|26390.29|0
1620978980000|2021-05-14 07:56:20|26393.83|26393.83|26393.83|26393.83|26393.83|26393.83|26393.83|26393.83|0
1620979000000|2021-05-14 07:56:40|26397.37|26397.37|26397.37|26397.37|26397.37|26397.37|26397.37|26397.37|0
1620979030000|2021-05-14 07:57:10|26404.45|26404.45|26404.45|26404.45|26404.45|26404.45|26404.45|26404.45|0
1620979050000|2021-05-14 07:57:30|26407.99|26407.99|26407.99|26407.99|26407.99|26407.99|26407.99|26407.99|0
1620979080000|2021-05-14 07:58:00|26409.2|26409.2|26409.2|26409.2|26409.2|26409.2|26409.2|26409.2|0
1620979090000|2021-05-14 07:58:10|26409.8|26409.8|26409.8|26409.8|26409.8|26409.8|26409.8|26409.8|0
1620979100000|2021-05-14 07:58:20|26416.88|26416.88|26416.88|26416.88|26416.88|26416.88|26416.88|26416.88|0
1620979140000|2021-05-14 07:59:00|26420.42|26420.42|26420.42|26420.42|26420.42|26420.42|26420.42|26420.42|0
1620979170000|2021-05-14 07:59:30|26423.96|26423.96|26423.96|26423.96|26423.96|26423.96|26423.96|26423.96|0
1620979200000|2021-05-14 08:00:00|26420.42|26420.42|26427.5|26427.5|26427.5|26427.5|26420.42|26420.42|0
1620979210000|2021-05-14 08:00:10|26431.05|26431.05|26431.05|26431.05|26431.05|26431.05|26431.05|26431.05|0
1620979240000|2021-05-14 08:00:40|26434.59|26434.59|26433.82|26433.82|26434.59|26434.59|26433.82|26433.82|0
1620979250000|2021-05-14 08:00:50|26437.36|26437.36|26437.36|26437.36|26437.36|26437.36|26437.36|26437.36|0
1620979260000|2021-05-14 08:01:00|26444.44|26444.44|26444.44|26444.44|26444.44|26444.44|26444.44|26444.44|0
1620979270000|2021-05-14 08:01:10|26447.98|26447.98|26448.81|26448.81|26448.81|26448.81|26447.98|26447.98|0
1620979280000|2021-05-14 08:01:20|26452.35|26452.35|26455.89|26455.89|26455.89|26455.89|26452.35|26452.35|0
1620979290000|2021-05-14 08:01:30|26460.03|26460.03|26460.03|26460.03|26460.03|26460.03|26460.03|26460.03|0
1620979300000|2021-05-14 08:01:40|26463.57|26463.57|26456.49|26456.49|26463.57|26463.57|26456.49|26456.49|0
1620979310000|2021-05-14 08:01:50|26460.03|26460.03|26456.49|26456.49|26460.03|26460.03|26456.49|26456.49|0
1620979320000|2021-05-14 08:02:00|26456.87|26456.87|26456.87|26456.87|26456.87|26456.87|26453.33|26453.33|0
1620979340000|2021-05-14 08:02:20|26463.96|26463.96|26463.96|26463.96|26463.96|26463.96|26463.96|26463.96|0
1620979390000|2021-05-14 08:03:10|26460.42|26460.42|26449.79|26449.79|26460.42|26460.42|26449.79|26449.79|0
1620979400000|2021-05-14 08:03:20|26456.87|26456.87|26456.87|26456.87|26460.42|26460.42|26456.87|26456.87|0
1620979440000|2021-05-14 08:04:00|26463.96|26463.96|26471.86|26471.86|26471.86|26471.86|26463.96|26463.96|0
1620979450000|2021-05-14 08:04:10|26475.81|26475.81|26482.89|26482.89|26482.89|26482.89|26475.81|26475.81|0
1620979470000|2021-05-14 08:04:30|26486.44|26486.44|26486.44|26486.44|26486.44|26486.44|26486.44|26486.44|0
1620979480000|2021-05-14 08:04:40|26489.98|26489.98|26489.98|26489.98|26489.98|26489.98|26489.98|26489.98|0
1620979490000|2021-05-14 08:04:50|26486.44|26486.44|26486.44|26486.44|26486.44|26486.44|26486.44|26486.44|0
1620979510000|2021-05-14 08:05:10|26493.52|26493.52|26493.52|26493.52|26493.52|26493.52|26493.52|26493.52|0
1620979520000|2021-05-14 08:05:20|26486.44|26486.44|26482.89|26482.89|26486.44|26486.44|26482.89|26482.89|0
1620979530000|2021-05-14 08:05:30|26486.44|26486.44|26486.44|26486.44|26486.44|26486.44|26486.44|26486.44|0
1620979570000|2021-05-14 08:06:10|26482.89|26482.89|26482.89|26482.89|26482.89|26482.89|26482.89|26482.89|0
1620979590000|2021-05-14 08:06:30|26479.35|26479.35|26478.15|26478.15|26479.35|26479.35|26478.15|26478.15|0
1620979610000|2021-05-14 08:06:50|26474.61|26474.61|26474.61|26474.61|26474.61|26474.61|26474.61|26474.61|0
1620979640000|2021-05-14 08:07:20|26478.15|26478.15|26478.15|26478.15|26478.15|26478.15|26478.15|26478.15|0
1620979650000|2021-05-14 08:07:30|26474.61|26474.61|26467.53|26467.53|26474.61|26474.61|26467.53|26467.53|0
1620979660000|2021-05-14 08:07:40|26456.9|26456.9|26456.9|26456.9|26456.9|26456.9|26456.9|26456.9|0
1620979680000|2021-05-14 08:08:00|26456.3|26456.3|26456.3|26456.3|26456.3|26456.3|26456.3|26456.3|0
1620979700000|2021-05-14 08:08:20|26455.48|26455.48|26423.61|26423.61|26455.48|26455.48|26423.61|26423.61|0
1620979750000|2021-05-14 08:09:10|26430.69|26430.69|26427.15|26427.15|26430.69|26430.69|26427.15|26427.15|0
1620979770000|2021-05-14 08:09:30|26430.69|26430.69|26430.69|26430.69|26430.69|26430.69|26430.69|26430.69|0
1620979810000|2021-05-14 08:10:10|26412.98|26412.98|26416.53|26416.53|26416.53|26416.53|26412.98|26412.98|0
1620979870000|2021-05-14 08:11:10|26415.92|26415.92|26415.32|26415.32|26415.92|26415.92|26415.32|26415.32|0
1620979890000|2021-05-14 08:11:30|26408.24|26408.24|26408.84|26408.84|26408.84|26408.84|26408.24|26408.24|0
1620979910000|2021-05-14 08:11:50|26405.3|26405.3|26405.3|26405.3|26405.3|26405.3|26405.3|26405.3|0
1620979940000|2021-05-14 08:12:20|26404.89|26404.89|26401.35|26401.35|26404.89|26404.89|26401.35|26401.35|0
1620979950000|2021-05-14 08:12:30|26394.27|26394.27|26394.27|26394.27|26394.27|26394.27|26394.27|26394.27|0
1620979960000|2021-05-14 08:12:40|26393.45|26393.45|26393.45|26393.45|26393.45|26393.45|26393.45|26393.45|0
1620980000000|2021-05-14 08:13:20|26389.9|26389.9|26386.36|26386.36|26389.9|26389.9|26386.36|26386.36|0
1620980010000|2021-05-14 08:13:30|26379.28|26379.28|26379.28|26379.28|26379.28|26379.28|26379.28|26379.28|0
1620980030000|2021-05-14 08:13:50|26375.74|26375.74|26375.74|26375.74|26375.74|26375.74|26375.74|26375.74|0
1620980040000|2021-05-14 08:14:00|26372.2|26372.2|26372.2|26372.2|26372.2|26372.2|26372.2|26372.2|0
1620980050000|2021-05-14 08:14:10|26368.66|26368.66|26368.66|26368.66|26368.66|26368.66|26368.66|26368.66|0
1620980070000|2021-05-14 08:14:30|26372.2|26372.2|26379.28|26379.28|26379.28|26379.28|26372.2|26372.2|0
1620980150000|2021-05-14 08:15:50|26382.82|26382.82|26386.36|26386.36|26386.36|26386.36|26382.82|26382.82|0
1620980160000|2021-05-14 08:16:00|26389.9|26389.9|26389.9|26389.9|26389.9|26389.9|26389.9|26389.9|0
1620980190000|2021-05-14 08:16:30|26393.45|26393.45|26393.45|26393.45|26393.45|26393.45|26393.45|26393.45|0
1620980250000|2021-05-14 08:17:30|26396.99|26396.99|26396.99|26396.99|26396.99|26396.99|26396.99|26396.99|0
1620980270000|2021-05-14 08:17:50|26400.53|26400.53|26400.53|26400.53|26400.53|26400.53|26400.53|26400.53|0
1620980290000|2021-05-14 08:18:10|26396.99|26396.99|26396.99|26396.99|26396.99|26396.99|26396.99|26396.99|0
1620980300000|2021-05-14 08:18:20|26400.53|26400.53|26400.53|26400.53|26400.53|26400.53|26400.53|26400.53|0
1620980320000|2021-05-14 08:18:40|26396.99|26396.99|26396.99|26396.99|26396.99|26396.99|26396.99|26396.99|0
1620980330000|2021-05-14 08:18:50|26386.36|26386.36|26379.28|26379.28|26386.36|26386.36|26372.2|26372.2|0
1620980340000|2021-05-14 08:19:00|26386.36|26386.36|26386.36|26386.36|26386.36|26386.36|26386.36|26386.36|0
1620980360000|2021-05-14 08:19:20|26379.28|26379.28|26379.28|26379.28|26379.28|26379.28|26379.28|26379.28|0
1620980370000|2021-05-14 08:19:30|26382.82|26382.82|26382.82|26382.82|26382.82|26382.82|26382.82|26382.82|0
1620980390000|2021-05-14 08:19:50|26379.28|26379.28|26379.28|26379.28|26379.28|26379.28|26379.28|26379.28|0
1620980410000|2021-05-14 08:20:10|26375.74|26375.74|26375.14|26375.14|26376.34|26376.34|26375.14|26375.14|0
1620980430000|2021-05-14 08:20:30|26382.22|26382.22|26382.22|26382.22|26382.22|26382.22|26382.22|26382.22|0
1620980440000|2021-05-14 08:20:40|26378.68|26378.68|26378.68|26378.68|26378.68|26378.68|26378.68|26378.68|0
1620980480000|2021-05-14 08:21:20|26375.14|26375.14|26375.14|26375.14|26375.14|26375.14|26375.14|26375.14|0
1620980490000|2021-05-14 08:21:30|26382.22|26382.22|26382.22|26382.22|26382.22|26382.22|26382.22|26382.22|0
1620980550000|2021-05-14 08:22:30|26381.62|26381.62|26381.62|26381.62|26381.62|26381.62|26381.62|26381.62|0
1620980600000|2021-05-14 08:23:20|26388.7|26388.7|26388.7|26388.7|26388.7|26388.7|26388.7|26388.7|0
1620980620000|2021-05-14 08:23:40|26385.16|26385.16|26367.45|26367.45|26385.16|26385.16|26367.45|26367.45|0
1620980630000|2021-05-14 08:23:50|26374.54|26374.54|26378.08|26378.08|26378.08|26378.08|26374.54|26374.54|0
1620980640000|2021-05-14 08:24:00|26374.54|26374.54|26373.93|26373.93|26374.54|26374.54|26373.93|26373.93|0
1620980650000|2021-05-14 08:24:10|26373.11|26373.11|26372.7|26372.7|26373.11|26373.11|26372.7|26372.7|0
1620980660000|2021-05-14 08:24:20|26376.24|26376.24|26376.24|26376.24|26376.24|26376.24|26376.24|26376.24|0
1620980670000|2021-05-14 08:24:30|26380.39|26380.39|26380.39|26380.39|26380.39|26380.39|26380.39|26380.39|0
1620980700000|2021-05-14 08:25:00|26387.47|26387.47|26387.47|26387.47|26387.47|26387.47|26387.47|26387.47|0
1620980740000|2021-05-14 08:25:40|26391.01|26391.01|26394.96|26394.96|26394.96|26394.96|26391.01|26391.01|0
1620980750000|2021-05-14 08:25:50|26395.56|26395.56|26395.56|26395.56|26395.56|26395.56|26395.56|26395.56|0
1620980760000|2021-05-14 08:26:00|26402.65|26402.65|26399.52|26399.52|26403.06|26403.06|26399.52|26399.52|0
1620980770000|2021-05-14 08:26:10|26395.97|26395.97|26395.97|26395.97|26395.97|26395.97|26395.97|26395.97|0
1620980790000|2021-05-14 08:26:30|26392.43|26392.43|26392.43|26392.43|26392.43|26392.43|26392.43|26392.43|0
1620980800000|2021-05-14 08:26:40|26395.97|26395.97|26395.97|26395.97|26395.97|26395.97|26395.97|26395.97|0
1620980810000|2021-05-14 08:26:50|26399.52|26399.52|26399.52|26399.52|26399.52|26399.52|26399.52|26399.52|0
1620980830000|2021-05-14 08:27:10|26395.97|26395.97|26392.43|26392.43|26395.97|26395.97|26392.43|26392.43|0
1620980850000|2021-05-14 08:27:30|26392.02|26392.02|26392.02|26392.02|26392.02|26392.02|26392.02|26392.02|0
1620980870000|2021-05-14 08:27:50|26395.56|26395.56|26395.56|26395.56|26395.56|26395.56|26395.56|26395.56|0
1620980890000|2021-05-14 08:28:10|26399.1|26399.1|26402.65|26402.65|26402.65|26402.65|26399.1|26399.1|0
1620980900000|2021-05-14 08:28:20|26406.19|26406.19|26406.19|26406.19|26406.19|26406.19|26406.19|26406.19|0
1620980910000|2021-05-14 08:28:30|26409.73|26409.73|26410.33|26410.33|26410.33|26410.33|26409.73|26409.73|0
1620980920000|2021-05-14 08:28:40|26411.56|26411.56|26415.1|26415.1|26415.1|26415.1|26411.56|26411.56|0
1620980930000|2021-05-14 08:28:50|26413.87|26413.87|26413.87|26413.87|26413.87|26413.87|26413.87|26413.87|0
1620980940000|2021-05-14 08:29:00|26414.47|26414.47|26418.01|26418.01|26418.01|26418.01|26414.47|26414.47|0
1620980960000|2021-05-14 08:29:20|26414.47|26414.47|26414.47|26414.47|26414.47|26414.47|26414.47|26414.47|0
1620980980000|2021-05-14 08:29:40|26418.01|26418.01|26421.56|26421.56|26421.56|26421.56|26418.01|26418.01|0
1620981010000|2021-05-14 08:30:10|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|0
1620981020000|2021-05-14 08:30:20|26418.62|26418.62|26415.07|26415.07|26418.62|26418.62|26415.07|26415.07|0
1620981030000|2021-05-14 08:30:30|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|0
1620981060000|2021-05-14 08:31:00|26425.7|26425.7|26422.16|26422.16|26425.7|26425.7|26422.16|26422.16|0
1620981110000|2021-05-14 08:31:50|26422.57|26422.57|26419.44|26419.44|26426.52|26426.52|26419.44|26419.44|0
1620981120000|2021-05-14 08:32:00|26415.9|26415.9|26415.9|26415.9|26415.9|26415.9|26415.9|26415.9|0
1620981130000|2021-05-14 08:32:10|26416.91|26416.91|26416.91|26416.91|26416.91|26416.91|26416.91|26416.91|0
1620981140000|2021-05-14 08:32:20|26417.32|26417.32|26420.86|26420.86|26420.86|26420.86|26417.32|26417.32|0
1620981160000|2021-05-14 08:32:40|26421.24|26421.24|26424.78|26424.78|26424.78|26424.78|26421.24|26421.24|0
1620981180000|2021-05-14 08:33:00|26417.7|26417.7|26414.16|26414.16|26417.7|26417.7|26414.16|26414.16|0
1620981190000|2021-05-14 08:33:10|26410.62|26410.62|26407.08|26407.08|26410.62|26410.62|26407.08|26407.08|0
1620981200000|2021-05-14 08:33:20|26410.62|26410.62|26410.62|26410.62|26410.62|26410.62|26410.62|26410.62|0
1620981210000|2021-05-14 08:33:30|26414.16|26414.16|26410.62|26410.62|26414.16|26414.16|26410.62|26410.62|0
1620981220000|2021-05-14 08:33:40|26414.16|26414.16|26414.16|26414.16|26414.16|26414.16|26414.16|26414.16|0
1620981240000|2021-05-14 08:34:00|26414.98|26414.98|26414.98|26414.98|26414.98|26414.98|26414.98|26414.98|0
1620981260000|2021-05-14 08:34:20|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|0
1620981270000|2021-05-14 08:34:30|26410.84|26410.84|26410.84|26410.84|26410.84|26410.84|26410.84|26410.84|0
1620981290000|2021-05-14 08:34:50|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|0
1620981320000|2021-05-14 08:35:20|26407.9|26407.9|26404.36|26404.36|26407.9|26407.9|26404.36|26404.36|0
1620981340000|2021-05-14 08:35:40|26407.9|26407.9|26407.9|26407.9|26407.9|26407.9|26407.9|26407.9|0
1620981360000|2021-05-14 08:36:00|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|0
1620981370000|2021-05-14 08:36:10|26414.98|26414.98|26414.98|26414.98|26414.98|26414.98|26414.98|26414.98|0
1620981380000|2021-05-14 08:36:20|26411.44|26411.44|26414.98|26414.98|26414.98|26414.98|26411.44|26411.44|0
1620981400000|2021-05-14 08:36:40|26418.52|26418.52|26418.52|26418.52|26418.52|26418.52|26418.52|26418.52|0
1620981460000|2021-05-14 08:37:40|26414.98|26414.98|26411.44|26411.44|26414.98|26414.98|26411.44|26411.44|0
1620981500000|2021-05-14 08:38:20|26411.03|26411.03|26411.03|26411.03|26411.03|26411.03|26411.03|26411.03|0
1620981520000|2021-05-14 08:38:40|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|26411.44|0
1620981580000|2021-05-14 08:39:40|26397.28|26397.28|26397.28|26397.28|26397.28|26397.28|26393.73|26393.73|0
1620981600000|2021-05-14 08:40:00|26400.82|26400.82|26400.82|26400.82|26400.82|26400.82|26400.82|26400.82|0
1620981730000|2021-05-14 08:42:10|26401.42|26401.42|26404.96|26404.96|26404.96|26404.96|26401.42|26401.42|0
1620981750000|2021-05-14 08:42:30|26401.42|26401.42|26401.42|26401.42|26401.42|26401.42|26401.42|26401.42|0
1620981770000|2021-05-14 08:42:50|26404.96|26404.96|26404.96|26404.96|26404.96|26404.96|26404.96|26404.96|0
1620981790000|2021-05-14 08:43:10|26405.37|26405.37|26405.37|26405.37|26405.37|26405.37|26405.37|26405.37|0
1620981800000|2021-05-14 08:43:20|26398.29|26398.29|26394.75|26394.75|26398.29|26398.29|26394.75|26394.75|0
1620981820000|2021-05-14 08:43:40|26398.29|26398.29|26398.29|26398.29|26398.29|26398.29|26398.29|26398.29|0
1620981840000|2021-05-14 08:44:00|26391.21|26391.21|26391.21|26391.21|26391.21|26391.21|26391.21|26391.21|0
1620981850000|2021-05-14 08:44:10|26387.66|26387.66|26380.58|26380.58|26387.66|26387.66|26380.58|26380.58|0
1620981860000|2021-05-14 08:44:20|26377.04|26377.04|26377.04|26377.04|26377.04|26377.04|26377.04|26377.04|0
1620981940000|2021-05-14 08:45:40|26377.23|26377.23|26377.23|26377.23|26377.23|26377.23|26377.23|26377.23|0
1620981950000|2021-05-14 08:45:50|26370.15|26370.15|26370.15|26370.15|26370.15|26370.15|26370.15|26370.15|0
1620981960000|2021-05-14 08:46:00|26370.56|26370.56|26370.56|26370.56|26370.56|26370.56|26370.56|26370.56|0
1620981980000|2021-05-14 08:46:20|26367.02|26367.02|26363.48|26363.48|26367.02|26367.02|26363.48|26363.48|0
1620982000000|2021-05-14 08:46:40|26359.94|26359.94|26359.94|26359.94|26359.94|26359.94|26359.94|26359.94|0
1620982040000|2021-05-14 08:47:20|26359.53|26359.53|26352.44|26352.44|26359.53|26359.53|26352.44|26352.44|0
1620982060000|2021-05-14 08:47:40|26351.62|26351.62|26355.57|26355.57|26359.12|26359.12|26351.62|26351.62|0
1620982070000|2021-05-14 08:47:50|26354.75|26354.75|26354.75|26354.75|26354.75|26354.75|26354.75|26354.75|0
1620982130000|2021-05-14 08:48:50|26358.29|26358.29|26358.29|26358.29|26358.29|26358.29|26358.29|26358.29|0
1620982190000|2021-05-14 08:49:50|26351.21|26351.21|26351.21|26351.21|26351.21|26351.21|26351.21|26351.21|0
1620982200000|2021-05-14 08:50:00|26333.51|26333.51|26333.51|26333.51|26333.51|26333.51|26333.51|26333.51|0
1620982210000|2021-05-14 08:50:10|26329.96|26329.96|26329.96|26329.96|26333.51|26333.51|26329.96|26329.96|0
1620982270000|2021-05-14 08:51:10|26326.42|26326.42|26326.42|26326.42|26326.42|26326.42|26326.42|26326.42|0
1620982290000|2021-05-14 08:51:30|26329.96|26329.96|26329.96|26329.96|26329.96|26329.96|26329.96|26329.96|0
1620982310000|2021-05-14 08:51:50|26333.51|26333.51|26332.3|26332.3|26333.51|26333.51|26332.3|26332.3|0
1620982320000|2021-05-14 08:52:00|26328.76|26328.76|26328.76|26328.76|26328.76|26328.76|26328.76|26328.76|0
1620982330000|2021-05-14 08:52:10|26325.22|26325.22|26325.22|26325.22|26325.22|26325.22|26325.22|26325.22|0
1620982350000|2021-05-14 08:52:30|26324.62|26324.62|26324.62|26324.62|26324.62|26324.62|26324.62|26324.62|0
1620982360000|2021-05-14 08:52:40|26288.8|26288.8|26292.34|26292.34|26292.34|26292.34|26285.25|26285.25|0
1620982380000|2021-05-14 08:53:00|26295.88|26295.88|26295.88|26295.88|26295.88|26295.88|26295.88|26295.88|0
1620982390000|2021-05-14 08:53:10|26292.34|26292.34|26292.34|26292.34|26292.34|26292.34|26292.34|26292.34|0
1620982430000|2021-05-14 08:53:50|26295.88|26295.88|26296.29|26296.29|26296.29|26296.29|26295.88|26295.88|0
1620982440000|2021-05-14 08:54:00|26299.83|26299.83|26299.83|26299.83|26299.83|26299.83|26299.83|26299.83|0
1620982460000|2021-05-14 08:54:20|26303.37|26303.37|26302.77|26302.77|26303.37|26303.37|26302.77|26302.77|0
1620982470000|2021-05-14 08:54:30|26299.23|26299.23|26299.23|26299.23|26299.23|26299.23|26299.23|26299.23|0
1620982490000|2021-05-14 08:54:50|26295.69|26295.69|26295.69|26295.69|26295.69|26295.69|26295.69|26295.69|0
1620982500000|2021-05-14 08:55:00|26292.15|26292.15|26292.15|26292.15|26292.15|26292.15|26292.15|26292.15|0
1620982540000|2021-05-14 08:55:40|26292.75|26292.75|26292.75|26292.75|26292.75|26292.75|26292.75|26292.75|0
1620982560000|2021-05-14 08:56:00|26289.21|26289.21|26289.21|26289.21|26289.21|26289.21|26289.21|26289.21|0
1620982570000|2021-05-14 08:56:10|26285.67|26285.67|26273.43|26273.43|26285.67|26285.67|26273.43|26273.43|0
1620982580000|2021-05-14 08:56:20|26276.97|26276.97|26276.97|26276.97|26276.97|26276.97|26276.97|26276.97|0
1620982600000|2021-05-14 08:56:40|26280.51|26280.51|26273.43|26273.43|26280.51|26280.51|26273.43|26273.43|0
1620982610000|2021-05-14 08:56:50|26269.89|26269.89|26269.89|26269.89|26269.89|26269.89|26269.89|26269.89|0
1620982620000|2021-05-14 08:57:00|26269.28|26269.28|26269.28|26269.28|26269.28|26269.28|26269.28|26269.28|0
1620982630000|2021-05-14 08:57:10|26265.74|26265.74|26265.74|26265.74|26265.74|26265.74|26265.74|26265.74|0
1620982650000|2021-05-14 08:57:30|26262.2|26262.2|26262.2|26262.2|26262.2|26262.2|26262.2|26262.2|0
1620982660000|2021-05-14 08:57:40|26265.74|26265.74|26255.12|26255.12|26265.74|26265.74|26255.12|26255.12|0
1620982680000|2021-05-14 08:58:00|26251.58|26251.58|26255.12|26255.12|26255.12|26255.12|26251.58|26251.58|0
1620982690000|2021-05-14 08:58:10|26258.66|26258.66|26258.66|26258.66|26258.66|26258.66|26258.66|26258.66|0
1620982700000|2021-05-14 08:58:20|26255.12|26255.12|26255.12|26255.12|26255.12|26255.12|26255.12|26255.12|0
1620982720000|2021-05-14 08:58:40|26251.58|26251.58|26251.58|26251.58|26251.58|26251.58|26251.58|26251.58|0
1620982730000|2021-05-14 08:58:50|26248.04|26248.04|26248.04|26248.04|26248.04|26248.04|26248.04|26248.04|0
1620982740000|2021-05-14 08:59:00|26247.44|26247.44|26247.44|26247.44|26247.44|26247.44|26247.44|26247.44|0
1620982750000|2021-05-14 08:59:10|26243.89|26243.89|26243.89|26243.89|26243.89|26243.89|26243.89|26243.89|0
1620982800000|2021-05-14 09:00:00|26233.27|26233.27|26233.27|26233.27|26233.27|26233.27|26233.27|26233.27|0
1620982810000|2021-05-14 09:00:10|26229.73|26229.73|26222.65|26222.65|26229.73|26229.73|26219.11|26219.11|0
1620982820000|2021-05-14 09:00:20|26226.19|26226.19|26226.19|26226.19|26226.19|26226.19|26226.19|26226.19|0
1620982830000|2021-05-14 09:00:30|26226.6|26226.6|26226.6|26226.6|26226.6|26226.6|26226.6|26226.6|0
1620982840000|2021-05-14 09:00:40|26230.14|26230.14|26230.14|26230.14|26230.14|26230.14|26230.14|26230.14|0
1620982880000|2021-05-14 09:01:20|26226.6|26226.6|26226.6|26226.6|26226.6|26226.6|26226.6|26226.6|0
1620982940000|2021-05-14 09:02:20|26223.06|26223.06|26223.06|26223.06|26223.06|26223.06|26223.06|26223.06|0
1620982970000|2021-05-14 09:02:50|26226.6|26226.6|26226.6|26226.6|26226.6|26226.6|26226.6|26226.6|0
1620983010000|2021-05-14 09:03:30|26223.06|26223.06|26223.06|26223.06|26223.06|26223.06|26223.06|26223.06|0
1620983020000|2021-05-14 09:03:40|26219.52|26219.52|26215.98|26215.98|26219.52|26219.52|26215.98|26215.98|0
1620983050000|2021-05-14 09:04:10|26212.43|26212.43|26212.43|26212.43|26212.43|26212.43|26212.43|26212.43|0
1620983070000|2021-05-14 09:04:30|26215.98|26215.98|26215.98|26215.98|26215.98|26215.98|26215.98|26215.98|0
1620983130000|2021-05-14 09:05:30|26223.06|26223.06|26215.98|26215.98|26223.06|26223.06|26215.98|26215.98|0
1620983150000|2021-05-14 09:05:50|26219.52|26219.52|26219.52|26219.52|26219.52|26219.52|26219.52|26219.52|0
1620983160000|2021-05-14 09:06:00|26223.06|26223.06|26222.46|26222.46|26223.06|26223.06|26222.46|26222.46|0
1620983180000|2021-05-14 09:06:20|26226|26226|26226|26226|26226|26226|26226|26226|0
1620983210000|2021-05-14 09:06:50|26218.91|26218.91|26218.91|26218.91|26218.91|26218.91|26218.91|26218.91|0
1620983290000|2021-05-14 09:08:10|26222.46|26222.46|26222.46|26222.46|26222.46|26222.46|26222.46|26222.46|0
1620983310000|2021-05-14 09:08:30|26229.54|26229.54|26233.08|26233.08|26233.08|26233.08|26229.54|26229.54|0
1620983340000|2021-05-14 09:09:00|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|0
1620983400000|2021-05-14 09:10:00|26229.95|26229.95|26222.87|26222.87|26229.95|26229.95|26222.87|26222.87|0
1620983430000|2021-05-14 09:10:30|26226.41|26226.41|26229.95|26229.95|26229.95|26229.95|26226.41|26226.41|0
1620983450000|2021-05-14 09:10:50|26244.11|26244.11|26244.11|26244.11|26244.11|26244.11|26244.11|26244.11|0
1620983510000|2021-05-14 09:11:50|26254.74|26254.74|26254.74|26254.74|26254.74|26254.74|26254.74|26254.74|0
1620983540000|2021-05-14 09:12:20|26247.66|26247.66|26247.66|26247.66|26247.66|26247.66|26247.66|26247.66|0
1620983580000|2021-05-14 09:13:00|26254.74|26254.74|26265.36|26265.36|26265.36|26265.36|26254.74|26254.74|0
1620983590000|2021-05-14 09:13:10|26254.74|26254.74|26254.74|26254.74|26254.74|26254.74|26254.74|26254.74|0
1620983620000|2021-05-14 09:13:40|26251.2|26251.2|26251.2|26251.2|26251.2|26251.2|26251.2|26251.2|0
1620983630000|2021-05-14 09:13:50|26250.81|26250.81|26250.81|26250.81|26250.81|26250.81|26250.81|26250.81|0
1620983690000|2021-05-14 09:14:50|26243.73|26243.73|26243.73|26243.73|26243.73|26243.73|26243.73|26243.73|0
1620983700000|2021-05-14 09:15:00|26240.19|26240.19|26240.19|26240.19|26240.19|26240.19|26240.19|26240.19|0
1620983710000|2021-05-14 09:15:10|26243.73|26243.73|26243.73|26243.73|26243.73|26243.73|26243.73|26243.73|0
1620983720000|2021-05-14 09:15:20|26257.9|26257.9|26261.44|26261.44|26264.98|26264.98|26257.9|26257.9|0
1620983760000|2021-05-14 09:16:00|26257.9|26257.9|26257.9|26257.9|26257.9|26257.9|26257.9|26257.9|0
1620983780000|2021-05-14 09:16:20|26254.35|26254.35|26254.35|26254.35|26254.35|26254.35|26254.35|26254.35|0
1620983800000|2021-05-14 09:16:40|26247.27|26247.27|26247.27|26247.27|26247.27|26247.27|26247.27|26247.27|0
1620983820000|2021-05-14 09:17:00|26247.46|26247.46|26240.38|26240.38|26247.46|26247.46|26240.38|26240.38|0
1620983830000|2021-05-14 09:17:10|26243.92|26243.92|26240.38|26240.38|26243.92|26243.92|26240.38|26240.38|0
1620983840000|2021-05-14 09:17:20|26239.78|26239.78|26239.78|26239.78|26239.78|26239.78|26239.78|26239.78|0
1620983860000|2021-05-14 09:17:40|26248.07|26248.07|26246.86|26246.86|26248.07|26248.07|26246.86|26246.86|0
1620983870000|2021-05-14 09:17:50|26253.94|26253.94|26253.94|26253.94|26253.94|26253.94|26253.94|26253.94|0
1620983880000|2021-05-14 09:18:00|26250.4|26250.4|26250.4|26250.4|26250.4|26250.4|26250.4|26250.4|0
1620983920000|2021-05-14 09:18:40|26258.69|26258.69|26258.69|26258.69|26258.69|26258.69|26258.69|26258.69|0
1620983960000|2021-05-14 09:19:20|26259.29|26259.29|26259.29|26259.29|26259.29|26259.29|26259.29|26259.29|0
1620984070000|2021-05-14 09:21:10|26262.83|26262.83|26269.91|26269.91|26269.91|26269.91|26262.83|26262.83|0
1620984090000|2021-05-14 09:21:30|26262.83|26262.83|26262.83|26262.83|26262.83|26262.83|26262.83|26262.83|0
1620984120000|2021-05-14 09:22:00|26262.42|26262.42|26258.88|26258.88|26262.42|26262.42|26258.88|26258.88|0
1620984130000|2021-05-14 09:22:10|26244.71|26244.71|26244.71|26244.71|26244.71|26244.71|26244.71|26244.71|0
1620984140000|2021-05-14 09:22:20|26241.17|26241.17|26241.17|26241.17|26241.17|26241.17|26241.17|26241.17|0
1620984150000|2021-05-14 09:22:30|26237.63|26237.63|26237.63|26237.63|26237.63|26237.63|26237.03|26237.03|0
1620984160000|2021-05-14 09:22:40|26236.81|26236.81|26232.07|26232.07|26236.81|26236.81|26232.07|26232.07|0
1620984180000|2021-05-14 09:23:00|26230.86|26230.86|26230.86|26230.86|26230.86|26230.86|26230.86|26230.86|0
1620984220000|2021-05-14 09:23:40|26227.32|26227.32|26227.32|26227.32|26227.32|26227.32|26227.32|26227.32|0
1620984240000|2021-05-14 09:24:00|26230.86|26230.86|26234.4|26234.4|26234.4|26234.4|26230.86|26230.86|0
1620984250000|2021-05-14 09:24:10|26227.32|26227.32|26227.32|26227.32|26227.32|26227.32|26227.32|26227.32|0
1620984270000|2021-05-14 09:24:30|26226.5|26226.5|26215.88|26215.88|26226.5|26226.5|26215.88|26215.88|0
1620984290000|2021-05-14 09:24:50|26205.25|26205.25|26205.25|26205.25|26205.25|26205.25|26205.25|26205.25|0
1620984300000|2021-05-14 09:25:00|26212.34|26212.34|26212.34|26212.34|26212.34|26212.34|26212.34|26212.34|0
1620984410000|2021-05-14 09:26:50|26222.96|26222.96|26233.58|26233.58|26233.58|26233.58|26222.96|26222.96|0
1620984440000|2021-05-14 09:27:20|26230.04|26230.04|26230.04|26230.04|26230.04|26230.04|26230.04|26230.04|0
1620984500000|2021-05-14 09:28:20|26226.5|26226.5|26226.5|26226.5|26226.5|26226.5|26226.5|26226.5|0
1620984520000|2021-05-14 09:28:40|26233.58|26233.58|26233.58|26233.58|26233.58|26233.58|26233.58|26233.58|0
1620984570000|2021-05-14 09:29:30|26233.01|26233.01|26222.38|26222.38|26233.01|26233.01|26222.38|26222.38|0
1620984580000|2021-05-14 09:29:40|26215.3|26215.3|26211.76|26211.76|26215.3|26215.3|26211.76|26211.76|0
1620984600000|2021-05-14 09:30:00|26204.68|26204.68|26204.68|26204.68|26204.68|26204.68|26204.68|26204.68|0
1620984620000|2021-05-14 09:30:20|26208.22|26208.22|26208.22|26208.22|26208.22|26208.22|26208.22|26208.22|0
1620984640000|2021-05-14 09:30:40|26204.68|26204.68|26204.68|26204.68|26204.68|26204.68|26204.68|26204.68|0
1620984670000|2021-05-14 09:31:10|26201.14|26201.14|26201.14|26201.14|26201.14|26201.14|26201.14|26201.14|0
1620984680000|2021-05-14 09:31:20|26197.6|26197.6|26197.6|26197.6|26197.6|26197.6|26197.6|26197.6|0
1620984690000|2021-05-14 09:31:30|26196.99|26196.99|26196.99|26196.99|26196.99|26196.99|26196.99|26196.99|0
1620984730000|2021-05-14 09:32:10|26200.54|26200.54|26193.45|26193.45|26200.54|26200.54|26193.45|26193.45|0
1620984770000|2021-05-14 09:32:50|26186.37|26186.37|26186.37|26186.37|26186.37|26186.37|26186.37|26186.37|0
1620984810000|2021-05-14 09:33:30|26182.83|26182.83|26182.83|26182.83|26182.83|26182.83|26182.83|26182.83|0
1620984820000|2021-05-14 09:33:40|26182.42|26182.42|26182.42|26182.42|26182.42|26182.42|26182.42|26182.42|0
1620984830000|2021-05-14 09:33:50|26175.34|26175.34|26167.84|26167.84|26175.34|26175.34|26167.84|26167.84|0
1620984860000|2021-05-14 09:34:20|26157.22|26157.22|26157.22|26157.22|26157.22|26157.22|26153.68|26153.68|0
1620984900000|2021-05-14 09:35:00|26160.76|26160.76|26160.35|26160.35|26160.76|26160.76|26160.35|26160.35|0
1620984930000|2021-05-14 09:35:30|26174.51|26174.51|26178.06|26178.06|26178.06|26178.06|26170.97|26170.97|0
1620984940000|2021-05-14 09:35:40|26185.14|26185.14|26185.14|26185.14|26185.14|26185.14|26185.14|26185.14|0
1620984960000|2021-05-14 09:36:00|26174.51|26174.51|26174.51|26174.51|26174.51|26174.51|26174.51|26174.51|0
1620984970000|2021-05-14 09:36:10|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|0
1620984980000|2021-05-14 09:36:20|26179.19|26179.19|26179.19|26179.19|26179.19|26179.19|26179.19|26179.19|0
1620985030000|2021-05-14 09:37:10|26175.65|26175.65|26175.65|26175.65|26175.65|26175.65|26175.65|26175.65|0
1620985060000|2021-05-14 09:37:40|26186.27|26186.27|26186.27|26186.27|26186.27|26186.27|26186.27|26186.27|0
1620985080000|2021-05-14 09:38:00|26182.73|26182.73|26182.73|26182.73|26182.73|26182.73|26182.73|26182.73|0
1620985090000|2021-05-14 09:38:10|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|26172.11|0
1620985120000|2021-05-14 09:38:40|26157.94|26157.94|26157.94|26157.94|26157.94|26157.94|26157.94|26157.94|0
1620985160000|2021-05-14 09:39:20|26154.4|26154.4|26154.4|26154.4|26154.4|26154.4|26154.4|26154.4|0
1620985240000|2021-05-14 09:40:40|26153.2|26153.2|26153.2|26153.2|26153.2|26153.2|26153.2|26153.2|0
1620985270000|2021-05-14 09:41:10|26146.12|26146.12|26149.66|26149.66|26149.66|26149.66|26146.12|26146.12|0
1620985290000|2021-05-14 09:41:30|26149.25|26149.25|26149.25|26149.25|26149.25|26149.25|26149.25|26149.25|0
1620985360000|2021-05-14 09:42:40|26145.71|26145.71|26145.71|26145.71|26145.71|26145.71|26145.71|26145.71|0
1620985400000|2021-05-14 09:43:20|26135.08|26135.08|26135.08|26135.08|26135.08|26135.08|26135.08|26135.08|0
1620985410000|2021-05-14 09:43:30|26131.54|26131.54|26128|26128|26131.54|26131.54|26128|26128|0
1620985430000|2021-05-14 09:43:50|26124.46|26124.46|26124.46|26124.46|26124.46|26124.46|26124.46|26124.46|0
1620985460000|2021-05-14 09:44:20|26131.54|26131.54|26131.54|26131.54|26131.54|26131.54|26131.54|26131.54|0
1620985510000|2021-05-14 09:45:10|26142.16|26142.16|26142.16|26142.16|26142.16|26142.16|26142.16|26142.16|0
1620985540000|2021-05-14 09:45:40|26138.62|26138.62|26138.62|26138.62|26138.62|26138.62|26138.62|26138.62|0
1620985550000|2021-05-14 09:45:50|26142.16|26142.16|26142.16|26142.16|26142.16|26142.16|26142.16|26142.16|0
1620985570000|2021-05-14 09:46:10|26145.71|26145.71|26145.71|26145.71|26145.71|26145.71|26145.71|26145.71|0
1620985590000|2021-05-14 09:46:30|26149.25|26149.25|26149.25|26149.25|26149.25|26149.25|26149.25|26149.25|0
1620985620000|2021-05-14 09:47:00|26152.79|26152.79|26150.98|26150.98|26152.79|26152.79|26150.98|26150.98|0
1620985640000|2021-05-14 09:47:20|26154.52|26154.52|26155.1|26155.1|26155.1|26155.1|26154.52|26154.52|0
1620985650000|2021-05-14 09:47:30|26151.56|26151.56|26151.56|26151.56|26151.56|26151.56|26151.56|26151.56|0
1620985730000|2021-05-14 09:48:50|26162.18|26162.18|26162.18|26162.18|26162.18|26162.18|26162.18|26162.18|0
1620985750000|2021-05-14 09:49:10|26162.57|26162.57|26162.57|26162.57|26162.57|26162.57|26162.57|26162.57|0
1620985770000|2021-05-14 09:49:30|26162.18|26162.18|26162.18|26162.18|26162.18|26162.18|26162.18|26162.18|0
1620985820000|2021-05-14 09:50:20|26169.26|26169.26|26169.26|26169.26|26169.26|26169.26|26169.26|26169.26|0
1620985830000|2021-05-14 09:50:30|26165.72|26165.72|26165.72|26165.72|26165.72|26165.72|26165.72|26165.72|0
1620985840000|2021-05-14 09:50:40|26158.64|26158.64|26155.1|26155.1|26158.64|26158.64|26155.1|26155.1|0
1620985850000|2021-05-14 09:50:50|26154.69|26154.69|26154.69|26154.69|26154.69|26154.69|26154.69|26154.69|0
1620985870000|2021-05-14 09:51:10|26151.15|26151.15|26142.83|26142.83|26151.15|26151.15|26142.83|26142.83|0
1620985890000|2021-05-14 09:51:30|26144.07|26144.07|26143.65|26143.65|26144.07|26144.07|26143.65|26143.65|0
1620985920000|2021-05-14 09:52:00|26147.2|26147.2|26147.2|26147.2|26147.2|26147.2|26147.2|26147.2|0
1620985960000|2021-05-14 09:52:40|26161.36|26161.36|26161.36|26161.36|26161.36|26161.36|26161.36|26161.36|0
1620985980000|2021-05-14 09:53:00|26157.82|26157.82|26157.82|26157.82|26157.82|26157.82|26157.82|26157.82|0
1620986010000|2021-05-14 09:53:30|26156.62|26156.62|26156.62|26156.62|26156.62|26156.62|26156.62|26156.62|0
1620986080000|2021-05-14 09:54:40|26160.16|26160.16|26167.24|26167.24|26167.24|26167.24|26160.16|26160.16|0
1620986110000|2021-05-14 09:55:10|26170.78|26170.78|26170.78|26170.78|26170.78|26170.78|26170.78|26170.78|0
1620986120000|2021-05-14 09:55:20|26174.32|26174.32|26174.32|26174.32|26174.32|26174.32|26174.32|26174.32|0
1620986130000|2021-05-14 09:55:30|26174.92|26174.92|26174.92|26174.92|26174.92|26174.92|26174.92|26174.92|0
1620986140000|2021-05-14 09:55:40|26174.32|26174.32|26172.52|26172.52|26174.32|26174.32|26172.52|26172.52|0
1620986150000|2021-05-14 09:55:50|26170.18|26170.18|26166.64|26166.64|26170.18|26170.18|26166.64|26166.64|0
1620986160000|2021-05-14 09:56:00|26167.24|26167.24|26163.7|26163.7|26167.24|26167.24|26163.7|26163.7|0
1620986170000|2021-05-14 09:56:10|26164.3|26164.3|26157.22|26157.22|26164.9|26164.9|26157.22|26157.22|0
1620986180000|2021-05-14 09:56:20|26148.93|26148.93|26144.79|26144.79|26148.93|26148.93|26144.79|26144.79|0
1620986210000|2021-05-14 09:56:50|26145.99|26145.99|26137.71|26137.71|26145.99|26145.99|26137.71|26137.71|0
1620986250000|2021-05-14 09:57:30|26137.11|26137.11|26137.11|26137.11|26137.11|26137.11|26137.11|26137.11|0
1620986270000|2021-05-14 09:57:50|26140.65|26140.65|26141.85|26141.85|26141.85|26141.85|26140.65|26140.65|0
1620986280000|2021-05-14 09:58:00|26142.45|26142.45|26143.65|26143.65|26143.65|26143.65|26141.25|26141.25|0
1620986290000|2021-05-14 09:58:10|26142.45|26142.45|26141.25|26141.25|26142.45|26142.45|26141.25|26141.25|0
1620986300000|2021-05-14 09:58:20|26142.45|26142.45|26141.85|26141.85|26142.45|26142.45|26141.85|26141.85|0
1620986310000|2021-05-14 09:58:30|26141.25|26141.25|26142.45|26142.45|26142.45|26142.45|26141.25|26141.25|0
1620986320000|2021-05-14 09:58:40|26141.85|26141.85|26141.85|26141.85|26143.05|26143.05|26141.85|26141.85|0
1620986340000|2021-05-14 09:59:00|26142.45|26142.45|26143.05|26143.05|26143.05|26143.05|26142.45|26142.45|0
1620986350000|2021-05-14 09:59:10|26141.85|26141.85|26141.25|26141.25|26141.85|26141.85|26141.25|26141.25|0
1620986360000|2021-05-14 09:59:20|26140.65|26140.65|26141.25|26141.25|26141.25|26141.25|26140.65|26140.65|0
1620986380000|2021-05-14 09:59:40|26144.79|26144.79|26144.79|26144.79|26144.79|26144.79|26144.79|26144.79|0
1620986400000|2021-05-14 10:00:00|26145.99|26145.99|26145.99|26145.99|26145.99|26145.99|26145.99|26145.99|0
1620986410000|2021-05-14 10:00:10|26149.53|26149.53|26149.53|26149.53|26149.53|26149.53|26149.53|26149.53|0
1620986420000|2021-05-14 10:00:20|26150.14|26150.14|26150.14|26150.14|26150.14|26150.14|26150.14|26150.14|0
1620986500000|2021-05-14 10:01:40|26150.74|26150.74|26150.74|26150.74|26150.74|26150.74|26150.74|26150.74|0
1620986530000|2021-05-14 10:02:10|26153.14|26153.14|26153.14|26153.14|26153.14|26153.14|26153.14|26153.14|0
1620986560000|2021-05-14 10:02:40|26156.69|26156.69|26156.69|26156.69|26156.69|26156.69|26156.69|26156.69|0
1620986570000|2021-05-14 10:02:50|26160.23|26160.23|26161.43|26161.43|26161.43|26161.43|26160.23|26160.23|0
1620986580000|2021-05-14 10:03:00|26164.97|26164.97|26164.97|26164.97|26164.97|26164.97|26164.97|26164.97|0
1620986610000|2021-05-14 10:03:30|26157.89|26157.89|26161.43|26161.43|26161.43|26161.43|26157.89|26157.89|0
1620986630000|2021-05-14 10:03:50|26164.97|26164.97|26164.97|26164.97|26164.97|26164.97|26164.97|26164.97|0
1620986650000|2021-05-14 10:04:10|26168.51|26168.51|26168.51|26168.51|26168.51|26168.51|26168.51|26168.51|0
1620986700000|2021-05-14 10:05:00|26161.43|26161.43|26157.29|26157.29|26161.43|26161.43|26157.29|26157.29|0
1620986710000|2021-05-14 10:05:10|26153.75|26153.75|26153.75|26153.75|26153.75|26153.75|26153.75|26153.75|0
1620986740000|2021-05-14 10:05:40|26150.2|26150.2|26146.66|26146.66|26150.2|26150.2|26146.66|26146.66|0
1620986750000|2021-05-14 10:05:50|26143.12|26143.12|26138.98|26138.98|26143.12|26143.12|26138.98|26138.98|0
1620986820000|2021-05-14 10:07:00|26135.44|26135.44|26138.98|26138.98|26138.98|26138.98|26135.44|26135.44|0
1620986910000|2021-05-14 10:08:30|26147.07|26147.07|26147.07|26147.07|26147.07|26147.07|26147.07|26147.07|0
1620986920000|2021-05-14 10:08:40|26150.61|26150.61|26150.61|26150.61|26150.61|26150.61|26150.61|26150.61|0
1620986950000|2021-05-14 10:09:10|26151.82|26151.82|26150.61|26150.61|26151.82|26151.82|26150.61|26150.61|0
1620986960000|2021-05-14 10:09:20|26147.07|26147.07|26147.07|26147.07|26147.07|26147.07|26147.07|26147.07|0
1620986990000|2021-05-14 10:09:50|26143.53|26143.53|26143.53|26143.53|26143.53|26143.53|26143.53|26143.53|0
1620987010000|2021-05-14 10:10:10|26148.28|26148.28|26148.28|26148.28|26148.28|26148.28|26148.28|26148.28|0
1620987040000|2021-05-14 10:10:40|26148.88|26148.88|26148.88|26148.88|26148.88|26148.88|26148.88|26148.88|0
1620987090000|2021-05-14 10:11:30|26147.07|26147.07|26146.47|26146.47|26147.07|26147.07|26146.47|26146.47|0
1620987110000|2021-05-14 10:11:50|26150.01|26150.01|26150.01|26150.01|26150.01|26150.01|26150.01|26150.01|0
1620987120000|2021-05-14 10:12:00|26149.82|26149.82|26149.82|26149.82|26149.82|26149.82|26149.82|26149.82|0
1620987170000|2021-05-14 10:12:50|26149.22|26149.22|26149.82|26149.82|26149.82|26149.82|26149.22|26149.22|0
1620987190000|2021-05-14 10:13:10|26150.42|26150.42|26145.68|26145.68|26150.42|26150.42|26145.68|26145.68|0
1620987200000|2021-05-14 10:13:20|26145.27|26145.27|26145.27|26145.27|26145.27|26145.27|26145.27|26145.27|0
1620987280000|2021-05-14 10:14:40|26141.73|26141.73|26141.73|26141.73|26141.73|26141.73|26141.73|26141.73|0
1620987330000|2021-05-14 10:15:30|26152.35|26152.35|26152.35|26152.35|26152.35|26152.35|26152.35|26152.35|0
1620987340000|2021-05-14 10:15:40|26148.81|26148.81|26148.81|26148.81|26148.81|26148.81|26148.81|26148.81|0
1620987350000|2021-05-14 10:15:50|26145.27|26145.27|26144.06|26144.06|26145.27|26145.27|26144.06|26144.06|0
1620987360000|2021-05-14 10:16:00|26140.52|26140.52|26140.52|26140.52|26140.52|26140.52|26140.52|26140.52|0
1620987370000|2021-05-14 10:16:10|26140.11|26140.11|26140.11|26140.11|26140.11|26140.11|26140.11|26140.11|0
1620987470000|2021-05-14 10:17:50|26139.51|26139.51|26139.51|26139.51|26139.51|26139.51|26139.51|26139.51|0
1620987520000|2021-05-14 10:18:40|26140.11|26140.11|26140.11|26140.11|26140.11|26140.11|26140.11|26140.11|0
1620987540000|2021-05-14 10:19:00|26139.7|26139.7|26139.7|26139.7|26139.7|26139.7|26139.7|26139.7|0
1620987550000|2021-05-14 10:19:10|26139.1|26139.1|26142.64|26142.64|26142.64|26142.64|26139.1|26139.1|0
1620987580000|2021-05-14 10:19:40|26146.18|26146.18|26146.18|26146.18|26146.18|26146.18|26146.18|26146.18|0
1620987600000|2021-05-14 10:20:00|26153.87|26153.87|26153.87|26153.87|26153.87|26153.87|26153.87|26153.87|0
1620987630000|2021-05-14 10:20:30|26157.41|26157.41|26158.01|26158.01|26158.01|26158.01|26157.41|26157.41|0
1620987640000|2021-05-14 10:20:40|26157.41|26157.41|26157.41|26157.41|26157.41|26157.41|26157.41|26157.41|0
1620987750000|2021-05-14 10:22:30|26150.33|26150.33|26150.33|26150.33|26150.33|26150.33|26150.33|26150.33|0
1620987790000|2021-05-14 10:23:10|26149.72|26149.72|26150.33|26150.33|26150.33|26150.33|26149.72|26149.72|0
1620987800000|2021-05-14 10:23:20|26153.87|26153.87|26146.78|26146.78|26153.87|26153.87|26146.78|26146.78|0
1620987840000|2021-05-14 10:24:00|26150.33|26150.33|26150.33|26150.33|26150.33|26150.33|26150.33|26150.33|0
1620987850000|2021-05-14 10:24:10|26149.92|26149.92|26149.92|26149.92|26149.92|26149.92|26149.92|26149.92|0
1620987870000|2021-05-14 10:24:30|26150.52|26150.52|26150.52|26150.52|26150.52|26150.52|26150.52|26150.52|0
1620987960000|2021-05-14 10:26:00|26146.98|26146.98|26143.43|26143.43|26146.98|26146.98|26143.43|26143.43|0
1620987980000|2021-05-14 10:26:20|26146.98|26146.98|26146.98|26146.98|26146.98|26146.98|26146.98|26146.98|0
1620988010000|2021-05-14 10:26:50|26145.77|26145.77|26145.77|26145.77|26145.77|26145.77|26145.77|26145.77|0
1620988030000|2021-05-14 10:27:10|26152.85|26152.85|26152.85|26152.85|26152.85|26152.85|26152.85|26152.85|0
1620988050000|2021-05-14 10:27:30|26152.03|26152.03|26152.03|26152.03|26152.03|26152.03|26152.03|26152.03|0
1620988120000|2021-05-14 10:28:40|26155.57|26155.57|26155.57|26155.57|26155.57|26155.57|26155.57|26155.57|0
1620988130000|2021-05-14 10:28:50|26159.12|26159.12|26159.12|26159.12|26159.12|26159.12|26159.12|26159.12|0
1620988140000|2021-05-14 10:29:00|26166.2|26166.2|26159.12|26159.12|26166.2|26166.2|26159.12|26159.12|0
1620988150000|2021-05-14 10:29:10|26155.57|26155.57|26155.57|26155.57|26155.57|26155.57|26155.57|26155.57|0
1620988160000|2021-05-14 10:29:20|26159.12|26159.12|26159.12|26159.12|26159.12|26159.12|26159.12|26159.12|0
1620988190000|2021-05-14 10:29:50|26152.03|26152.03|26152.03|26152.03|26152.03|26152.03|26152.03|26152.03|0
1620988280000|2021-05-14 10:31:20|26152.85|26152.85|26153.27|26153.27|26153.27|26153.27|26152.85|26152.85|0
1620988290000|2021-05-14 10:31:30|26153.87|26153.87|26153.87|26153.87|26153.87|26153.87|26153.87|26153.87|0
1620988320000|2021-05-14 10:32:00|26150.33|26150.33|26150.33|26150.33|26150.33|26150.33|26150.33|26150.33|0
1620988330000|2021-05-14 10:32:10|26149.12|26149.12|26147.92|26147.92|26149.12|26149.12|26147.92|26147.92|0
1620988350000|2021-05-14 10:32:30|26140.84|26140.84|26144.38|26144.38|26144.38|26144.38|26140.84|26140.84|0
1620988470000|2021-05-14 10:34:30|26144.76|26144.76|26144.76|26144.76|26144.76|26144.76|26144.76|26144.76|0
1620988490000|2021-05-14 10:34:50|26139.48|26139.48|26139.48|26139.48|26139.48|26139.48|26139.48|26139.48|0
1620988530000|2021-05-14 10:35:30|26138.88|26138.88|26138.88|26138.88|26138.88|26138.88|26138.88|26138.88|0
1620988540000|2021-05-14 10:35:40|26131.8|26131.8|26131.8|26131.8|26131.8|26131.8|26131.8|26131.8|0
1620988580000|2021-05-14 10:36:20|26130.57|26130.57|26130.57|26130.57|26130.57|26130.57|26130.57|26130.57|0
1620988590000|2021-05-14 10:36:30|26130.16|26130.16|26130.16|26130.16|26130.16|26130.16|26130.16|26130.16|0
1620988700000|2021-05-14 10:38:20|26123.08|26123.08|26123.08|26123.08|26123.08|26123.08|26123.08|26123.08|0
1620988720000|2021-05-14 10:38:40|26119.53|26119.53|26119.53|26119.53|26119.53|26119.53|26119.53|26119.53|0
1620988770000|2021-05-14 10:39:30|26115.99|26115.99|26115.99|26115.99|26115.99|26115.99|26115.99|26115.99|0
1620988800000|2021-05-14 10:40:00|26115.39|26115.39|26114.79|26114.79|26115.39|26115.39|26114.79|26114.79|0
1620988900000|2021-05-14 10:41:40|26125.41|26125.41|26129.56|26129.56|26129.56|26129.56|26125.41|26125.41|0
1620988950000|2021-05-14 10:42:30|26126.01|26126.01|26126.01|26126.01|26126.01|26126.01|26126.01|26126.01|0
1620988960000|2021-05-14 10:42:40|26122.47|26122.47|26122.47|26122.47|26122.47|26122.47|26122.47|26122.47|0
1620988990000|2021-05-14 10:43:10|26122.06|26122.06|26122.06|26122.06|26122.06|26122.06|26122.06|26122.06|0
1620989020000|2021-05-14 10:43:40|26129.15|26129.15|26129.15|26129.15|26129.15|26129.15|26129.15|26129.15|0
1620989030000|2021-05-14 10:43:50|26125.6|26125.6|26125.6|26125.6|26125.6|26125.6|26125.6|26125.6|0
1620989060000|2021-05-14 10:44:20|26125|26125|26125|26125|26125|26125|26125|26125|0
1620989070000|2021-05-14 10:44:30|26121.46|26121.46|26121.46|26121.46|26121.46|26121.46|26121.46|26121.46|0
1620989100000|2021-05-14 10:45:00|26120.89|26120.89|26120.89|26120.89|26120.89|26120.89|26120.89|26120.89|0
1620989160000|2021-05-14 10:46:00|26117.34|26117.34|26117.34|26117.34|26117.34|26117.34|26117.34|26117.34|0
1620989300000|2021-05-14 10:48:20|26116.93|26116.93|26116.93|26116.93|26116.93|26116.93|26116.93|26116.93|0
1620989320000|2021-05-14 10:48:40|26113.39|26113.39|26113.39|26113.39|26113.39|26113.39|26113.39|26113.39|0
1620989340000|2021-05-14 10:49:00|26116.93|26116.93|26116.33|26116.33|26116.93|26116.93|26116.33|26116.33|0
1620989350000|2021-05-14 10:49:10|26115.73|26115.73|26115.73|26115.73|26115.73|26115.73|26115.73|26115.73|0
1620989390000|2021-05-14 10:49:50|26122.81|26122.81|26122.81|26122.81|26122.81|26122.81|26122.81|26122.81|0
1620989400000|2021-05-14 10:50:00|26119.27|26119.27|26122.81|26122.81|26122.81|26122.81|26119.27|26119.27|0
1620989450000|2021-05-14 10:50:50|26123.41|26123.41|26123.41|26123.41|26123.41|26123.41|26123.41|26123.41|0
1620989470000|2021-05-14 10:51:10|26126.96|26126.96|26130.5|26130.5|26130.5|26130.5|26126.96|26126.96|0
1620989560000|2021-05-14 10:52:40|26137.58|26137.58|26137.58|26137.58|26137.58|26137.58|26137.58|26137.58|0
1620989640000|2021-05-14 10:54:00|26137.99|26137.99|26134.45|26134.45|26137.99|26137.99|26134.45|26134.45|0
1620989650000|2021-05-14 10:54:10|26141.53|26141.53|26141.53|26141.53|26141.53|26141.53|26141.53|26141.53|0
1620989670000|2021-05-14 10:54:30|26145.07|26145.07|26148.61|26148.61|26148.61|26148.61|26145.07|26145.07|0
1620989700000|2021-05-14 10:55:00|26145.07|26145.07|26148.61|26148.61|26148.61|26148.61|26145.07|26145.07|0
1620989720000|2021-05-14 10:55:20|26152.16|26152.16|26155.7|26155.7|26155.7|26155.7|26152.16|26152.16|0
1620989730000|2021-05-14 10:55:30|26148.61|26148.61|26148.61|26148.61|26148.61|26148.61|26148.61|26148.61|0
1620989740000|2021-05-14 10:55:40|26152.16|26152.16|26152.16|26152.16|26152.16|26152.16|26152.16|26152.16|0
1620989760000|2021-05-14 10:56:00|26141.53|26141.53|26148.61|26148.61|26148.61|26148.61|26141.53|26141.53|0
1620989770000|2021-05-14 10:56:10|26148.01|26148.01|26148.01|26148.01|26148.01|26148.01|26148.01|26148.01|0
1620989790000|2021-05-14 10:56:30|26148.61|26148.61|26148.61|26148.61|26148.61|26148.61|26148.61|26148.61|0
1620989840000|2021-05-14 10:57:20|26148.01|26148.01|26144.47|26144.47|26148.01|26148.01|26144.47|26144.47|0
1620989850000|2021-05-14 10:57:30|26151.55|26151.55|26151.55|26151.55|26151.55|26151.55|26151.55|26151.55|0
1620989860000|2021-05-14 10:57:40|26155.09|26155.09|26162.18|26162.18|26165.72|26165.72|26155.09|26155.09|0
1620989890000|2021-05-14 10:58:10|26158.64|26158.64|26158.64|26158.64|26158.64|26158.64|26158.64|26158.64|0
1620989900000|2021-05-14 10:58:20|26151.55|26151.55|26151.55|26151.55|26151.55|26151.55|26151.55|26151.55|0
1620989910000|2021-05-14 10:58:30|26148.01|26148.01|26148.01|26148.01|26148.01|26148.01|26148.01|26148.01|0
1620989950000|2021-05-14 10:59:10|26151.55|26151.55|26148.01|26148.01|26151.55|26151.55|26148.01|26148.01|0
1620989960000|2021-05-14 10:59:20|26158.64|26158.64|26158.64|26158.64|26158.64|26158.64|26158.64|26158.64|0
1620989980000|2021-05-14 10:59:40|26162.18|26162.18|26169.26|26169.26|26169.26|26169.26|26162.18|26162.18|0
1620990000000|2021-05-14 11:00:00|26165.72|26165.72|26165.72|26165.72|26165.72|26165.72|26165.72|26165.72|0
1620990010000|2021-05-14 11:00:10|26169.26|26169.26|26169.26|26169.26|26169.26|26169.26|26169.26|26169.26|0
1620990020000|2021-05-14 11:00:20|26158.64|26158.64|26158.64|26158.64|26158.64|26158.64|26158.64|26158.64|0
1620990030000|2021-05-14 11:00:30|26158.83|26158.83|26158.83|26158.83|26158.83|26158.83|26158.83|26158.83|0
1620990060000|2021-05-14 11:01:00|26162.37|26162.37|26162.37|26162.37|26162.37|26162.37|26162.37|26162.37|0
1620990090000|2021-05-14 11:01:30|26165.91|26165.91|26165.91|26165.91|26165.91|26165.91|26165.91|26165.91|0
1620990110000|2021-05-14 11:01:50|26162.37|26162.37|26162.37|26162.37|26162.37|26162.37|26162.37|26162.37|0
1620990120000|2021-05-14 11:02:00|26155.29|26155.29|26159.02|26159.02|26159.02|26159.02|26155.29|26155.29|0
1620990150000|2021-05-14 11:02:30|26155.48|26155.48|26151.94|26151.94|26155.48|26155.48|26151.94|26151.94|0
1620990290000|2021-05-14 11:04:50|26151.34|26151.34|26151.34|26151.34|26151.34|26151.34|26151.34|26151.34|0
1620990310000|2021-05-14 11:05:10|26137.17|26137.17|26133.63|26133.63|26137.17|26137.17|26133.63|26133.63|0
1620990330000|2021-05-14 11:05:30|26137.17|26137.17|26137.17|26137.17|26137.17|26137.17|26137.17|26137.17|0
1620990350000|2021-05-14 11:05:50|26135.37|26135.37|26135.37|26135.37|26135.37|26135.37|26135.37|26135.37|0
1620990380000|2021-05-14 11:06:20|26124.74|26124.74|26124.33|26124.33|26124.74|26124.74|26124.33|26124.33|0
1620990390000|2021-05-14 11:06:30|26123.92|26123.92|26123.73|26123.73|26123.92|26123.92|26123.73|26123.73|0
1620990440000|2021-05-14 11:07:20|26113.71|26113.71|26113.71|26113.71|26113.71|26113.71|26113.71|26113.71|0
1620990450000|2021-05-14 11:07:30|26117.25|26117.25|26117.25|26117.25|26117.25|26117.25|26117.25|26117.25|0
1620990460000|2021-05-14 11:07:40|26120.79|26120.79|26120.79|26120.79|26120.79|26120.79|26120.79|26120.79|0
1620990540000|2021-05-14 11:09:00|26121.39|26121.39|26121.39|26121.39|26121.39|26121.39|26121.39|26121.39|0
1620990570000|2021-05-14 11:09:30|26122.59|26122.59|26122.59|26122.59|26122.59|26122.59|26122.59|26122.59|0
1620990580000|2021-05-14 11:09:40|26121.99|26121.99|26121.99|26121.99|26121.99|26121.99|26121.99|26121.99|0
1620990600000|2021-05-14 11:10:00|26129.07|26129.07|26125.53|26125.53|26129.07|26129.07|26125.53|26125.53|0
1620990620000|2021-05-14 11:10:20|26121.99|26121.99|26118.45|26118.45|26121.99|26121.99|26118.45|26118.45|0
1620990630000|2021-05-14 11:10:30|26118.64|26118.64|26118.64|26118.64|26118.64|26118.64|26118.64|26118.64|0
1620990680000|2021-05-14 11:11:20|26118.04|26118.04|26118.04|26118.04|26118.04|26118.04|26118.04|26118.04|0
1620990700000|2021-05-14 11:11:40|26121.58|26121.58|26118.04|26118.04|26121.58|26121.58|26118.04|26118.04|0
1620990830000|2021-05-14 11:13:50|26121.58|26121.58|26121.58|26121.58|26121.58|26121.58|26121.58|26121.58|0
1620990880000|2021-05-14 11:14:40|26120.98|26120.98|26120.38|26120.38|26120.98|26120.98|26120.38|26120.38|0
1620990900000|2021-05-14 11:15:00|26119.97|26119.97|26123.51|26123.51|26123.51|26123.51|26119.97|26119.97|0
1620990910000|2021-05-14 11:15:10|26130.59|26130.59|26130.59|26130.59|26130.59|26130.59|26130.59|26130.59|0
1620990920000|2021-05-14 11:15:20|26127.05|26127.05|26127.05|26127.05|26127.05|26127.05|26123.51|26123.51|0
1620990940000|2021-05-14 11:15:40|26130.59|26130.59|26130.59|26130.59|26130.59|26130.59|26130.59|26130.59|0
1620990950000|2021-05-14 11:15:50|26131.19|26131.19|26131.19|26131.19|26131.19|26131.19|26131.19|26131.19|0
1620991010000|2021-05-14 11:16:50|26127.65|26127.65|26124.11|26124.11|26127.65|26127.65|26124.11|26124.11|0
1620991080000|2021-05-14 11:18:00|26127.65|26127.65|26127.65|26127.65|26127.65|26127.65|26127.65|26127.65|0
1620991100000|2021-05-14 11:18:20|26131.19|26131.19|26131.19|26131.19|26131.19|26131.19|26131.19|26131.19|0
1620991150000|2021-05-14 11:19:10|26127.65|26127.65|26120.57|26120.57|26127.65|26127.65|26120.57|26120.57|0
1620991210000|2021-05-14 11:20:10|26124.11|26124.11|26124.11|26124.11|26124.11|26124.11|26124.11|26124.11|0
1620991220000|2021-05-14 11:20:20|26120.57|26120.57|26120.57|26120.57|26120.57|26120.57|26120.57|26120.57|0
1620991240000|2021-05-14 11:20:40|26124.11|26124.11|26124.11|26124.11|26124.11|26124.11|26124.11|26124.11|0
1620991290000|2021-05-14 11:21:30|26131.19|26131.19|26131.19|26131.19|26131.19|26131.19|26131.19|26131.19|0
1620991370000|2021-05-14 11:22:50|26127.65|26127.65|26120.57|26120.57|26127.65|26127.65|26120.57|26120.57|0
1620991410000|2021-05-14 11:23:30|26106.41|26106.41|26106.41|26106.41|26106.41|26106.41|26106.41|26106.41|0
1620991490000|2021-05-14 11:24:50|26109.95|26109.95|26109.95|26109.95|26109.95|26109.95|26109.95|26109.95|0
1620991540000|2021-05-14 11:25:40|26110.55|26110.55|26110.55|26110.55|26110.55|26110.55|26110.55|26110.55|0
1620991580000|2021-05-14 11:26:20|26114.09|26114.09|26114.09|26114.09|26114.09|26114.09|26114.09|26114.09|0
1620991610000|2021-05-14 11:26:50|26110.55|26110.55|26110.55|26110.55|26110.55|26110.55|26110.55|26110.55|0
1620991620000|2021-05-14 11:27:00|26103.47|26103.47|26103.47|26103.47|26103.47|26103.47|26103.47|26103.47|0
1620991650000|2021-05-14 11:27:30|26099.92|26099.92|26099.92|26099.92|26099.92|26099.92|26099.92|26099.92|0
1620991690000|2021-05-14 11:28:10|26096.38|26096.38|26095.78|26095.78|26096.38|26096.38|26095.78|26095.78|0
1620991710000|2021-05-14 11:28:30|26094.58|26094.58|26094.58|26094.58|26094.58|26094.58|26094.58|26094.58|0
1620991770000|2021-05-14 11:29:30|26093.37|26093.37|26092.77|26092.77|26093.37|26093.37|26092.77|26092.77|0
1620991810000|2021-05-14 11:30:10|26089.23|26089.23|26089.23|26089.23|26089.23|26089.23|26089.23|26089.23|0
1620991820000|2021-05-14 11:30:20|26088.63|26088.63|26088.63|26088.63|26088.63|26088.63|26088.63|26088.63|0
1620991840000|2021-05-14 11:30:40|26088.03|26088.03|26088.03|26088.03|26088.03|26088.03|26088.03|26088.03|0
1620991850000|2021-05-14 11:30:50|26089.23|26089.23|26089.23|26089.23|26089.23|26089.23|26089.23|26089.23|0
1620991860000|2021-05-14 11:31:00|26082.15|26082.15|26082.15|26082.15|26082.15|26082.15|26082.15|26082.15|0
1620991890000|2021-05-14 11:31:30|26078.61|26078.61|26078.61|26078.61|26078.61|26078.61|26078.61|26078.61|0
1620991910000|2021-05-14 11:31:50|26078.01|26078.01|26078.01|26078.01|26078.01|26078.01|26078.01|26078.01|0
1620991920000|2021-05-14 11:32:00|26088.63|26088.63|26095.71|26095.71|26095.71|26095.71|26088.63|26088.63|0
1620991930000|2021-05-14 11:32:10|26099.25|26099.25|26099.25|26099.25|26099.25|26099.25|26099.25|26099.25|0
1620991940000|2021-05-14 11:32:20|26099.86|26099.86|26099.86|26099.86|26099.86|26099.86|26099.86|26099.86|0
1620991950000|2021-05-14 11:32:30|26099.25|26099.25|26102.8|26102.8|26102.8|26102.8|26099.25|26099.25|0
1620991960000|2021-05-14 11:32:40|26106.34|26106.34|26109.88|26109.88|26109.88|26109.88|26106.34|26106.34|0
1620991980000|2021-05-14 11:33:00|26110.48|26110.48|26110.48|26110.48|26110.48|26110.48|26110.48|26110.48|0
1620992010000|2021-05-14 11:33:30|26114.02|26114.02|26114.84|26114.84|26114.84|26114.84|26114.02|26114.02|0
1620992020000|2021-05-14 11:33:40|26118.38|26118.38|26118.38|26118.38|26118.38|26118.38|26118.38|26118.38|0
1620992030000|2021-05-14 11:33:50|26120.19|26120.19|26120.19|26120.19|26120.19|26120.19|26120.19|26120.19|0
1620992040000|2021-05-14 11:34:00|26127.27|26127.27|26127.27|26127.27|26127.27|26127.27|26127.27|26127.27|0
1620992050000|2021-05-14 11:34:10|26130.81|26130.81|26130.81|26130.81|26130.81|26130.81|26130.81|26130.81|0
1620992060000|2021-05-14 11:34:20|26134.35|26134.35|26134.35|26134.35|26134.35|26134.35|26134.35|26134.35|0
1620992080000|2021-05-14 11:34:40|26134.95|26134.95|26134.95|26134.95|26134.95|26134.95|26134.95|26134.95|0
1620992090000|2021-05-14 11:34:50|26138.5|26138.5|26138.5|26138.5|26138.5|26138.5|26138.5|26138.5|0
1620992120000|2021-05-14 11:35:20|26142.04|26142.04|26142.04|26142.04|26142.04|26142.04|26142.04|26142.04|0
1620992130000|2021-05-14 11:35:30|26134.95|26134.95|26134.95|26134.95|26134.95|26134.95|26134.95|26134.95|0
1620992180000|2021-05-14 11:36:20|26135.37|26135.37|26135.37|26135.37|26135.37|26135.37|26135.37|26135.37|0
1620992240000|2021-05-14 11:37:20|26138.91|26138.91|26138.91|26138.91|26138.91|26138.91|26138.91|26138.91|0
1620992280000|2021-05-14 11:38:00|26135.37|26135.37|26135.37|26135.37|26135.37|26135.37|26135.37|26135.37|0
1620992290000|2021-05-14 11:38:10|26128.28|26128.28|26128.28|26128.28|26128.28|26128.28|26128.28|26128.28|0
1620992300000|2021-05-14 11:38:20|26129.49|26129.49|26128.88|26128.88|26129.49|26129.49|26128.88|26128.88|0
1620992310000|2021-05-14 11:38:30|26121.8|26121.8|26121.8|26121.8|26121.8|26121.8|26121.8|26121.8|0
1620992400000|2021-05-14 11:40:00|26114.72|26114.72|26114.72|26114.72|26114.72|26114.72|26114.72|26114.72|0
1620992430000|2021-05-14 11:40:30|26113.52|26113.52|26113.52|26113.52|26113.52|26113.52|26113.52|26113.52|0
1620992580000|2021-05-14 11:43:00|26102.89|26102.89|26109.98|26109.98|26109.98|26109.98|26102.89|26102.89|0
1620992630000|2021-05-14 11:43:50|26102.89|26102.89|26102.89|26102.89|26102.89|26102.89|26102.89|26102.89|0
1620992640000|2021-05-14 11:44:00|26106.43|26106.43|26106.43|26106.43|26106.43|26106.43|26106.43|26106.43|0
1620992730000|2021-05-14 11:45:30|26113.52|26113.52|26117.06|26117.06|26117.06|26117.06|26113.52|26113.52|0
1620992760000|2021-05-14 11:46:00|26127.68|26127.68|26127.68|26127.68|26127.68|26127.68|26127.68|26127.68|0
1620992770000|2021-05-14 11:46:10|26127.27|26127.27|26127.27|26127.27|26127.27|26127.27|26127.27|26127.27|0
1620992820000|2021-05-14 11:47:00|26130.81|26130.81|26134.35|26134.35|26134.35|26134.35|26130.81|26130.81|0
1620992830000|2021-05-14 11:47:10|26130.81|26130.81|26130.81|26130.81|26130.81|26130.81|26130.81|26130.81|0
1620992870000|2021-05-14 11:47:50|26127.27|26127.27|26127.27|26127.27|26127.27|26127.27|26127.27|26127.27|0
1620992880000|2021-05-14 11:48:00|26127.87|26127.87|26127.87|26127.87|26127.87|26127.87|26127.87|26127.87|0
1620992890000|2021-05-14 11:48:10|26131.41|26131.41|26138.5|26138.5|26138.5|26138.5|26131.41|26131.41|0
1620992980000|2021-05-14 11:49:40|26142.04|26142.04|26142.04|26142.04|26142.04|26142.04|26142.04|26142.04|0
1620993000000|2021-05-14 11:50:00|26145.58|26145.58|26145.58|26145.58|26145.58|26145.58|26145.58|26145.58|0
1620993010000|2021-05-14 11:50:10|26142.04|26142.04|26142.04|26142.04|26142.04|26142.04|26142.04|26142.04|0
1620993020000|2021-05-14 11:50:20|26145.58|26145.58|26145.58|26145.58|26145.58|26145.58|26145.58|26145.58|0
1620993040000|2021-05-14 11:50:40|26149.12|26149.12|26149.12|26149.12|26149.12|26149.12|26149.12|26149.12|0
1620993060000|2021-05-14 11:51:00|26156.2|26156.2|26156.2|26156.2|26156.2|26156.2|26156.2|26156.2|0
1620993110000|2021-05-14 11:51:50|26152.66|26152.66|26152.66|26152.66|26152.66|26152.66|26152.66|26152.66|0
1620993130000|2021-05-14 11:52:10|26153.26|26153.26|26154.47|26154.47|26154.47|26154.47|26153.26|26153.26|0
1620993150000|2021-05-14 11:52:30|26155.07|26155.07|26155.07|26155.07|26155.07|26155.07|26155.07|26155.07|0
1620993170000|2021-05-14 11:52:50|26158.61|26158.61|26158.61|26158.61|26158.61|26158.61|26158.61|26158.61|0
1620993190000|2021-05-14 11:53:10|26155.07|26155.07|26155.07|26155.07|26155.07|26155.07|26155.07|26155.07|0
1620993310000|2021-05-14 11:55:10|26156.87|26156.87|26167.5|26167.5|26167.5|26167.5|26156.87|26156.87|0
1620993330000|2021-05-14 11:55:30|26167.91|26167.91|26167.91|26167.91|26167.91|26167.91|26167.91|26167.91|0
1620993340000|2021-05-14 11:55:40|26171.45|26171.45|26178.53|26178.53|26178.53|26178.53|26171.45|26171.45|0
1620993350000|2021-05-14 11:55:50|26182.07|26182.07|26182.07|26182.07|26182.07|26182.07|26182.07|26182.07|0
1620993360000|2021-05-14 11:56:00|26189.15|26189.15|26189.15|26189.15|26189.15|26189.15|26189.15|26189.15|0
1620993400000|2021-05-14 11:56:40|26196.24|26196.24|26196.24|26196.24|26199.78|26199.78|26196.24|26196.24|0
1620993420000|2021-05-14 11:57:00|26189.15|26189.15|26192.7|26192.7|26196.24|26196.24|26189.15|26189.15|0
1620993440000|2021-05-14 11:57:20|26196.24|26196.24|26196.24|26196.24|26196.24|26196.24|26196.24|26196.24|0
1620993470000|2021-05-14 11:57:50|26199.78|26199.78|26206.86|26206.86|26206.86|26206.86|26199.78|26199.78|0
1620993480000|2021-05-14 11:58:00|26203.32|26203.32|26203.32|26203.32|26203.32|26203.32|26203.32|26203.32|0
1620993490000|2021-05-14 11:58:10|26206.86|26206.86|26206.86|26206.86|26206.86|26206.86|26206.86|26206.86|0
1620993500000|2021-05-14 11:58:20|26207.27|26207.27|26207.27|26207.27|26207.27|26207.27|26207.27|26207.27|0
1620993510000|2021-05-14 11:58:30|26208.04|26208.04|26207.44|26207.44|26208.04|26208.04|26207.44|26207.44|0
1620993520000|2021-05-14 11:58:40|26207.85|26207.85|26207.85|26207.85|26207.85|26207.85|26207.85|26207.85|0
1620993540000|2021-05-14 11:59:00|26204.31|26204.31|26204.31|26204.31|26204.31|26204.31|26204.31|26204.31|0
1620993550000|2021-05-14 11:59:10|26197.22|26197.22|26193.68|26193.68|26197.22|26197.22|26193.68|26193.68|0
1620993560000|2021-05-14 11:59:20|26190.14|26190.14|26175.98|26175.98|26190.14|26190.14|26175.98|26175.98|0
1620993620000|2021-05-14 12:00:20|26183.06|26183.06|26183.06|26183.06|26183.06|26183.06|26183.06|26183.06|0
1620993630000|2021-05-14 12:00:30|26179.52|26179.52|26179.52|26179.52|26179.52|26179.52|26179.52|26179.52|0
1620993710000|2021-05-14 12:01:50|26168.89|26168.89|26168.89|26168.89|26168.89|26168.89|26168.89|26168.89|0
1620993720000|2021-05-14 12:02:00|26165.35|26165.35|26164.94|26164.94|26165.35|26165.35|26164.94|26164.94|0
1620993730000|2021-05-14 12:02:10|26165.35|26165.35|26165.35|26165.35|26165.35|26165.35|26165.35|26165.35|0
1620993790000|2021-05-14 12:03:10|26175.98|26175.98|26175.98|26175.98|26175.98|26175.98|26175.98|26175.98|0
1620993800000|2021-05-14 12:03:20|26179.52|26179.52|26179.52|26179.52|26179.52|26179.52|26179.52|26179.52|0
1620993950000|2021-05-14 12:05:50|26183.06|26183.06|26183.06|26183.06|26183.06|26183.06|26183.06|26183.06|0
1620993960000|2021-05-14 12:06:00|26183.88|26183.88|26183.88|26183.88|26183.88|26183.88|26183.88|26183.88|0
1620994020000|2021-05-14 12:07:00|26180.34|26180.34|26176.8|26176.8|26180.34|26180.34|26176.8|26176.8|0
1620994070000|2021-05-14 12:07:50|26176.2|26176.2|26176.2|26176.2|26176.2|26176.2|26176.2|26176.2|0
1620994080000|2021-05-14 12:08:00|26179.74|26179.74|26179.74|26179.74|26179.74|26179.74|26179.74|26179.74|0
1620994090000|2021-05-14 12:08:10|26178.97|26178.97|26178.97|26178.97|26178.97|26178.97|26178.97|26178.97|0
1620994130000|2021-05-14 12:08:50|26175.43|26175.43|26175.43|26175.43|26175.43|26175.43|26175.43|26175.43|0
1620994240000|2021-05-14 12:10:40|26178.97|26178.97|26178.97|26178.97|26178.97|26178.97|26178.97|26178.97|0
1620994260000|2021-05-14 12:11:00|26175.43|26175.43|26175.43|26175.43|26175.43|26175.43|26175.43|26175.43|0
1620994300000|2021-05-14 12:11:40|26174.23|26174.23|26174.23|26174.23|26174.23|26174.23|26174.23|26174.23|0
1620994310000|2021-05-14 12:11:50|26167.14|26167.14|26170.68|26170.68|26170.68|26170.68|26167.14|26167.14|0
1620994370000|2021-05-14 12:12:50|26167.14|26167.14|26163.6|26163.6|26167.14|26167.14|26163.6|26163.6|0
1620994400000|2021-05-14 12:13:20|26160.06|26160.06|26160.06|26160.06|26160.06|26160.06|26160.06|26160.06|0
1620994420000|2021-05-14 12:13:40|26156.52|26156.52|26156.52|26156.52|26156.52|26156.52|26156.52|26156.52|0
1620994430000|2021-05-14 12:13:50|26160.06|26160.06|26160.06|26160.06|26160.06|26160.06|26160.06|26160.06|0
1620994450000|2021-05-14 12:14:10|26163.6|26163.6|26163.6|26163.6|26163.6|26163.6|26163.6|26163.6|0
1620994480000|2021-05-14 12:14:40|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|0
1620994490000|2021-05-14 12:14:50|26174.23|26174.23|26174.23|26174.23|26174.23|26174.23|26174.23|26174.23|0
1620994510000|2021-05-14 12:15:10|26167.14|26167.14|26163.6|26163.6|26167.14|26167.14|26163.6|26163.6|0
1620994550000|2021-05-14 12:15:50|26156.52|26156.52|26156.52|26156.52|26156.52|26156.52|26156.52|26156.52|0
1620994630000|2021-05-14 12:17:10|26160.06|26160.06|26160.06|26160.06|26160.06|26160.06|26160.06|26160.06|0
1620994680000|2021-05-14 12:18:00|26167.14|26167.14|26167.14|26167.14|26167.14|26167.14|26167.14|26167.14|0
1620994700000|2021-05-14 12:18:20|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|0
1620994720000|2021-05-14 12:18:40|26174.23|26174.23|26174.23|26174.23|26174.23|26174.23|26174.23|26174.23|0
1620994740000|2021-05-14 12:19:00|26170.68|26170.68|26167.14|26167.14|26170.68|26170.68|26167.14|26167.14|0
1620994800000|2021-05-14 12:20:00|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|0
1620994830000|2021-05-14 12:20:30|26170.08|26170.08|26170.08|26170.08|26170.08|26170.08|26170.08|26170.08|0
1620994850000|2021-05-14 12:20:50|26166.54|26166.54|26165.94|26165.94|26166.54|26166.54|26165.94|26165.94|0
1620994860000|2021-05-14 12:21:00|26164.74|26164.74|26164.13|26164.13|26164.74|26164.74|26164.13|26164.13|0
1620994870000|2021-05-14 12:21:10|26160.59|26160.59|26160.59|26160.59|26160.59|26160.59|26160.59|26160.59|0
1620994880000|2021-05-14 12:21:20|26164.13|26164.13|26164.13|26164.13|26164.13|26164.13|26164.13|26164.13|0
1620994920000|2021-05-14 12:22:00|26163.53|26163.53|26163.53|26163.53|26163.53|26163.53|26163.53|26163.53|0
1620994940000|2021-05-14 12:22:20|26152.91|26152.91|26152.91|26152.91|26156.45|26156.45|26152.91|26152.91|0
1620994990000|2021-05-14 12:23:10|26153.51|26153.51|26152.91|26152.91|26153.51|26153.51|26152.91|26152.91|0
1620995000000|2021-05-14 12:23:20|26149.37|26149.37|26148.77|26148.77|26149.37|26149.37|26148.77|26148.77|0
1620995110000|2021-05-14 12:25:10|26145.22|26145.22|26145.22|26145.22|26145.22|26145.22|26145.22|26145.22|0
1620995120000|2021-05-14 12:25:20|26144.62|26144.62|26144.62|26144.62|26144.62|26144.62|26144.62|26144.62|0
1620995150000|2021-05-14 12:25:50|26141.08|26141.08|26141.08|26141.08|26141.08|26141.08|26141.08|26141.08|0
1620995190000|2021-05-14 12:26:30|26137.54|26137.54|26137.54|26137.54|26137.54|26137.54|26137.54|26137.54|0
1620995210000|2021-05-14 12:26:50|26141.08|26141.08|26141.08|26141.08|26141.08|26141.08|26141.08|26141.08|0
1620995220000|2021-05-14 12:27:00|26144.62|26144.62|26148.16|26148.16|26148.16|26148.16|26144.62|26144.62|0
1620995230000|2021-05-14 12:27:10|26151.71|26151.71|26151.71|26151.71|26151.71|26151.71|26151.71|26151.71|0
1620995270000|2021-05-14 12:27:50|26155.25|26155.25|26155.25|26155.25|26155.25|26155.25|26155.25|26155.25|0
1620995340000|2021-05-14 12:29:00|26148.16|26148.16|26151.71|26151.71|26151.71|26151.71|26148.16|26148.16|0
1620995350000|2021-05-14 12:29:10|26155.25|26155.25|26158.79|26158.79|26158.79|26158.79|26155.25|26155.25|0
1620995360000|2021-05-14 12:29:20|26157.58|26157.58|26158.19|26158.19|26158.19|26158.19|26157.58|26157.58|0
1620995370000|2021-05-14 12:29:30|26154.64|26154.64|26153.44|26153.44|26154.64|26154.64|26153.44|26153.44|0
1620995400000|2021-05-14 12:30:00|26149.9|26149.9|26146.36|26146.36|26149.9|26149.9|26146.36|26146.36|0
1620995410000|2021-05-14 12:30:10|26139.28|26139.28|26139.28|26139.28|26139.28|26139.28|26139.28|26139.28|0
1620995420000|2021-05-14 12:30:20|26135.74|26135.74|26135.74|26135.74|26135.74|26135.74|26135.74|26135.74|0
1620995470000|2021-05-14 12:31:10|26132.19|26132.19|26136.34|26136.34|26136.34|26136.34|26132.19|26132.19|0
1620995490000|2021-05-14 12:31:30|26135.13|26135.13|26135.13|26135.13|26135.13|26135.13|26135.13|26135.13|0
1620995500000|2021-05-14 12:31:40|26134.31|26134.31|26133.71|26133.71|26134.31|26134.31|26133.71|26133.71|0
1620995510000|2021-05-14 12:31:50|26126.63|26126.63|26130.17|26130.17|26130.17|26130.17|26126.63|26126.63|0
1620995520000|2021-05-14 12:32:00|26131.37|26131.37|26130.77|26130.77|26131.37|26131.37|26130.77|26130.77|0
1620995530000|2021-05-14 12:32:10|26130.17|26130.17|26130.17|26130.17|26130.17|26130.17|26130.17|26130.17|0
1620995540000|2021-05-14 12:32:20|26126.63|26126.63|26123.09|26123.09|26126.63|26126.63|26123.09|26123.09|0
1620995550000|2021-05-14 12:32:30|26122.49|26122.49|26122.49|26122.49|26122.49|26122.49|26122.49|26122.49|0
1620995560000|2021-05-14 12:32:40|26118.94|26118.94|26118.94|26118.94|26118.94|26118.94|26118.94|26118.94|0
1620995570000|2021-05-14 12:32:50|26119.14|26119.14|26122.68|26122.68|26122.68|26122.68|26119.14|26119.14|0
1620995580000|2021-05-14 12:33:00|26123.28|26123.28|26123.28|26123.28|26123.28|26123.28|26123.28|26123.28|0
1620995600000|2021-05-14 12:33:20|26124.48|26124.48|26124.48|26124.48|26124.48|26124.48|26124.48|26124.48|0
1620995620000|2021-05-14 12:33:40|26128.02|26128.02|26128.02|26128.02|26128.02|26128.02|26128.02|26128.02|0
1620995630000|2021-05-14 12:33:50|26127.42|26127.42|26127.42|26127.42|26127.42|26127.42|26127.42|26127.42|0
1620995640000|2021-05-14 12:34:00|26126.82|26126.82|26126.22|26126.22|26126.82|26126.82|26126.22|26126.22|0
1620995660000|2021-05-14 12:34:20|26126.63|26126.63|26126.63|26126.63|26126.63|26126.63|26126.63|26126.63|0
1620995680000|2021-05-14 12:34:40|26130.17|26130.17|26137.25|26137.25|26137.25|26137.25|26130.17|26130.17|0
1620995690000|2021-05-14 12:34:50|26137.66|26137.66|26137.66|26137.66|26137.66|26137.66|26137.66|26137.66|0
1620995720000|2021-05-14 12:35:20|26138.27|26138.27|26138.27|26138.27|26138.27|26138.27|26138.27|26138.27|0
1620995730000|2021-05-14 12:35:30|26137.06|26137.06|26137.06|26137.06|26137.06|26137.06|26137.06|26137.06|0
1620995760000|2021-05-14 12:36:00|26133.52|26133.52|26133.52|26133.52|26133.52|26133.52|26133.52|26133.52|0
1620995780000|2021-05-14 12:36:20|26137.06|26137.06|26137.66|26137.66|26137.66|26137.66|26137.06|26137.06|0
1620995790000|2021-05-14 12:36:30|26138.24|26138.24|26137.64|26137.64|26138.24|26138.24|26137.64|26137.64|0
1620995870000|2021-05-14 12:37:50|26138.24|26138.24|26138.24|26138.24|26138.24|26138.24|26138.24|26138.24|0
1620995900000|2021-05-14 12:38:20|26138.84|26138.84|26138.84|26138.84|26138.84|26138.84|26138.84|26138.84|0
1620995910000|2021-05-14 12:38:30|26138.24|26138.24|26138.24|26138.24|26138.24|26138.24|26138.24|26138.24|0
1620995940000|2021-05-14 12:39:00|26131.16|26131.16|26124.07|26124.07|26131.16|26131.16|26124.07|26124.07|0
1620995950000|2021-05-14 12:39:10|26120.53|26120.53|26120.53|26120.53|26120.53|26120.53|26120.53|26120.53|0
1620995980000|2021-05-14 12:39:40|26119.93|26119.93|26119.93|26119.93|26119.93|26119.93|26119.93|26119.93|0
1620996010000|2021-05-14 12:40:10|26123.47|26123.47|26119.93|26119.93|26123.47|26123.47|26119.93|26119.93|0
1620996020000|2021-05-14 12:40:20|26118.73|26118.73|26122.27|26122.27|26122.27|26122.27|26118.73|26118.73|0
1620996030000|2021-05-14 12:40:30|26132.89|26132.89|26132.89|26132.89|26132.89|26132.89|26132.89|26132.89|0
1620996050000|2021-05-14 12:40:50|26133.49|26133.49|26132.89|26132.89|26133.49|26133.49|26132.89|26132.89|0
1620996070000|2021-05-14 12:41:10|26136.43|26136.43|26136.43|26136.43|26136.43|26136.43|26136.43|26136.43|0
1620996080000|2021-05-14 12:41:20|26135.67|26135.67|26135.67|26135.67|26135.67|26135.67|26135.67|26135.67|0
1620996100000|2021-05-14 12:41:40|26139.21|26139.21|26139.21|26139.21|26139.21|26139.21|26139.21|26139.21|0
1620996110000|2021-05-14 12:41:50|26135.67|26135.67|26130.92|26130.92|26135.67|26135.67|26130.92|26130.92|0
1620996120000|2021-05-14 12:42:00|26132.13|26132.13|26132.73|26132.73|26133.33|26133.33|26132.13|26132.13|0
1620996130000|2021-05-14 12:42:10|26132.13|26132.13|26132.13|26132.13|26132.13|26132.13|26132.13|26132.13|0
1620996170000|2021-05-14 12:42:50|26130.92|26130.92|26130.92|26130.92|26130.92|26130.92|26130.92|26130.92|0
1620996200000|2021-05-14 12:43:20|26131.52|26131.52|26132.73|26132.73|26132.73|26132.73|26131.52|26131.52|0
1620996210000|2021-05-14 12:43:30|26132.13|26132.13|26131.52|26131.52|26132.13|26132.13|26131.52|26131.52|0
1620996230000|2021-05-14 12:43:50|26130.92|26130.92|26130.92|26130.92|26130.92|26130.92|26130.92|26130.92|0
1620996250000|2021-05-14 12:44:10|26127.38|26127.38|26123.84|26123.84|26127.38|26127.38|26123.84|26123.84|0
1620996270000|2021-05-14 12:44:30|26120.3|26120.3|26120.3|26120.3|26120.3|26120.3|26120.3|26120.3|0
1620996290000|2021-05-14 12:44:50|26123.84|26123.84|26123.84|26123.84|26123.84|26123.84|26123.84|26123.84|0
1620996300000|2021-05-14 12:45:00|26123.24|26123.24|26123.24|26123.24|26123.24|26123.24|26123.24|26123.24|0
1620996310000|2021-05-14 12:45:10|26126.78|26126.78|26126.78|26126.78|26126.78|26126.78|26126.78|26126.78|0
1620996350000|2021-05-14 12:45:50|26127.38|26127.38|26127.38|26127.38|26127.38|26127.38|26127.38|26127.38|0
1620996360000|2021-05-14 12:46:00|26126.78|26126.78|26123.24|26123.24|26126.78|26126.78|26123.24|26123.24|0
1620996400000|2021-05-14 12:46:40|26119.7|26119.7|26112.61|26112.61|26119.7|26119.7|26112.61|26112.61|0
1620996410000|2021-05-14 12:46:50|26113.22|26113.22|26113.22|26113.22|26113.22|26113.22|26113.22|26113.22|0
1620996420000|2021-05-14 12:47:00|26112.61|26112.61|26112.61|26112.61|26112.61|26112.61|26112.61|26112.61|0
1620996440000|2021-05-14 12:47:20|26109.07|26109.07|26109.07|26109.07|26109.07|26109.07|26109.07|26109.07|0
1620996460000|2021-05-14 12:47:40|26109.67|26109.67|26109.67|26109.67|26109.67|26109.67|26109.67|26109.67|0
1620996470000|2021-05-14 12:47:50|26109.07|26109.07|26109.07|26109.07|26109.07|26109.07|26109.07|26109.07|0
1620996500000|2021-05-14 12:48:20|26112.61|26112.61|26109.07|26109.07|26112.61|26112.61|26109.07|26109.07|0
1620996510000|2021-05-14 12:48:30|26108.47|26108.47|26108.47|26108.47|26108.47|26108.47|26108.47|26108.47|0
1620996520000|2021-05-14 12:48:40|26107.87|26107.87|26104.33|26104.33|26107.87|26107.87|26104.33|26104.33|0
1620996530000|2021-05-14 12:48:50|26104.93|26104.93|26104.93|26104.93|26104.93|26104.93|26104.93|26104.93|0
1620996550000|2021-05-14 12:49:10|26101.39|26101.39|26101.39|26101.39|26101.39|26101.39|26101.39|26101.39|0
1620996560000|2021-05-14 12:49:20|26100.57|26100.57|26101.99|26101.99|26101.99|26101.99|26100.57|26100.57|0
1620996580000|2021-05-14 12:49:40|26100.79|26100.79|26101.39|26101.39|26101.39|26101.39|26100.79|26100.79|0
1620996590000|2021-05-14 12:49:50|26100.79|26100.79|26100.79|26100.79|26101.39|26101.39|26100.79|26100.79|0
1620996600000|2021-05-14 12:50:00|26100.19|26100.19|26100.19|26100.19|26100.19|26100.19|26100.19|26100.19|0
1620996610000|2021-05-14 12:50:10|26099.99|26099.99|26100.6|26100.6|26100.6|26100.6|26099.99|26099.99|0
1620996620000|2021-05-14 12:50:20|26097.05|26097.05|26093.51|26093.51|26097.05|26097.05|26093.51|26093.51|0
1620996630000|2021-05-14 12:50:30|26092.91|26092.91|26092.91|26092.91|26092.91|26092.91|26092.91|26092.91|0
1620996640000|2021-05-14 12:50:40|26092.5|26092.5|26092.5|26092.5|26092.5|26092.5|26092.5|26092.5|0
1620996730000|2021-05-14 12:52:10|26096.04|26096.04|26095.44|26095.44|26096.04|26096.04|26095.44|26095.44|0
1620996790000|2021-05-14 12:53:10|26094.84|26094.84|26094.84|26094.84|26094.84|26094.84|26094.84|26094.84|0
1620996800000|2021-05-14 12:53:20|26101.92|26101.92|26101.92|26101.92|26101.92|26101.92|26101.92|26101.92|0
1620996810000|2021-05-14 12:53:30|26102.52|26102.52|26102.52|26102.52|26102.52|26102.52|26102.52|26102.52|0
1620996830000|2021-05-14 12:53:50|26101.92|26101.92|26101.92|26101.92|26101.92|26101.92|26101.32|26101.32|0
1620996850000|2021-05-14 12:54:10|26091.3|26091.3|26087.76|26087.76|26091.3|26091.3|26087.76|26087.76|0
1620996880000|2021-05-14 12:54:40|26084.21|26084.21|26084.21|26084.21|26084.21|26084.21|26084.21|26084.21|0
1620996910000|2021-05-14 12:55:10|26091.3|26091.3|26091.3|26091.3|26091.3|26091.3|26091.3|26091.3|0
1620996930000|2021-05-14 12:55:30|26090.7|26090.7|26090.7|26090.7|26090.7|26090.7|26090.7|26090.7|0
1620996940000|2021-05-14 12:55:40|26091.3|26091.3|26090.7|26090.7|26091.3|26091.3|26090.7|26090.7|0
1620996950000|2021-05-14 12:55:50|26091.3|26091.3|26091.3|26091.3|26091.3|26091.3|26091.3|26091.3|0
1620996960000|2021-05-14 12:56:00|26091.9|26091.9|26091.9|26091.9|26091.9|26091.9|26091.3|26091.3|0
1620996970000|2021-05-14 12:56:10|26091.49|26091.49|26098.98|26098.98|26098.98|26098.98|26091.49|26091.49|0
1620996980000|2021-05-14 12:56:20|26099.58|26099.58|26099.58|26099.58|26099.58|26099.58|26099.58|26099.58|0
1620996990000|2021-05-14 12:56:30|26110.21|26110.21|26110.21|26110.21|26110.21|26110.21|26110.21|26110.21|0
1620997000000|2021-05-14 12:56:40|26106.67|26106.67|26107.27|26107.27|26107.27|26107.27|26106.67|26106.67|0
1620997020000|2021-05-14 12:57:00|26107.87|26107.87|26107.87|26107.87|26107.87|26107.87|26107.87|26107.87|0
1620997040000|2021-05-14 12:57:20|26110.88|26110.88|26110.88|26110.88|26110.88|26110.88|26110.88|26110.88|0
1620997060000|2021-05-14 12:57:40|26110.47|26110.47|26110.47|26110.47|26110.47|26110.47|26110.47|26110.47|0
1620997090000|2021-05-14 12:58:10|26112.27|26112.27|26119.35|26119.35|26119.35|26119.35|26112.27|26112.27|0
1620997100000|2021-05-14 12:58:20|26118.15|26118.15|26111.07|26111.07|26118.15|26118.15|26111.07|26111.07|0
1620997120000|2021-05-14 12:58:40|26110.47|26110.47|26110.47|26110.47|26110.47|26110.47|26110.47|26110.47|0
1620997130000|2021-05-14 12:58:50|26106.93|26106.93|26103.38|26103.38|26106.93|26106.93|26103.38|26103.38|0
1620997150000|2021-05-14 12:59:10|26104.34|26104.34|26104.15|26104.15|26104.34|26104.34|26104.15|26104.15|0
1620997180000|2021-05-14 12:59:40|26100.61|26100.61|26100.61|26100.61|26100.61|26100.61|26100.61|26100.61|0
1620997200000|2021-05-14 13:00:00|26097.07|26097.07|26094.29|26094.29|26097.07|26097.07|26093.53|26093.53|0
1620997230000|2021-05-14 13:00:30|26101.38|26101.38|26104.92|26104.92|26104.92|26104.92|26101.38|26101.38|0
1620997240000|2021-05-14 13:00:40|26108.46|26108.46|26115.54|26115.54|26115.54|26115.54|26108.46|26108.46|0
1620997280000|2021-05-14 13:01:20|26114.94|26114.94|26114.94|26114.94|26114.94|26114.94|26114.94|26114.94|0
1620997290000|2021-05-14 13:01:30|26107.86|26107.86|26107.86|26107.86|26107.86|26107.86|26107.86|26107.86|0
1620997300000|2021-05-14 13:01:40|26104.32|26104.32|26104.51|26104.51|26104.51|26104.51|26104.32|26104.32|0
1620997330000|2021-05-14 13:02:10|26097.43|26097.43|26100.97|26100.97|26100.97|26100.97|26097.43|26097.43|0
1620997340000|2021-05-14 13:02:20|26100.37|26100.37|26100.37|26100.37|26100.37|26100.37|26100.37|26100.37|0
1620997350000|2021-05-14 13:02:30|26103.91|26103.91|26103.91|26103.91|26103.91|26103.91|26103.91|26103.91|0
1620997370000|2021-05-14 13:02:50|26107.45|26107.45|26107.45|26107.45|26107.45|26107.45|26107.45|26107.45|0
1620997390000|2021-05-14 13:03:10|26106.85|26106.85|26117.47|26117.47|26117.47|26117.47|26106.85|26106.85|0
1620997400000|2021-05-14 13:03:20|26121.01|26121.01|26121.61|26121.61|26121.61|26121.61|26121.01|26121.01|0
1620997420000|2021-05-14 13:03:40|26118.07|26118.07|26118.07|26118.07|26118.07|26118.07|26118.07|26118.07|0
1620997470000|2021-05-14 13:04:30|26121.61|26121.61|26118.07|26118.07|26121.61|26121.61|26118.07|26118.07|0
1620997490000|2021-05-14 13:04:50|26125.15|26125.15|26125.15|26125.15|26125.15|26125.15|26125.15|26125.15|0
1620997520000|2021-05-14 13:05:20|26121.61|26121.61|26121.61|26121.61|26121.61|26121.61|26121.61|26121.61|0
1620997530000|2021-05-14 13:05:30|26125.15|26125.15|26118.07|26118.07|26125.15|26125.15|26118.07|26118.07|0
1620997550000|2021-05-14 13:05:50|26117.3|26117.3|26117.3|26117.3|26117.3|26117.3|26117.3|26117.3|0
1620997560000|2021-05-14 13:06:00|26116.7|26116.7|26116.7|26116.7|26116.7|26116.7|26116.7|26116.7|0
1620997580000|2021-05-14 13:06:20|26120.24|26120.24|26120.24|26120.24|26120.24|26120.24|26120.24|26120.24|0
1620997600000|2021-05-14 13:06:40|26120.44|26120.44|26120.44|26120.44|26120.44|26120.44|26120.44|26120.44|0
1620997610000|2021-05-14 13:06:50|26116.89|26116.89|26116.89|26116.89|26116.89|26116.89|26116.89|26116.89|0
1620997640000|2021-05-14 13:07:20|26117.5|26117.5|26117.5|26117.5|26117.5|26117.5|26117.5|26117.5|0
1620997670000|2021-05-14 13:07:50|26116.54|26116.54|26120.08|26120.08|26120.08|26120.08|26116.54|26116.54|0
1620997680000|2021-05-14 13:08:00|26123.62|26123.62|26123.62|26123.62|26123.62|26123.62|26123.62|26123.62|0
1620997690000|2021-05-14 13:08:10|26127.16|26127.16|26130.7|26130.7|26130.7|26130.7|26127.16|26127.16|0
1620997710000|2021-05-14 13:08:30|26131.09|26131.09|26131.09|26131.09|26131.09|26131.09|26131.09|26131.09|0
1620997740000|2021-05-14 13:09:00|26127.54|26127.54|26127.54|26127.54|26127.54|26127.54|26127.54|26127.54|0
1620997760000|2021-05-14 13:09:20|26131.09|26131.09|26125.26|26125.26|26131.09|26131.09|26125.26|26125.26|0
1620997770000|2021-05-14 13:09:30|26121.72|26121.72|26118.18|26118.18|26121.72|26121.72|26118.18|26118.18|0
1620997790000|2021-05-14 13:09:50|26118.78|26118.78|26118.78|26118.78|26118.78|26118.78|26118.78|26118.78|0
1620997800000|2021-05-14 13:10:00|26119.38|26119.38|26133.55|26133.55|26133.55|26133.55|26119.38|26119.38|0
1620997810000|2021-05-14 13:10:10|26133.14|26133.14|26133.14|26133.14|26133.14|26133.14|26133.14|26133.14|0
1620997830000|2021-05-14 13:10:30|26140.22|26140.22|26141.37|26141.37|26141.37|26141.37|26140.22|26140.22|0
1620997840000|2021-05-14 13:10:40|26141.97|26141.97|26141.97|26141.97|26145.51|26145.51|26141.97|26141.97|0
1620997850000|2021-05-14 13:10:50|26142.57|26142.57|26142.57|26142.57|26142.57|26142.57|26142.57|26142.57|0
1620997870000|2021-05-14 13:11:10|26143.17|26143.17|26141.97|26141.97|26143.17|26143.17|26141.97|26141.97|0
1620997910000|2021-05-14 13:11:50|26142.57|26142.57|26149.65|26149.65|26149.65|26149.65|26142.57|26142.57|0
1620997980000|2021-05-14 13:13:00|26156.74|26156.74|26153.2|26153.2|26156.74|26156.74|26153.2|26153.2|0
1620997990000|2021-05-14 13:13:10|26160.28|26160.28|26160.28|26160.28|26160.28|26160.28|26160.28|26160.28|0
1620998040000|2021-05-14 13:14:00|26156.74|26156.74|26153.2|26153.2|26156.74|26156.74|26153.2|26153.2|0
1620998070000|2021-05-14 13:14:30|26149.65|26149.65|26149.65|26149.65|26149.65|26149.65|26149.65|26149.65|0
1620998100000|2021-05-14 13:15:00|26153.2|26153.2|26153.2|26153.2|26153.2|26153.2|26153.2|26153.2|0
1620998120000|2021-05-14 13:15:20|26153.58|26153.58|26153.58|26153.58|26153.58|26153.58|26153.58|26153.58|0
1620998190000|2021-05-14 13:16:30|26157.12|26157.12|26160.66|26160.66|26160.66|26160.66|26157.12|26157.12|0
1620998220000|2021-05-14 13:17:00|26164.2|26164.2|26164.2|26164.2|26164.2|26164.2|26164.2|26164.2|0
1620998230000|2021-05-14 13:17:10|26163|26163|26163|26163|26163|26163|26163|26163|0
1620998240000|2021-05-14 13:17:20|26166.54|26166.54|26173.62|26173.62|26173.62|26173.62|26166.54|26166.54|0
1620998250000|2021-05-14 13:17:30|26174.83|26174.83|26181.91|26181.91|26181.91|26181.91|26174.83|26174.83|0
1620998280000|2021-05-14 13:18:00|26192.53|26192.53|26192.53|26192.53|26192.53|26192.53|26192.53|26192.53|0
1620998290000|2021-05-14 13:18:10|26196.07|26196.07|26196.89|26196.89|26196.89|26196.89|26196.07|26196.07|0
1620998310000|2021-05-14 13:18:30|26200.44|26200.44|26200.44|26200.44|26200.44|26200.44|26200.44|26200.44|0
1620998330000|2021-05-14 13:18:50|26193.35|26193.35|26193.35|26193.35|26193.35|26193.35|26193.35|26193.35|0
1620998340000|2021-05-14 13:19:00|26200.44|26200.44|26200.44|26200.44|26200.44|26200.44|26200.44|26200.44|0
1620998360000|2021-05-14 13:19:20|26211.06|26211.06|26211.06|26211.06|26218.14|26218.14|26211.06|26211.06|0
1620998380000|2021-05-14 13:19:40|26207.52|26207.52|26207.52|26207.52|26207.52|26207.52|26207.52|26207.52|0
1620998430000|2021-05-14 13:20:30|26210.34|26210.34|26210.34|26210.34|26210.34|26210.34|26210.34|26210.34|0
1620998440000|2021-05-14 13:20:40|26213.88|26213.88|26213.88|26213.88|26213.88|26213.88|26213.88|26213.88|0
1620998470000|2021-05-14 13:21:10|26213.28|26213.28|26209.73|26209.73|26213.28|26213.28|26206.19|26206.19|0
1620998480000|2021-05-14 13:21:20|26216.82|26216.82|26216.82|26216.82|26216.82|26216.82|26216.82|26216.82|0
1620998530000|2021-05-14 13:22:10|26213.28|26213.28|26213.28|26213.28|26213.28|26213.28|26213.28|26213.28|0
1620998540000|2021-05-14 13:22:20|26220.36|26220.36|26220.36|26220.36|26220.36|26220.36|26220.36|26220.36|0
1620998560000|2021-05-14 13:22:40|26219.76|26219.76|26216.22|26216.22|26219.76|26219.76|26216.22|26216.22|0
1620998570000|2021-05-14 13:22:50|26216.82|26216.82|26216.82|26216.82|26216.82|26216.82|26216.82|26216.82|0
1620998580000|2021-05-14 13:23:00|26213.28|26213.28|26209.73|26209.73|26213.28|26213.28|26209.73|26209.73|0
1620998620000|2021-05-14 13:23:40|26206.19|26206.19|26213.28|26213.28|26213.28|26213.28|26206.19|26206.19|0
1620998640000|2021-05-14 13:24:00|26209.73|26209.73|26209.73|26209.73|26209.73|26209.73|26209.73|26209.73|0
1620998660000|2021-05-14 13:24:20|26209.32|26209.32|26209.32|26209.32|26209.32|26209.32|26209.32|26209.32|0
1620998720000|2021-05-14 13:25:20|26209.93|26209.93|26209.93|26209.93|26209.93|26209.93|26209.93|26209.93|0
1620998760000|2021-05-14 13:26:00|26206.38|26206.38|26209.93|26209.93|26209.93|26209.93|26206.38|26206.38|0
1620998770000|2021-05-14 13:26:10|26202.84|26202.84|26202.84|26202.84|26202.84|26202.84|26202.84|26202.84|0
1620998820000|2021-05-14 13:27:00|26203.44|26203.44|26203.44|26203.44|26203.44|26203.44|26203.44|26203.44|0
1620998830000|2021-05-14 13:27:10|26202.84|26202.84|26202.84|26202.84|26202.84|26202.84|26202.84|26202.84|0
1620998870000|2021-05-14 13:27:50|26206.38|26206.38|26213.47|26213.47|26213.47|26213.47|26206.38|26206.38|0
1620998880000|2021-05-14 13:28:00|26217.01|26217.01|26217.01|26217.01|26217.01|26217.01|26217.01|26217.01|0
1620998890000|2021-05-14 13:28:10|26213.47|26213.47|26206.38|26206.38|26213.47|26213.47|26206.38|26206.38|0
1620998920000|2021-05-14 13:28:40|26206.79|26206.79|26206.79|26206.79|26206.79|26206.79|26206.79|26206.79|0
1620999000000|2021-05-14 13:30:00|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|0
1620999010000|2021-05-14 13:30:10|26206.79|26206.79|26206.79|26206.79|26206.79|26206.79|26206.79|26206.79|0
1620999020000|2021-05-14 13:30:20|26199.71|26199.71|26203.25|26203.25|26206.79|26206.79|26196.17|26196.17|0
1620999030000|2021-05-14 13:30:30|26206.79|26206.79|26203.25|26203.25|26206.79|26206.79|26203.25|26203.25|0
1620999090000|2021-05-14 13:31:30|26202.65|26202.65|26202.05|26202.05|26202.65|26202.65|26202.05|26202.05|0
1620999110000|2021-05-14 13:31:50|26198.51|26198.51|26187.89|26187.89|26198.51|26198.51|26187.89|26187.89|0
1620999120000|2021-05-14 13:32:00|26180.8|26180.8|26180.8|26180.8|26180.8|26180.8|26177.26|26177.26|0
1620999130000|2021-05-14 13:32:10|26184.34|26184.34|26184.95|26184.95|26184.95|26184.95|26184.34|26184.34|0
1620999140000|2021-05-14 13:32:20|26188.49|26188.49|26184.95|26184.95|26188.49|26188.49|26184.95|26184.95|0
1620999150000|2021-05-14 13:32:30|26181.4|26181.4|26177.86|26177.86|26181.4|26181.4|26177.86|26177.86|0
1620999180000|2021-05-14 13:33:00|26195.57|26195.57|26195.57|26195.57|26195.57|26195.57|26195.57|26195.57|0
1620999190000|2021-05-14 13:33:10|26202.65|26202.65|26202.65|26202.65|26202.65|26202.65|26202.65|26202.65|0
1620999220000|2021-05-14 13:33:40|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|0
1620999230000|2021-05-14 13:33:50|26206.79|26206.79|26213.88|26213.88|26213.88|26213.88|26206.79|26206.79|0
1620999240000|2021-05-14 13:34:00|26217.42|26217.42|26230.79|26230.79|26231.58|26231.58|26217.42|26217.42|0
1620999250000|2021-05-14 13:34:10|26227.25|26227.25|26220.17|26220.17|26227.25|26227.25|26220.17|26220.17|0
1620999280000|2021-05-14 13:34:40|26209.54|26209.54|26208.34|26208.34|26209.54|26209.54|26208.34|26208.34|0
1620999290000|2021-05-14 13:34:50|26201.26|26201.26|26201.26|26201.26|26201.26|26201.26|26197.72|26197.72|0
1620999300000|2021-05-14 13:35:00|26204.8|26204.8|26215.42|26215.42|26215.42|26215.42|26204.8|26204.8|0
1620999310000|2021-05-14 13:35:10|26211.88|26211.88|26218.96|26218.96|26218.96|26218.96|26211.88|26211.88|0
1620999320000|2021-05-14 13:35:20|26220.17|26220.17|26227.25|26227.25|26227.25|26227.25|26220.17|26220.17|0
1620999330000|2021-05-14 13:35:30|26220.17|26220.17|26220.17|26220.17|26220.17|26220.17|26220.17|26220.17|0
1620999340000|2021-05-14 13:35:40|26216.63|26216.63|26216.63|26216.63|26216.63|26216.63|26216.63|26216.63|0
1620999350000|2021-05-14 13:35:50|26217.01|26217.01|26213.47|26213.47|26217.01|26217.01|26213.47|26213.47|0
1620999360000|2021-05-14 13:36:00|26213.06|26213.06|26213.06|26213.06|26213.06|26213.06|26213.06|26213.06|0
1620999390000|2021-05-14 13:36:30|26209.52|26209.52|26209.52|26209.52|26209.52|26209.52|26209.52|26209.52|0
1620999400000|2021-05-14 13:36:40|26205.97|26205.97|26202.43|26202.43|26205.97|26205.97|26202.43|26202.43|0
1620999430000|2021-05-14 13:37:10|26198.89|26198.89|26198.89|26198.89|26198.89|26198.89|26198.89|26198.89|0
1620999440000|2021-05-14 13:37:20|26198.29|26198.29|26198.29|26198.29|26198.29|26198.29|26198.29|26198.29|0
1620999450000|2021-05-14 13:37:30|26201.83|26201.83|26202.43|26202.43|26202.43|26202.43|26201.83|26201.83|0
1620999460000|2021-05-14 13:37:40|26198.89|26198.89|26199.71|26199.71|26199.71|26199.71|26198.89|26198.89|0
1620999470000|2021-05-14 13:37:50|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|0
1620999490000|2021-05-14 13:38:10|26199.71|26199.71|26199.71|26199.71|26199.71|26199.71|26199.71|26199.71|0
1620999500000|2021-05-14 13:38:20|26192.63|26192.63|26196.17|26196.17|26196.17|26196.17|26192.63|26192.63|0
1620999510000|2021-05-14 13:38:30|26192.63|26192.63|26199.71|26199.71|26199.71|26199.71|26192.63|26192.63|0
1620999520000|2021-05-14 13:38:40|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|26203.25|0
1620999530000|2021-05-14 13:38:50|26199.71|26199.71|26199.71|26199.71|26199.71|26199.71|26199.71|26199.71|0
1620999560000|2021-05-14 13:39:20|26196.17|26196.17|26196.17|26196.17|26199.71|26199.71|26196.17|26196.17|0
1620999580000|2021-05-14 13:39:40|26196.77|26196.77|26196.77|26196.77|26196.77|26196.77|26196.77|26196.77|0
1620999590000|2021-05-14 13:39:50|26196.17|26196.17|26192.63|26192.63|26196.17|26196.17|26192.63|26192.63|0
1620999600000|2021-05-14 13:40:00|26196.17|26196.17|26203.25|26203.25|26203.25|26203.25|26196.17|26196.17|0
1620999610000|2021-05-14 13:40:10|26206.8|26206.8|26213.28|26213.28|26213.88|26213.88|26206.8|26206.8|0
1620999620000|2021-05-14 13:40:20|26209.74|26209.74|26206.19|26206.19|26209.74|26209.74|26206.19|26206.19|0
1620999640000|2021-05-14 13:40:40|26202.65|26202.65|26202.65|26202.65|26202.65|26202.65|26202.65|26202.65|0
1620999650000|2021-05-14 13:40:50|26202.05|26202.05|26205.59|26205.59|26205.59|26205.59|26202.05|26202.05|0
1620999660000|2021-05-14 13:41:00|26212.67|26212.67|26216.22|26216.22|26216.22|26216.22|26212.67|26212.67|0
1620999670000|2021-05-14 13:41:10|26209.13|26209.13|26209.13|26209.13|26209.13|26209.13|26209.13|26209.13|0
1620999680000|2021-05-14 13:41:20|26216.22|26216.22|26209.13|26209.13|26216.22|26216.22|26209.13|26209.13|0
1620999690000|2021-05-14 13:41:30|26212.67|26212.67|26212.67|26212.67|26212.67|26212.67|26212.67|26212.67|0
1620999710000|2021-05-14 13:41:50|26214.48|26214.48|26214.48|26214.48|26214.48|26214.48|26214.48|26214.48|0
1620999720000|2021-05-14 13:42:00|26213.28|26213.28|26213.28|26213.28|26213.28|26213.28|26213.28|26213.28|0
1620999760000|2021-05-14 13:42:40|26209.74|26209.74|26210.34|26210.34|26210.34|26210.34|26209.74|26209.74|0
1620999780000|2021-05-14 13:43:00|26206.8|26206.8|26206.8|26206.8|26206.8|26206.8|26206.8|26206.8|0
1620999790000|2021-05-14 13:43:10|26207.4|26207.4|26207.4|26207.4|26207.4|26207.4|26207.4|26207.4|0
1620999810000|2021-05-14 13:43:30|26210.94|26210.94|26210.94|26210.94|26210.94|26210.94|26210.94|26210.94|0
1620999820000|2021-05-14 13:43:40|26207.4|26207.4|26207.4|26207.4|26207.4|26207.4|26207.4|26207.4|0
1620999840000|2021-05-14 13:44:00|26210.94|26210.94|26210.94|26210.94|26210.94|26210.94|26210.94|26210.94|0
1620999850000|2021-05-14 13:44:10|26206.99|26206.99|26206.99|26206.99|26206.99|26206.99|26206.99|26206.99|0
1620999860000|2021-05-14 13:44:20|26210.53|26210.53|26214.07|26214.07|26214.07|26214.07|26206.99|26206.99|0
1620999870000|2021-05-14 13:44:30|26217.61|26217.61|26220.55|26220.55|26221.75|26221.75|26217.61|26217.61|0
1620999880000|2021-05-14 13:44:40|26221.15|26221.15|26221.15|26221.15|26221.15|26221.15|26221.15|26221.15|0
1620999890000|2021-05-14 13:44:50|26220.55|26220.55|26221.15|26221.15|26221.75|26221.75|26220.55|26220.55|0
1620999900000|2021-05-14 13:45:00|26221.75|26221.75|26218.02|26218.02|26221.75|26221.75|26218.02|26218.02|0
1620999920000|2021-05-14 13:45:20|26214.48|26214.48|26214.48|26214.48|26214.48|26214.48|26214.48|26214.48|0
1620999930000|2021-05-14 13:45:30|26213.88|26213.88|26214.48|26214.48|26214.48|26214.48|26213.88|26213.88|0
1620999940000|2021-05-14 13:45:40|26215.08|26215.08|26207.4|26207.4|26215.08|26215.08|26207.4|26207.4|0
1620999960000|2021-05-14 13:46:00|26206.8|26206.8|26206.38|26206.38|26206.8|26206.8|26206.38|26206.38|0
1620999970000|2021-05-14 13:46:10|26206.99|26206.99|26210.53|26210.53|26210.53|26210.53|26206.99|26206.99|0
1620999990000|2021-05-14 13:46:30|26209.93|26209.93|26209.93|26209.93|26209.93|26209.93|26209.93|26209.93|0
1621000000000|2021-05-14 13:46:40|26210.34|26210.34|26210.34|26210.34|26210.34|26210.34|26210.34|26210.34|0
1621000010000|2021-05-14 13:46:50|26224.5|26224.5|26228.64|26228.64|26228.64|26228.64|26224.5|26224.5|0
1621000020000|2021-05-14 13:47:00|26225.1|26225.1|26221.56|26221.56|26225.1|26225.1|26221.56|26221.56|0
1621000040000|2021-05-14 13:47:20|26220.96|26220.96|26220.96|26220.96|26220.96|26220.96|26220.96|26220.96|0
1621000050000|2021-05-14 13:47:30|26217.42|26217.42|26218.02|26218.02|26218.02|26218.02|26217.42|26217.42|0
1621000100000|2021-05-14 13:48:20|26207.4|26207.4|26207.4|26207.4|26207.4|26207.4|26207.4|26207.4|0
1621000110000|2021-05-14 13:48:30|26206.8|26206.8|26206.8|26206.8|26206.8|26206.8|26206.8|26206.8|0
1621000120000|2021-05-14 13:48:40|26199.71|26199.71|26203.25|26203.25|26203.25|26203.25|26199.71|26199.71|0
1621000130000|2021-05-14 13:48:50|26202.87|26202.87|26203.47|26203.47|26203.47|26203.47|26202.87|26202.87|0
1621000170000|2021-05-14 13:49:30|26199.93|26199.93|26207.01|26207.01|26207.01|26207.01|26199.93|26199.93|0
1621000180000|2021-05-14 13:49:40|26210.55|26210.55|26199.33|26199.33|26210.55|26210.55|26199.33|26199.33|0
1621000190000|2021-05-14 13:49:50|26202.87|26202.87|26202.87|26202.87|26202.87|26202.87|26202.87|26202.87|0
1621000200000|2021-05-14 13:50:00|26203.47|26203.47|26202.87|26202.87|26203.47|26203.47|26202.87|26202.87|0
1621000210000|2021-05-14 13:50:10|26206.41|26206.41|26206.41|26206.41|26206.41|26206.41|26206.41|26206.41|0
1621000230000|2021-05-14 13:50:30|26202.87|26202.87|26202.87|26202.87|26202.87|26202.87|26202.87|26202.87|0
1621000240000|2021-05-14 13:50:40|26199.33|26199.33|26199.33|26199.33|26199.33|26199.33|26199.33|26199.33|0
1621000250000|2021-05-14 13:50:50|26199.93|26199.93|26199.93|26199.93|26199.93|26199.93|26199.93|26199.93|0
1621000260000|2021-05-14 13:51:00|26203.47|26203.47|26203.47|26203.47|26203.47|26203.47|26203.47|26203.47|0
1621000270000|2021-05-14 13:51:10|26199.93|26199.93|26199.93|26199.93|26199.93|26199.93|26199.93|26199.93|0
1621000280000|2021-05-14 13:51:20|26196.39|26196.39|26196.39|26196.39|26196.39|26196.39|26196.39|26196.39|0
1621000340000|2021-05-14 13:52:20|26199.93|26199.93|26199.93|26199.93|26199.93|26199.93|26199.93|26199.93|0
1621000360000|2021-05-14 13:52:40|26196.39|26196.39|26196.39|26196.39|26196.39|26196.39|26196.39|26196.39|0
1621000380000|2021-05-14 13:53:00|26199.93|26199.93|26200.12|26200.12|26200.53|26200.53|26199.93|26199.93|0
1621000390000|2021-05-14 13:53:10|26203.66|26203.66|26210.75|26210.75|26210.75|26210.75|26203.66|26203.66|0
1621000400000|2021-05-14 13:53:20|26207.21|26207.21|26207.21|26207.21|26207.21|26207.21|26207.21|26207.21|0
1621000420000|2021-05-14 13:53:40|26203.66|26203.66|26200.12|26200.12|26203.66|26203.66|26200.12|26200.12|0
1621000430000|2021-05-14 13:53:50|26203.66|26203.66|26203.66|26203.66|26203.66|26203.66|26203.66|26203.66|0
1621000440000|2021-05-14 13:54:00|26200.12|26200.12|26196.58|26196.58|26200.12|26200.12|26196.58|26196.58|0
1621000450000|2021-05-14 13:54:10|26196.17|26196.17|26189.09|26189.09|26196.17|26196.17|26189.09|26189.09|0
1621000460000|2021-05-14 13:54:20|26199.71|26199.71|26199.71|26199.71|26203.25|26203.25|26199.71|26199.71|0
1621000490000|2021-05-14 13:54:50|26192.63|26192.63|26192.63|26192.63|26192.63|26192.63|26192.63|26192.63|0
1621000500000|2021-05-14 13:55:00|26192.22|26192.22|26192.22|26192.22|26192.22|26192.22|26192.22|26192.22|0
1621000510000|2021-05-14 13:55:10|26181.6|26181.6|26181.6|26181.6|26181.6|26181.6|26181.6|26181.6|0
1621000520000|2021-05-14 13:55:20|26180.99|26180.99|26178.05|26178.05|26181.6|26181.6|26178.05|26178.05|0
1621000530000|2021-05-14 13:55:30|26181.6|26181.6|26181.6|26181.6|26181.6|26181.6|26181.6|26181.6|0
1621000540000|2021-05-14 13:55:40|26182.01|26182.01|26174.92|26174.92|26182.61|26182.61|26174.92|26174.92|0
1621000550000|2021-05-14 13:55:50|26171.38|26171.38|26171.38|26171.38|26171.38|26171.38|26171.38|26171.38|0
1621000580000|2021-05-14 13:56:20|26167.84|26167.84|26164.3|26164.3|26167.84|26167.84|26164.3|26164.3|0
1621000590000|2021-05-14 13:56:30|26160.76|26160.76|26160.76|26160.76|26160.76|26160.76|26160.76|26160.76|0
1621000600000|2021-05-14 13:56:40|26160.35|26160.35|26163.89|26163.89|26163.89|26163.89|26160.35|26160.35|0
1621000610000|2021-05-14 13:56:50|26156.81|26156.81|26156.81|26156.81|26156.81|26156.81|26156.81|26156.81|0
1621000620000|2021-05-14 13:57:00|26160.35|26160.35|26156.81|26156.81|26160.35|26160.35|26156.81|26156.81|0
1621000650000|2021-05-14 13:57:30|26160.35|26160.35|26149.72|26149.72|26160.35|26160.35|26149.72|26149.72|0
1621000660000|2021-05-14 13:57:40|26153.27|26153.27|26153.27|26153.27|26156.81|26156.81|26153.27|26153.27|0
1621000680000|2021-05-14 13:58:00|26156.81|26156.81|26156.81|26156.81|26156.81|26156.81|26156.81|26156.81|0
1621000690000|2021-05-14 13:58:10|26163.89|26163.89|26149.72|26149.72|26163.89|26163.89|26149.72|26149.72|0
1621000700000|2021-05-14 13:58:20|26148.9|26148.9|26148.9|26148.9|26148.9|26148.9|26148.9|26148.9|0
1621000710000|2021-05-14 13:58:30|26152.44|26152.44|26148.9|26148.9|26152.44|26152.44|26145.36|26145.36|0
1621000720000|2021-05-14 13:58:40|26145.36|26145.36|26141.82|26141.82|26145.36|26145.36|26141.82|26141.82|0
1621000730000|2021-05-14 13:58:50|26148.9|26148.9|26152.44|26152.44|26152.44|26152.44|26148.9|26148.9|0
1621000740000|2021-05-14 13:59:00|26149.29|26149.29|26149.29|26149.29|26149.89|26149.89|26149.29|26149.29|0
1621000780000|2021-05-14 13:59:40|26152.83|26152.83|26152.83|26152.83|26152.83|26152.83|26152.83|26152.83|0
1621000790000|2021-05-14 13:59:50|26145.75|26145.75|26156.37|26156.37|26156.37|26156.37|26145.75|26145.75|0
1621000800000|2021-05-14 14:00:00|26166.99|26166.99|26166.99|26166.99|26166.99|26166.99|26163.45|26163.45|0
1621000810000|2021-05-14 14:00:10|26167.81|26167.81|26177.91|26177.91|26177.91|26177.91|26167.81|26167.81|0
1621000820000|2021-05-14 14:00:20|26178.51|26178.51|26172.03|26172.03|26179.11|26179.11|26172.03|26172.03|0
1621000830000|2021-05-14 14:00:30|26171.62|26171.62|26160.99|26160.99|26171.62|26171.62|26160.99|26160.99|0
1621000840000|2021-05-14 14:00:40|26164.53|26164.53|26164.53|26164.53|26164.53|26164.53|26164.53|26164.53|0
1621000850000|2021-05-14 14:00:50|26165.13|26165.13|26169.28|26169.28|26169.28|26169.28|26165.13|26165.13|0
1621000860000|2021-05-14 14:01:00|26165.74|26165.74|26170.48|26170.48|26170.48|26170.48|26165.74|26165.74|0
1621000880000|2021-05-14 14:01:20|26170.67|26170.67|26168.36|26168.36|26171.9|26171.9|26168.36|26168.36|0
1621000890000|2021-05-14 14:01:30|26167.76|26167.76|26166.56|26166.56|26167.76|26167.76|26166.56|26166.56|0
1621000900000|2021-05-14 14:01:40|26165.35|26165.35|26161.81|26161.81|26165.35|26165.35|26161.81|26161.81|0
1621000910000|2021-05-14 14:01:50|26153.94|26153.94|26150.4|26150.4|26153.94|26153.94|26150.4|26150.4|0
1621000930000|2021-05-14 14:02:10|26143.31|26143.31|26153.94|26153.94|26153.94|26153.94|26139.77|26139.77|0
1621000940000|2021-05-14 14:02:20|26150.4|26150.4|26150.4|26150.4|26150.4|26150.4|26150.4|26150.4|0
1621000950000|2021-05-14 14:02:30|26146.85|26146.85|26147.46|26147.46|26147.46|26147.46|26146.85|26146.85|0
1621000960000|2021-05-14 14:02:40|26148.06|26148.06|26145.12|26145.12|26148.66|26148.66|26145.12|26145.12|0
1621000980000|2021-05-14 14:03:00|26144.71|26144.71|26144.71|26144.71|26144.71|26144.71|26144.71|26144.71|0
1621000990000|2021-05-14 14:03:10|26144.52|26144.52|26144.52|26144.52|26144.52|26144.52|26144.52|26144.52|0
1621001000000|2021-05-14 14:03:20|26151.6|26151.6|26151.6|26151.6|26151.6|26151.6|26151.6|26151.6|0
1621001010000|2021-05-14 14:03:30|26148.06|26148.06|26148.06|26148.06|26148.06|26148.06|26148.06|26148.06|0
1621001020000|2021-05-14 14:03:40|26151.6|26151.6|26150.4|26150.4|26151.6|26151.6|26150.4|26150.4|0
1621001030000|2021-05-14 14:03:50|26146.85|26146.85|26146.85|26146.85|26146.85|26146.85|26146.85|26146.85|0
1621001060000|2021-05-14 14:04:20|26150.4|26150.4|26143.31|26143.31|26150.4|26150.4|26143.31|26143.31|0
1621001080000|2021-05-14 14:04:40|26142.9|26142.9|26146.44|26146.44|26146.44|26146.44|26142.9|26142.9|0
1621001100000|2021-05-14 14:05:00|26142.9|26142.9|26142.9|26142.9|26142.9|26142.9|26142.9|26142.9|0
1621001110000|2021-05-14 14:05:10|26149.98|26149.98|26146.44|26146.44|26149.98|26149.98|26146.44|26146.44|0
1621001120000|2021-05-14 14:05:20|26149.98|26149.98|26153.53|26153.53|26153.53|26153.53|26149.98|26149.98|0
1621001130000|2021-05-14 14:05:30|26146.44|26146.44|26149.98|26149.98|26149.98|26149.98|26146.44|26146.44|0
1621001140000|2021-05-14 14:05:40|26149.57|26149.57|26160.61|26160.61|26160.61|26160.61|26149.57|26149.57|0
1621001150000|2021-05-14 14:05:50|26153.53|26153.53|26153.53|26153.53|26153.53|26153.53|26153.53|26153.53|0
1621001160000|2021-05-14 14:06:00|26149.98|26149.98|26153.53|26153.53|26153.53|26153.53|26149.98|26149.98|0
1621001180000|2021-05-14 14:06:20|26157.07|26157.07|26167.69|26167.69|26167.69|26167.69|26157.07|26157.07|0
1621001190000|2021-05-14 14:06:30|26171.23|26171.23|26171.23|26171.23|26171.23|26171.23|26171.23|26171.23|0
1621001200000|2021-05-14 14:06:40|26174.77|26174.77|26174.77|26174.77|26174.77|26174.77|26174.77|26174.77|0
1621001210000|2021-05-14 14:06:50|26175.16|26175.16|26171.62|26171.62|26175.16|26175.16|26171.62|26171.62|0
1621001230000|2021-05-14 14:07:10|26168.07|26168.07|26168.07|26168.07|26168.07|26168.07|26168.07|26168.07|0
1621001250000|2021-05-14 14:07:30|26160.99|26160.99|26160.99|26160.99|26160.99|26160.99|26160.99|26160.99|0
1621001260000|2021-05-14 14:07:40|26157.45|26157.45|26168.07|26168.07|26171.62|26171.62|26157.45|26157.45|0
1621001270000|2021-05-14 14:07:50|26171.62|26171.62|26171.62|26171.62|26171.62|26171.62|26171.62|26171.62|0
1621001280000|2021-05-14 14:08:00|26175.16|26175.16|26173.35|26173.35|26175.16|26175.16|26173.35|26173.35|0
1621001290000|2021-05-14 14:08:10|26169.81|26169.81|26169.81|26169.81|26169.81|26169.81|26169.81|26169.81|0
1621001310000|2021-05-14 14:08:30|26173.35|26173.35|26169.81|26169.81|26173.35|26173.35|26169.81|26169.81|0
1621001320000|2021-05-14 14:08:40|26168.01|26168.01|26168.01|26168.01|26168.01|26168.01|26168.01|26168.01|0
1621001330000|2021-05-14 14:08:50|26171.55|26171.55|26171.55|26171.55|26171.55|26171.55|26171.55|26171.55|0
1621001350000|2021-05-14 14:09:10|26168.01|26168.01|26168.01|26168.01|26168.01|26168.01|26168.01|26168.01|0
1621001370000|2021-05-14 14:09:30|26164.46|26164.46|26168.01|26168.01|26168.01|26168.01|26160.92|26160.92|0
1621001380000|2021-05-14 14:09:40|26169.21|26169.21|26166.8|26166.8|26169.21|26169.21|26166.8|26166.8|0
1621001390000|2021-05-14 14:09:50|26166.2|26166.2|26166.2|26166.2|26166.2|26166.2|26166.2|26166.2|0
1621001400000|2021-05-14 14:10:00|26169.74|26169.74|26176.82|26176.82|26176.82|26176.82|26169.74|26169.74|0
1621001430000|2021-05-14 14:10:30|26180.37|26180.37|26181.57|26181.57|26181.57|26181.57|26180.37|26180.37|0
1621001440000|2021-05-14 14:10:40|26180.37|26180.37|26179.95|26179.95|26180.37|26180.37|26179.95|26179.95|0
1621001450000|2021-05-14 14:10:50|26183.5|26183.5|26183.5|26183.5|26183.5|26183.5|26183.5|26183.5|0
1621001460000|2021-05-14 14:11:00|26179.95|26179.95|26179.95|26179.95|26179.95|26179.95|26179.95|26179.95|0
1621001470000|2021-05-14 14:11:10|26176.41|26176.41|26177.62|26177.62|26177.62|26177.62|26176.41|26176.41|0
1621001490000|2021-05-14 14:11:30|26174.08|26174.08|26174.08|26174.08|26174.08|26174.08|26174.08|26174.08|0
1621001520000|2021-05-14 14:12:00|26177.62|26177.62|26177.62|26177.62|26177.62|26177.62|26177.62|26177.62|0
1621001530000|2021-05-14 14:12:10|26184.7|26184.7|26184.7|26184.7|26184.7|26184.7|26184.7|26184.7|0
1621001540000|2021-05-14 14:12:20|26188.24|26188.24|26195.32|26195.32|26195.32|26195.32|26188.24|26188.24|0
1621001550000|2021-05-14 14:12:30|26191.78|26191.78|26202.41|26202.41|26202.41|26202.41|26191.78|26191.78|0
1621001580000|2021-05-14 14:13:00|26205.95|26205.95|26212.62|26212.62|26212.62|26212.62|26205.95|26205.95|0
1621001590000|2021-05-14 14:13:10|26216.16|26216.16|26216.16|26216.16|26216.16|26216.16|26216.16|26216.16|0
1621001600000|2021-05-14 14:13:20|26219.7|26219.7|26216.16|26216.16|26223.24|26223.24|26216.16|26216.16|0
1621001610000|2021-05-14 14:13:30|26219.7|26219.7|26219.7|26219.7|26219.7|26219.7|26219.7|26219.7|0
1621001620000|2021-05-14 14:13:40|26220.11|26220.11|26216.57|26216.57|26220.11|26220.11|26216.57|26216.57|0
1621001630000|2021-05-14 14:13:50|26220.11|26220.11|26220.11|26220.11|26220.11|26220.11|26220.11|26220.11|0
1621001650000|2021-05-14 14:14:10|26223.65|26223.65|26213.03|26213.03|26223.65|26223.65|26213.03|26213.03|0
1621001660000|2021-05-14 14:14:20|26209.49|26209.49|26198.86|26198.86|26209.49|26209.49|26198.86|26198.86|0
1621001670000|2021-05-14 14:14:30|26205.95|26205.95|26213.03|26213.03|26213.03|26213.03|26205.95|26205.95|0
1621001690000|2021-05-14 14:14:50|26209.49|26209.49|26213.03|26213.03|26213.03|26213.03|26209.49|26209.49|0
1621001700000|2021-05-14 14:15:00|26211.83|26211.83|26211.22|26211.22|26211.83|26211.83|26211.22|26211.22|0
1621001710000|2021-05-14 14:15:10|26214.77|26214.77|26204.14|26204.14|26214.77|26214.77|26204.14|26204.14|0
1621001720000|2021-05-14 14:15:20|26197.06|26197.06|26197.06|26197.06|26197.06|26197.06|26197.06|26197.06|0
1621001730000|2021-05-14 14:15:30|26200.6|26200.6|26200.6|26200.6|26200.6|26200.6|26200.6|26200.6|0
1621001740000|2021-05-14 14:15:40|26207.68|26207.68|26207.68|26207.68|26207.68|26207.68|26207.68|26207.68|0
1621001750000|2021-05-14 14:15:50|26211.22|26211.22|26211.22|26211.22|26211.22|26211.22|26211.22|26211.22|0
1621001760000|2021-05-14 14:16:00|26211.83|26211.83|26212.43|26212.43|26212.43|26212.43|26211.83|26211.83|0
1621001780000|2021-05-14 14:16:20|26208.89|26208.89|26205.34|26205.34|26208.89|26208.89|26205.34|26205.34|0
1621001800000|2021-05-14 14:16:40|26208.89|26208.89|26208.89|26208.89|26208.89|26208.89|26208.89|26208.89|0
1621001820000|2021-05-14 14:17:00|26205.34|26205.34|26205.34|26205.34|26205.34|26205.34|26205.34|26205.34|0
1621001840000|2021-05-14 14:17:20|26201.8|26201.8|26201.8|26201.8|26201.8|26201.8|26201.8|26201.8|0
1621001900000|2021-05-14 14:18:20|26202.41|26202.41|26205.95|26205.95|26205.95|26205.95|26202.41|26202.41|0
1621001920000|2021-05-14 14:18:40|26213.03|26213.03|26213.03|26213.03|26213.03|26213.03|26213.03|26213.03|0
1621001940000|2021-05-14 14:19:00|26213.85|26213.85|26213.85|26213.85|26213.85|26213.85|26213.85|26213.85|0
1621001970000|2021-05-14 14:19:30|26203.23|26203.23|26203.23|26203.23|26203.23|26203.23|26203.23|26203.23|0
1621001990000|2021-05-14 14:19:50|26202.84|26202.84|26202.84|26202.84|26202.84|26202.84|26202.84|26202.84|0
1621002010000|2021-05-14 14:20:10|26209.93|26209.93|26218.21|26218.21|26218.21|26218.21|26209.93|26209.93|0
1621002020000|2021-05-14 14:20:20|26218.59|26218.59|26218.59|26218.59|26218.59|26218.59|26218.59|26218.59|0
1621002060000|2021-05-14 14:21:00|26215.05|26215.05|26214.45|26214.45|26215.05|26215.05|26214.45|26214.45|0
1621002080000|2021-05-14 14:21:20|26217.99|26217.99|26217.99|26217.99|26217.99|26217.99|26217.99|26217.99|0
1621002130000|2021-05-14 14:22:10|26235.7|26235.7|26239.65|26239.65|26239.65|26239.65|26235.7|26235.7|0
1621002140000|2021-05-14 14:22:20|26243.19|26243.19|26243.19|26243.19|26243.19|26243.19|26243.19|26243.19|0
1621002180000|2021-05-14 14:23:00|26239.65|26239.65|26239.24|26239.24|26239.65|26239.65|26239.24|26239.24|0
1621002190000|2021-05-14 14:23:10|26235.7|26235.7|26235.7|26235.7|26235.7|26235.7|26235.7|26235.7|0
1621002210000|2021-05-14 14:23:30|26228.62|26228.62|26228.62|26228.62|26228.62|26228.62|26228.62|26228.62|0
1621002230000|2021-05-14 14:23:50|26235.7|26235.7|26234.5|26234.5|26235.7|26235.7|26234.5|26234.5|0
1621002240000|2021-05-14 14:24:00|26233.89|26233.89|26233.89|26233.89|26233.89|26233.89|26233.89|26233.89|0
1621002270000|2021-05-14 14:24:30|26237.44|26237.44|26237.44|26237.44|26237.44|26237.44|26237.44|26237.44|0
1621002290000|2021-05-14 14:24:50|26236.83|26236.83|26236.83|26236.83|26236.83|26236.83|26236.83|26236.83|0
1621002300000|2021-05-14 14:25:00|26237.44|26237.44|26233.89|26233.89|26237.44|26237.44|26233.89|26233.89|0
1621002320000|2021-05-14 14:25:20|26230.35|26230.35|26230.93|26230.93|26230.93|26230.93|26230.35|26230.35|0
1621002330000|2021-05-14 14:25:30|26231.53|26231.53|26245.69|26245.69|26245.69|26245.69|26231.53|26231.53|0
1621002340000|2021-05-14 14:25:40|26249.24|26249.24|26249.62|26249.62|26249.62|26249.62|26249.24|26249.24|0
1621002350000|2021-05-14 14:25:50|26249.43|26249.43|26249.43|26249.43|26249.43|26249.43|26249.43|26249.43|0
1621002370000|2021-05-14 14:26:10|26242.35|26242.35|26242.35|26242.35|26242.35|26242.35|26242.35|26242.35|0
1621002420000|2021-05-14 14:27:00|26235.26|26235.26|26234.66|26234.66|26235.26|26235.26|26234.66|26234.66|0
1621002440000|2021-05-14 14:27:20|26234.06|26234.06|26234.06|26234.06|26237.6|26237.6|26234.06|26234.06|0
1621002470000|2021-05-14 14:27:50|26230.52|26230.52|26230.52|26230.52|26230.52|26230.52|26230.52|26230.52|0
1621002480000|2021-05-14 14:28:00|26230.11|26230.11|26230.11|26230.11|26230.11|26230.11|26230.11|26230.11|0
1621002490000|2021-05-14 14:28:10|26230.71|26230.71|26230.71|26230.71|26230.71|26230.71|26230.71|26230.71|0
1621002520000|2021-05-14 14:28:40|26223.63|26223.63|26223.63|26223.63|26223.63|26223.63|26223.63|26223.63|0
1621002530000|2021-05-14 14:28:50|26220.09|26220.09|26220.09|26220.09|26220.09|26220.09|26220.09|26220.09|0
1621002570000|2021-05-14 14:29:30|26223.63|26223.63|26227.17|26227.17|26227.17|26227.17|26223.63|26223.63|0
1621002600000|2021-05-14 14:30:00|26230.71|26230.71|26237.79|26237.79|26237.79|26237.79|26230.71|26230.71|0
1621002610000|2021-05-14 14:30:10|26237.38|26237.38|26240.92|26240.92|26240.92|26240.92|26237.38|26237.38|0
1621002620000|2021-05-14 14:30:20|26237.38|26237.38|26237.38|26237.38|26237.38|26237.38|26237.38|26237.38|0
1621002630000|2021-05-14 14:30:30|26233.84|26233.84|26233.84|26233.84|26233.84|26233.84|26233.84|26233.84|0
1621002640000|2021-05-14 14:30:40|26226.76|26226.76|26226.76|26226.76|26226.76|26226.76|26226.76|26226.76|0
1621002650000|2021-05-14 14:30:50|26227.14|26227.14|26234.83|26234.83|26234.83|26234.83|26227.14|26227.14|0
1621002660000|2021-05-14 14:31:00|26231.28|26231.28|26231.28|26231.28|26231.28|26231.28|26231.28|26231.28|0
1621002680000|2021-05-14 14:31:20|26234.83|26234.83|26238.37|26238.37|26238.37|26238.37|26234.83|26234.83|0
1621002690000|2021-05-14 14:31:30|26238.78|26238.78|26239.19|26239.19|26239.19|26239.19|26238.78|26238.78|0
1621002770000|2021-05-14 14:32:50|26238.78|26238.78|26238.78|26238.78|26238.78|26238.78|26238.78|26238.78|0
1621002830000|2021-05-14 14:33:50|26245.86|26245.86|26249.81|26249.81|26249.81|26249.81|26245.86|26245.86|0
1621002840000|2021-05-14 14:34:00|26253.35|26253.35|26260.43|26260.43|26260.43|26260.43|26253.35|26253.35|0
1621002870000|2021-05-14 14:34:30|26261.04|26261.04|26257.49|26257.49|26268.12|26268.12|26257.49|26257.49|0
1621002880000|2021-05-14 14:34:40|26255.09|26255.09|26255.09|26255.09|26255.09|26255.09|26255.09|26255.09|0
1621002890000|2021-05-14 14:34:50|26255.91|26255.91|26248.42|26248.42|26255.91|26255.91|26248.42|26248.42|0
1621002900000|2021-05-14 14:35:00|26244.87|26244.87|26244.87|26244.87|26244.87|26244.87|26244.87|26244.87|0
1621002910000|2021-05-14 14:35:10|26252.15|26252.15|26252.15|26252.15|26252.75|26252.75|26252.15|26252.15|0
1621002920000|2021-05-14 14:35:20|26248.61|26248.61|26248.61|26248.61|26248.61|26248.61|26248.61|26248.61|0
1621002930000|2021-05-14 14:35:30|26252.15|26252.15|26252.15|26252.15|26252.15|26252.15|26252.15|26252.15|0
1621002940000|2021-05-14 14:35:40|26251.77|26251.77|26251.77|26251.77|26251.77|26251.77|26251.77|26251.77|0
1621002950000|2021-05-14 14:35:50|26253|26253|26253|26253|26253|26253|26253|26253|0
1621002960000|2021-05-14 14:36:00|26252.81|26252.81|26248.5|26248.5|26252.81|26252.81|26248.5|26248.5|0
1621002980000|2021-05-14 14:36:20|26248.09|26248.09|26248.09|26248.09|26248.09|26248.09|26248.09|26248.09|0
1621003000000|2021-05-14 14:36:40|26244.55|26244.55|26244.55|26244.55|26244.55|26244.55|26244.55|26244.55|0
1621003010000|2021-05-14 14:36:50|26251.63|26251.63|26258.71|26258.71|26258.71|26258.71|26251.63|26251.63|0
1621003020000|2021-05-14 14:37:00|26255.17|26255.17|26255.17|26255.17|26255.17|26255.17|26255.17|26255.17|0
1621003040000|2021-05-14 14:37:20|26258.71|26258.71|26258.71|26258.71|26258.71|26258.71|26258.71|26258.71|0
1621003050000|2021-05-14 14:37:30|26251.63|26251.63|26241|26241|26251.63|26251.63|26241|26241|0
1621003070000|2021-05-14 14:37:50|26251.63|26251.63|26251.63|26251.63|26251.63|26251.63|26251.63|26251.63|0
1621003110000|2021-05-14 14:38:30|26244.55|26244.55|26244.55|26244.55|26244.55|26244.55|26244.55|26244.55|0
1621003120000|2021-05-14 14:38:40|26241|26241|26248.09|26248.09|26248.09|26248.09|26241|26241|0
1621003140000|2021-05-14 14:39:00|26244.55|26244.55|26244.55|26244.55|26244.55|26244.55|26244.55|26244.55|0
1621003190000|2021-05-14 14:39:50|26245.15|26245.15|26245.15|26245.15|26245.15|26245.15|26245.15|26245.15|0
1621003200000|2021-05-14 14:40:00|26252.23|26252.23|26241.61|26241.61|26252.23|26252.23|26241.61|26241.61|0
1621003220000|2021-05-14 14:40:20|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|0
1621003240000|2021-05-14 14:40:40|26234.52|26234.52|26234.52|26234.52|26234.52|26234.52|26234.52|26234.52|0
1621003260000|2021-05-14 14:41:00|26230.98|26230.98|26230.98|26230.98|26230.98|26230.98|26230.98|26230.98|0
1621003280000|2021-05-14 14:41:20|26234.52|26234.52|26234.52|26234.52|26234.52|26234.52|26234.52|26234.52|0
1621003290000|2021-05-14 14:41:30|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|0
1621003300000|2021-05-14 14:41:40|26241.61|26241.61|26241.61|26241.61|26241.61|26241.61|26241.61|26241.61|0
1621003360000|2021-05-14 14:42:40|26230.98|26230.98|26230.98|26230.98|26230.98|26230.98|26230.98|26230.98|0
1621003400000|2021-05-14 14:43:20|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|26238.06|0
1621003440000|2021-05-14 14:44:00|26230.98|26230.98|26230.98|26230.98|26230.98|26230.98|26230.98|26230.98|0
1621003450000|2021-05-14 14:44:10|26227.44|26227.44|26227.44|26227.44|26227.44|26227.44|26227.44|26227.44|0
1621003460000|2021-05-14 14:44:20|26223.9|26223.9|26223.9|26223.9|26223.9|26223.9|26223.9|26223.9|0
1621003470000|2021-05-14 14:44:30|26227.44|26227.44|26227.44|26227.44|26227.44|26227.44|26227.44|26227.44|0
1621003480000|2021-05-14 14:44:40|26223.9|26223.9|26220.36|26220.36|26223.9|26223.9|26220.36|26220.36|0
1621003490000|2021-05-14 14:44:50|26216.82|26216.82|26216.82|26216.82|26216.82|26216.82|26216.82|26216.82|0
1621003500000|2021-05-14 14:45:00|26213.28|26213.28|26209.32|26209.32|26213.28|26213.28|26209.32|26209.32|0
1621003510000|2021-05-14 14:45:10|26216.41|26216.41|26219.95|26219.95|26219.95|26219.95|26216.41|26216.41|0
1621003520000|2021-05-14 14:45:20|26216.41|26216.41|26212.87|26212.87|26216.41|26216.41|26212.87|26212.87|0
1621003530000|2021-05-14 14:45:30|26209.32|26209.32|26209.32|26209.32|26209.32|26209.32|26209.32|26209.32|0
1621003540000|2021-05-14 14:45:40|26205.78|26205.78|26206.38|26206.38|26206.38|26206.38|26205.78|26205.78|0
1621003570000|2021-05-14 14:46:10|26205.18|26205.18|26196.49|26196.49|26205.18|26205.18|26196.49|26196.49|0
1621003580000|2021-05-14 14:46:20|26195.88|26195.88|26194.68|26194.68|26195.88|26195.88|26194.68|26194.68|0
1621003590000|2021-05-14 14:46:30|26198.22|26198.22|26201.76|26201.76|26201.76|26201.76|26198.22|26198.22|0
1621003600000|2021-05-14 14:46:40|26198.22|26198.22|26201.76|26201.76|26201.76|26201.76|26198.22|26198.22|0
1621003610000|2021-05-14 14:46:50|26198.22|26198.22|26198.22|26198.22|26198.22|26198.22|26198.22|26198.22|0
1621003630000|2021-05-14 14:47:10|26200.03|26200.03|26200.03|26200.03|26200.03|26200.03|26200.03|26200.03|0
1621003660000|2021-05-14 14:47:40|26200.63|26200.63|26200.63|26200.63|26200.63|26200.63|26200.63|26200.63|0
1621003670000|2021-05-14 14:47:50|26207.71|26207.71|26207.3|26207.3|26207.71|26207.71|26207.3|26207.3|0
1621003740000|2021-05-14 14:49:00|26210.84|26210.84|26210.84|26210.84|26210.84|26210.84|26207.3|26207.3|0
1621003750000|2021-05-14 14:49:10|26207.3|26207.3|26203.76|26203.76|26207.3|26207.3|26203.76|26203.76|0
1621003760000|2021-05-14 14:49:20|26207.3|26207.3|26207.3|26207.3|26207.3|26207.3|26207.3|26207.3|0
1621003770000|2021-05-14 14:49:30|26203.76|26203.76|26205.81|26205.81|26205.81|26205.81|26203.76|26203.76|0
1621003790000|2021-05-14 14:49:50|26209.35|26209.35|26209.35|26209.35|26209.35|26209.35|26209.35|26209.35|0
1621003800000|2021-05-14 14:50:00|26212.89|26212.89|26212.89|26212.89|26212.89|26212.89|26212.89|26212.89|0
1621003870000|2021-05-14 14:51:10|26212.29|26212.29|26218.77|26218.77|26219.37|26219.37|26212.29|26212.29|0
1621003900000|2021-05-14 14:51:40|26219.37|26219.37|26219.37|26219.37|26219.37|26219.37|26219.37|26219.37|0
1621003940000|2021-05-14 14:52:20|26219.98|26219.98|26219.98|26219.98|26219.98|26219.98|26219.98|26219.98|0
1621003950000|2021-05-14 14:52:30|26220.8|26220.8|26220.8|26220.8|26220.8|26220.8|26220.8|26220.8|0
1621003970000|2021-05-14 14:52:50|26224.34|26224.34|26224.34|26224.34|26224.34|26224.34|26224.34|26224.34|0
1621003990000|2021-05-14 14:53:10|26223.74|26223.74|26223.74|26223.74|26223.74|26223.74|26223.74|26223.74|0
1621004010000|2021-05-14 14:53:30|26220.2|26220.2|26220.2|26220.2|26220.2|26220.2|26220.2|26220.2|0
1621004060000|2021-05-14 14:54:20|26223.74|26223.74|26223.74|26223.74|26223.74|26223.74|26223.74|26223.74|0
1621004070000|2021-05-14 14:54:30|26227.28|26227.28|26227.28|26227.28|26227.28|26227.28|26227.28|26227.28|0
1621004090000|2021-05-14 14:54:50|26230.82|26230.82|26227.28|26227.28|26230.82|26230.82|26227.28|26227.28|0
1621004120000|2021-05-14 14:55:20|26230.82|26230.82|26231.23|26231.23|26231.23|26231.23|26230.82|26230.82|0
1621004130000|2021-05-14 14:55:30|26231.64|26231.64|26231.64|26231.64|26231.64|26231.64|26231.64|26231.64|0
1621004150000|2021-05-14 14:55:50|26224.56|26224.56|26231.64|26231.64|26231.64|26231.64|26224.56|26224.56|0
1621004160000|2021-05-14 14:56:00|26235.18|26235.18|26238.72|26238.72|26238.72|26238.72|26235.18|26235.18|0
1621004170000|2021-05-14 14:56:10|26239.33|26239.33|26239.33|26239.33|26239.33|26239.33|26239.33|26239.33|0
1621004210000|2021-05-14 14:56:50|26242.87|26242.87|26242.87|26242.87|26242.87|26242.87|26242.87|26242.87|0
1621004220000|2021-05-14 14:57:00|26245.81|26245.81|26245.2|26245.2|26249.95|26249.95|26245.2|26245.2|0
1621004230000|2021-05-14 14:57:10|26245.81|26245.81|26246.41|26246.41|26246.41|26246.41|26245.2|26245.2|0
1621004240000|2021-05-14 14:57:20|26245.81|26245.81|26242.87|26242.87|26245.81|26245.81|26242.87|26242.87|0
1621004250000|2021-05-14 14:57:30|26249.95|26249.95|26257.03|26257.03|26257.03|26257.03|26249.95|26249.95|0
1621004260000|2021-05-14 14:57:40|26257.63|26257.63|26254.09|26254.09|26257.63|26257.63|26254.09|26254.09|0
1621004280000|2021-05-14 14:58:00|26250.55|26250.55|26247.01|26247.01|26250.55|26250.55|26247.01|26247.01|0
1621004290000|2021-05-14 14:58:10|26247.42|26247.42|26247.42|26247.42|26247.42|26247.42|26247.42|26247.42|0
1621004350000|2021-05-14 14:59:10|26247.01|26247.01|26246.6|26246.6|26247.01|26247.01|26246.6|26246.6|0
1621004390000|2021-05-14 14:59:50|26243.06|26243.06|26243.06|26243.06|26243.06|26243.06|26243.06|26243.06|0
1621004400000|2021-05-14 15:00:00|26246.6|26246.6|26246.6|26246.6|26246.6|26246.6|26246.6|26246.6|0
1621004420000|2021-05-14 15:00:20|26243.06|26243.06|26243.06|26243.06|26243.06|26243.06|26243.06|26243.06|0
1621004430000|2021-05-14 15:00:30|26235.97|26235.97|26235.97|26235.97|26235.97|26235.97|26235.97|26235.97|0
1621004440000|2021-05-14 15:00:40|26243.06|26243.06|26243.25|26243.25|26243.25|26243.25|26243.06|26243.06|0
1621004450000|2021-05-14 15:00:50|26246.79|26246.79|26246.79|26246.79|26246.79|26246.79|26246.79|26246.79|0
1621004460000|2021-05-14 15:01:00|26250.33|26250.33|26254.47|26254.47|26254.47|26254.47|26250.33|26250.33|0
1621004490000|2021-05-14 15:01:30|26258.02|26258.02|26258.02|26258.02|26258.02|26258.02|26258.02|26258.02|0
1621004520000|2021-05-14 15:02:00|26261.56|26261.56|26265.1|26265.1|26265.1|26265.1|26261.56|26261.56|0
1621004570000|2021-05-14 15:02:50|26268.64|26268.64|26268.64|26268.64|26268.64|26268.64|26268.64|26268.64|0
1621004580000|2021-05-14 15:03:00|26272.18|26272.18|26268.64|26268.64|26272.18|26272.18|26268.64|26268.64|0
1621004590000|2021-05-14 15:03:10|26275.72|26275.72|26276.52|26276.52|26277.12|26277.12|26275.72|26275.72|0
1621004600000|2021-05-14 15:03:20|26280.06|26280.06|26280.66|26280.66|26280.66|26280.66|26280.06|26280.06|0
1621004610000|2021-05-14 15:03:30|26277.12|26277.12|26280.66|26280.66|26280.66|26280.66|26277.12|26277.12|0
1621004630000|2021-05-14 15:03:50|26284.2|26284.2|26284.2|26284.2|26284.2|26284.2|26284.2|26284.2|0
1621004660000|2021-05-14 15:04:20|26287.74|26287.74|26287.74|26287.74|26287.74|26287.74|26287.74|26287.74|0
1621004670000|2021-05-14 15:04:30|26288.34|26288.34|26284.8|26284.8|26291.88|26291.88|26284.8|26284.8|0
1621004690000|2021-05-14 15:04:50|26281.26|26281.26|26281.26|26281.26|26281.26|26281.26|26281.26|26281.26|0
1621004700000|2021-05-14 15:05:00|26280.06|26280.06|26277.12|26277.12|26280.06|26280.06|26275.91|26275.91|0
1621004710000|2021-05-14 15:05:10|26270.03|26270.03|26269.43|26269.43|26270.03|26270.03|26269.43|26269.43|0
1621004720000|2021-05-14 15:05:20|26268.83|26268.83|26264.69|26264.69|26268.83|26268.83|26264.69|26264.69|0
1621004740000|2021-05-14 15:05:40|26264.09|26264.09|26265.29|26265.29|26265.29|26265.29|26264.09|26264.09|0
1621004750000|2021-05-14 15:05:50|26261.75|26261.75|26261.75|26261.75|26261.75|26261.75|26258.21|26258.21|0
1621004760000|2021-05-14 15:06:00|26258.21|26258.21|26258.21|26258.21|26258.21|26258.21|26258.21|26258.21|0
1621004770000|2021-05-14 15:06:10|26268.83|26268.83|26264.69|26264.69|26268.83|26268.83|26264.69|26264.69|0
1621004780000|2021-05-14 15:06:20|26268.23|26268.23|26269.43|26269.43|26269.43|26269.43|26268.23|26268.23|0
1621004800000|2021-05-14 15:06:40|26272.97|26272.97|26269.84|26269.84|26273.38|26273.38|26269.84|26269.84|0
1621004810000|2021-05-14 15:06:50|26273.38|26273.38|26273.38|26273.38|26273.38|26273.38|26273.38|26273.38|0
1621004820000|2021-05-14 15:07:00|26269.84|26269.84|26269.84|26269.84|26269.84|26269.84|26269.84|26269.84|0
1621004860000|2021-05-14 15:07:40|26273.38|26273.38|26273.38|26273.38|26273.38|26273.38|26273.38|26273.38|0
1621004870000|2021-05-14 15:07:50|26276.93|26276.93|26276.93|26276.93|26276.93|26276.93|26276.93|26276.93|0
1621004880000|2021-05-14 15:08:00|26280.47|26280.47|26277.94|26277.94|26280.47|26280.47|26276.93|26276.93|0
1621004890000|2021-05-14 15:08:10|26278.35|26278.35|26278.35|26278.35|26278.35|26278.35|26278.35|26278.35|0
1621004900000|2021-05-14 15:08:20|26281.89|26281.89|26281.89|26281.89|26281.89|26281.89|26281.89|26281.89|0
1621004910000|2021-05-14 15:08:30|26285.43|26285.43|26285.43|26285.43|26285.43|26285.43|26285.43|26285.43|0
1621004930000|2021-05-14 15:08:50|26288.97|26288.97|26296.05|26296.05|26296.05|26296.05|26288.97|26288.97|0
1621004940000|2021-05-14 15:09:00|26292.51|26292.51|26292.51|26292.51|26292.51|26292.51|26292.51|26292.51|0
1621004950000|2021-05-14 15:09:10|26288.97|26288.97|26285.43|26285.43|26288.97|26288.97|26285.43|26285.43|0
1621004960000|2021-05-14 15:09:20|26285.02|26285.02|26285.02|26285.02|26285.02|26285.02|26285.02|26285.02|0
1621004970000|2021-05-14 15:09:30|26288.56|26288.56|26285.02|26285.02|26288.56|26288.56|26285.02|26285.02|0
1621004990000|2021-05-14 15:09:50|26292.1|26292.1|26287.96|26287.96|26292.1|26292.1|26287.96|26287.96|0
1621005030000|2021-05-14 15:10:30|26288.56|26288.56|26288.56|26288.56|26288.56|26288.56|26288.56|26288.56|0
1621005040000|2021-05-14 15:10:40|26299.19|26299.19|26299.19|26299.19|26299.19|26299.19|26299.19|26299.19|0
1621005050000|2021-05-14 15:10:50|26302.73|26302.73|26302.73|26302.73|26302.73|26302.73|26302.73|26302.73|0
1621005070000|2021-05-14 15:11:10|26306.27|26306.27|26306.27|26306.27|26306.27|26306.27|26306.27|26306.27|0
1621005080000|2021-05-14 15:11:20|26309.81|26309.81|26306.27|26306.27|26309.81|26309.81|26306.27|26306.27|0
1621005090000|2021-05-14 15:11:30|26309.81|26309.81|26310.22|26310.22|26310.22|26310.22|26309.81|26309.81|0
1621005100000|2021-05-14 15:11:40|26309.84|26309.84|26316.92|26316.92|26316.92|26316.92|26309.84|26309.84|0
1621005110000|2021-05-14 15:11:50|26320.46|26320.46|26320.46|26320.46|26320.46|26320.46|26320.46|26320.46|0
1621005120000|2021-05-14 15:12:00|26316.92|26316.92|26324|26324|26324|26324|26316.92|26316.92|0
1621005140000|2021-05-14 15:12:20|26324.19|26324.19|26327.73|26327.73|26327.73|26327.73|26324.19|26324.19|0
1621005170000|2021-05-14 15:12:50|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|0
1621005180000|2021-05-14 15:13:00|26332.48|26332.48|26328.94|26328.94|26332.48|26332.48|26328.94|26328.94|0
1621005190000|2021-05-14 15:13:10|26325.4|26325.4|26325.4|26325.4|26325.4|26325.4|26325.4|26325.4|0
1621005200000|2021-05-14 15:13:20|26332.48|26332.48|26332.48|26332.48|26332.48|26332.48|26332.48|26332.48|0
1621005210000|2021-05-14 15:13:30|26336.02|26336.02|26336.02|26336.02|26336.02|26336.02|26336.02|26336.02|0
1621005230000|2021-05-14 15:13:50|26339.56|26339.56|26339.56|26339.56|26339.56|26339.56|26339.56|26339.56|0
1621005250000|2021-05-14 15:14:10|26336.02|26336.02|26336.21|26336.21|26336.21|26336.21|26336.02|26336.02|0
1621005280000|2021-05-14 15:14:40|26339.75|26339.75|26339.75|26339.75|26339.75|26339.75|26339.75|26339.75|0
1621005290000|2021-05-14 15:14:50|26340.35|26340.35|26340.35|26340.35|26340.35|26340.35|26340.35|26340.35|0
1621005310000|2021-05-14 15:15:10|26341.7|26341.7|26338.16|26338.16|26341.7|26341.7|26338.16|26338.16|0
1621005320000|2021-05-14 15:15:20|26341.7|26341.7|26348.78|26348.78|26348.78|26348.78|26341.7|26341.7|0
1621005330000|2021-05-14 15:15:30|26348.59|26348.59|26348.4|26348.4|26348.59|26348.59|26348.4|26348.4|0
1621005340000|2021-05-14 15:15:40|26351.94|26351.94|26348.4|26348.4|26351.94|26351.94|26348.4|26348.4|0
1621005350000|2021-05-14 15:15:50|26348.59|26348.59|26348.59|26348.59|26348.59|26348.59|26348.59|26348.59|0
1621005360000|2021-05-14 15:16:00|26345.05|26345.05|26340.9|26340.9|26345.05|26345.05|26340.9|26340.9|0
1621005370000|2021-05-14 15:16:10|26344.44|26344.44|26344.44|26344.44|26344.44|26344.44|26344.44|26344.44|0
1621005390000|2021-05-14 15:16:30|26347.99|26347.99|26351.53|26351.53|26351.53|26351.53|26347.99|26347.99|0
1621005400000|2021-05-14 15:16:40|26352.1|26352.1|26348.75|26348.75|26352.29|26352.29|26348.75|26348.75|0
1621005410000|2021-05-14 15:16:50|26348.37|26348.37|26348.37|26348.37|26348.37|26348.37|26348.37|26348.37|0
1621005420000|2021-05-14 15:17:00|26351.91|26351.91|26351.91|26351.91|26351.91|26351.91|26351.91|26351.91|0
1621005430000|2021-05-14 15:17:10|26341.29|26341.29|26341.29|26341.29|26344.83|26344.83|26341.29|26341.29|0
1621005450000|2021-05-14 15:17:30|26342.49|26342.49|26342.49|26342.49|26342.49|26342.49|26342.49|26342.49|0
1621005480000|2021-05-14 15:18:00|26346.03|26346.03|26342.49|26342.49|26346.03|26346.03|26342.49|26342.49|0
1621005500000|2021-05-14 15:18:20|26346.03|26346.03|26346.03|26346.03|26349.57|26349.57|26346.03|26346.03|0
1621005520000|2021-05-14 15:18:40|26345.84|26345.84|26345.84|26345.84|26345.84|26345.84|26345.84|26345.84|0
1621005550000|2021-05-14 15:19:10|26342.3|26342.3|26342.3|26342.3|26342.3|26342.3|26342.3|26342.3|0
1621005570000|2021-05-14 15:19:30|26342.71|26342.71|26338.76|26338.76|26342.71|26342.71|26338.76|26338.76|0
1621005580000|2021-05-14 15:19:40|26339.17|26339.17|26332.5|26332.5|26339.17|26339.17|26332.5|26332.5|0
1621005590000|2021-05-14 15:19:50|26328.96|26328.96|26329.15|26329.15|26329.56|26329.56|26328.96|26328.96|0
1621005600000|2021-05-14 15:20:00|26336.23|26336.23|26340.56|26340.56|26340.56|26340.56|26336.23|26336.23|0
1621005610000|2021-05-14 15:20:10|26340.18|26340.18|26338.37|26338.37|26340.18|26340.18|26338.37|26338.37|0
1621005620000|2021-05-14 15:20:20|26334.83|26334.83|26336.76|26336.76|26338.37|26338.37|26334.83|26334.83|0
1621005630000|2021-05-14 15:20:30|26326.14|26326.14|26321.61|26321.61|26326.14|26326.14|26321.61|26321.61|0
1621005640000|2021-05-14 15:20:40|26321.01|26321.01|26328.09|26328.09|26328.09|26328.09|26321.01|26321.01|0
1621005650000|2021-05-14 15:20:50|26331.63|26331.63|26332.23|26332.23|26332.23|26332.23|26331.63|26331.63|0
1621005660000|2021-05-14 15:21:00|26332.84|26332.84|26332.84|26332.84|26332.84|26332.84|26332.84|26332.84|0
1621005670000|2021-05-14 15:21:10|26333.25|26333.25|26333.25|26333.25|26333.25|26333.25|26333.25|26333.25|0
1621005690000|2021-05-14 15:21:30|26333.66|26333.66|26333.66|26333.66|26333.66|26333.66|26333.66|26333.66|0
1621005700000|2021-05-14 15:21:40|26333.47|26333.47|26340.55|26340.55|26340.55|26340.55|26333.47|26333.47|0
1621005710000|2021-05-14 15:21:50|26340.14|26340.14|26340.96|26340.96|26340.96|26340.96|26340.14|26340.14|0
1621005720000|2021-05-14 15:22:00|26333.88|26333.88|26333.47|26333.47|26333.88|26333.88|26333.47|26333.47|0
1621005730000|2021-05-14 15:22:10|26334.29|26334.29|26334.29|26334.29|26334.29|26334.29|26334.29|26334.29|0
1621005740000|2021-05-14 15:22:20|26334.7|26334.7|26334.29|26334.29|26334.7|26334.7|26334.29|26334.29|0
1621005750000|2021-05-14 15:22:30|26335.11|26335.11|26330.75|26330.75|26335.9|26335.9|26330.75|26330.75|0
1621005760000|2021-05-14 15:22:40|26330.15|26330.15|26326.19|26326.19|26330.15|26330.15|26326.19|26326.19|0
1621005770000|2021-05-14 15:22:50|26322.65|26322.65|26322.65|26322.65|26322.65|26322.65|26322.65|26322.65|0
1621005780000|2021-05-14 15:23:00|26322.24|26322.24|26322.65|26322.65|26322.65|26322.65|26322.24|26322.24|0
1621005790000|2021-05-14 15:23:10|26315.57|26315.57|26313.49|26313.49|26315.95|26315.95|26313.49|26313.49|0
1621005800000|2021-05-14 15:23:20|26320.57|26320.57|26317.63|26317.63|26320.57|26320.57|26317.03|26317.03|0
1621005840000|2021-05-14 15:24:00|26321.17|26321.17|26321.17|26321.17|26321.17|26321.17|26321.17|26321.17|0
1621005850000|2021-05-14 15:24:10|26320.57|26320.57|26320.57|26320.57|26320.57|26320.57|26320.57|26320.57|0
1621005870000|2021-05-14 15:24:30|26324.11|26324.11|26324.11|26324.11|26324.11|26324.11|26324.11|26324.11|0
1621005890000|2021-05-14 15:24:50|26317.03|26317.03|26320.38|26320.38|26320.57|26320.57|26317.03|26317.03|0
1621005900000|2021-05-14 15:25:00|26316.84|26316.84|26313.3|26313.3|26316.84|26316.84|26313.3|26313.3|0
1621005910000|2021-05-14 15:25:10|26309.76|26309.76|26309.76|26309.76|26313.3|26313.3|26309.76|26309.76|0
1621005920000|2021-05-14 15:25:20|26310.36|26310.36|26310.36|26310.36|26310.36|26310.36|26310.36|26310.36|0
1621005930000|2021-05-14 15:25:30|26309.15|26309.15|26312.09|26312.09|26312.09|26312.09|26308.55|26308.55|0
1621005970000|2021-05-14 15:26:10|26313.3|26313.3|26313.3|26313.3|26313.3|26313.3|26313.3|26313.3|0
1621005990000|2021-05-14 15:26:30|26316.84|26316.84|26317.44|26317.44|26317.44|26317.44|26316.84|26316.84|0
1621006020000|2021-05-14 15:27:00|26313.9|26313.9|26313.49|26313.49|26313.9|26313.9|26313.49|26313.49|0
1621006040000|2021-05-14 15:27:20|26317.03|26317.03|26317.03|26317.03|26317.03|26317.03|26317.03|26317.03|0
1621006050000|2021-05-14 15:27:30|26316.43|26316.43|26316.43|26316.43|26319.97|26319.97|26312.89|26312.89|0
1621006060000|2021-05-14 15:27:40|26316.02|26316.02|26316.02|26316.02|26319.56|26319.56|26312.48|26312.48|0
1621006070000|2021-05-14 15:27:50|26312.48|26312.48|26312.48|26312.48|26312.48|26312.48|26312.48|26312.48|0
1621006080000|2021-05-14 15:28:00|26311.87|26311.87|26311.87|26311.87|26311.87|26311.87|26311.87|26311.87|0
1621006090000|2021-05-14 15:28:10|26315.42|26315.42|26311.87|26311.87|26315.42|26315.42|26311.87|26311.87|0
1621006110000|2021-05-14 15:28:30|26315.42|26315.42|26315.42|26315.42|26315.42|26315.42|26315.42|26315.42|0
1621006120000|2021-05-14 15:28:40|26322.5|26322.5|26322.5|26322.5|26322.5|26322.5|26322.5|26322.5|0
1621006130000|2021-05-14 15:28:50|26326.04|26326.04|26336.66|26336.66|26336.66|26336.66|26326.04|26326.04|0
1621006140000|2021-05-14 15:29:00|26336.06|26336.06|26324.62|26324.62|26336.06|26336.06|26321.08|26321.08|0
1621006150000|2021-05-14 15:29:10|26321.08|26321.08|26315.2|26315.2|26321.08|26321.08|26306.91|26306.91|0
1621006160000|2021-05-14 15:29:20|26325.82|26325.82|26315.2|26315.2|26325.82|26325.82|26315.2|26315.2|0
1621006170000|2021-05-14 15:29:30|26318.74|26318.74|26315.8|26315.8|26318.74|26318.74|26314.59|26314.59|0
1621006180000|2021-05-14 15:29:40|26319.34|26319.34|26319.34|26319.34|26319.34|26319.34|26319.34|26319.34|0
1621006190000|2021-05-14 15:29:50|26315.8|26315.8|26333.5|26333.5|26333.5|26333.5|26315.8|26315.8|0
1621235700000|2021-05-17 07:15:00|26375.41|26375.41|26368.33|26368.33|26375.41|26375.41|26368.33|26368.33|0
1621235710000|2021-05-17 07:15:10|26361.25|26361.25|26361.25|26361.25|26361.25|26361.25|26361.25|26361.25|0
1621235720000|2021-05-17 07:15:20|26357.71|26357.71|26345.35|26345.35|26357.71|26357.71|26340|26340|0
1621235730000|2021-05-17 07:15:30|26348.89|26348.89|26350.09|26350.09|26350.09|26350.09|26348.89|26348.89|0
1621235760000|2021-05-17 07:16:00|26357.17|26357.17|26360.72|26360.72|26360.72|26360.72|26357.17|26357.17|0
1621235790000|2021-05-17 07:16:30|26364.26|26364.26|26364.26|26364.26|26364.26|26364.26|26364.26|26364.26|0
1621235820000|2021-05-17 07:17:00|26360.72|26360.72|26360.72|26360.72|26360.72|26360.72|26360.72|26360.72|0
1621235830000|2021-05-17 07:17:10|26357.17|26357.17|26357.17|26357.17|26357.17|26357.17|26357.17|26357.17|0
1621235850000|2021-05-17 07:17:30|26360.72|26360.72|26360.94|26360.94|26361.95|26361.95|26360.72|26360.72|0
1621235860000|2021-05-17 07:17:40|26362.14|26362.14|26362.74|26362.74|26362.74|26362.74|26361.51|26361.51|0
1621235880000|2021-05-17 07:18:00|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|26366.28|0
1621235890000|2021-05-17 07:18:10|26362.74|26362.74|26359.2|26359.2|26362.74|26362.74|26359.2|26359.2|0
1621235910000|2021-05-17 07:18:30|26352.12|26352.12|26359.2|26359.2|26359.2|26359.2|26352.12|26352.12|0
1621235930000|2021-05-17 07:18:50|26348.58|26348.58|26346.77|26346.77|26348.58|26348.58|26346.77|26346.77|0
1621235940000|2021-05-17 07:19:00|26345.57|26345.57|26339.69|26339.69|26346.77|26346.77|26339.69|26339.69|0
1621235950000|2021-05-17 07:19:10|26332.61|26332.61|26330.96|26330.96|26332.61|26332.61|26330.96|26330.96|0
1621235980000|2021-05-17 07:19:40|26338.05|26338.05|26334.5|26334.5|26338.05|26338.05|26334.5|26334.5|0
1621235990000|2021-05-17 07:19:50|26330.96|26330.96|26330.96|26330.96|26330.96|26330.96|26330.96|26330.96|0
1621236010000|2021-05-17 07:20:10|26327.42|26327.42|26327.42|26327.42|26327.42|26327.42|26327.42|26327.42|0
1621236020000|2021-05-17 07:20:20|26325.62|26325.62|26325.62|26325.62|26325.62|26325.62|26325.62|26325.62|0
1621236040000|2021-05-17 07:20:40|26322.08|26322.08|26322.08|26322.08|26322.08|26322.08|26322.08|26322.08|0
1621236070000|2021-05-17 07:21:10|26325.62|26325.62|26332.7|26332.7|26332.7|26332.7|26325.62|26325.62|0
1621236130000|2021-05-17 07:22:10|26322.08|26322.08|26322.08|26322.08|26322.08|26322.08|26322.08|26322.08|0
1621236140000|2021-05-17 07:22:20|26325.62|26325.62|26325.62|26325.62|26325.62|26325.62|26325.62|26325.62|0
1621236150000|2021-05-17 07:22:30|26329.16|26329.16|26329.16|26329.16|26329.16|26329.16|26329.16|26329.16|0
1621236160000|2021-05-17 07:22:40|26325.62|26325.62|26329.16|26329.16|26329.16|26329.16|26322.08|26322.08|0
1621236170000|2021-05-17 07:22:50|26322.08|26322.08|26314.99|26314.99|26322.08|26322.08|26314.99|26314.99|0
1621236180000|2021-05-17 07:23:00|26311.45|26311.45|26311.45|26311.45|26311.45|26311.45|26311.45|26311.45|0
1621236200000|2021-05-17 07:23:20|26314.99|26314.99|26315.6|26315.6|26315.6|26315.6|26314.99|26314.99|0
1621236230000|2021-05-17 07:23:50|26319.14|26319.14|26319.14|26319.14|26319.14|26319.14|26319.14|26319.14|0
1621236240000|2021-05-17 07:24:00|26322.68|26322.68|26322.68|26322.68|26322.68|26322.68|26322.68|26322.68|0
1621236260000|2021-05-17 07:24:20|26315.6|26315.6|26306.17|26306.17|26315.6|26315.6|26304.97|26304.97|0
1621236270000|2021-05-17 07:24:30|26298.49|26298.49|26298.49|26298.49|26298.49|26298.49|26298.49|26298.49|0
1621236280000|2021-05-17 07:24:40|26302.03|26302.03|26302.03|26302.03|26302.03|26302.03|26302.03|26302.03|0
1621236290000|2021-05-17 07:24:50|26305.57|26305.57|26302.03|26302.03|26305.57|26305.57|26302.03|26302.03|0
1621236300000|2021-05-17 07:25:00|26298.49|26298.49|26298.49|26298.49|26298.49|26298.49|26298.49|26298.49|0
1621236320000|2021-05-17 07:25:20|26299.31|26299.31|26299.31|26299.31|26299.31|26299.31|26299.31|26299.31|0
1621236350000|2021-05-17 07:25:50|26288.69|26288.69|26288.69|26288.69|26288.69|26288.69|26288.69|26288.69|0
1621236360000|2021-05-17 07:26:00|26292.23|26292.23|26295.77|26295.77|26299.31|26299.31|26292.23|26292.23|0
1621236370000|2021-05-17 07:26:10|26292.23|26292.23|26292.23|26292.23|26292.23|26292.23|26292.23|26292.23|0
1621236400000|2021-05-17 07:26:40|26291.41|26291.41|26293.82|26293.82|26293.82|26293.82|26291.41|26291.41|0
1621236410000|2021-05-17 07:26:50|26290.27|26290.27|26276.11|26276.11|26290.27|26290.27|26276.11|26276.11|0
1621236420000|2021-05-17 07:27:00|26272.57|26272.57|26269.03|26269.03|26272.57|26272.57|26269.03|26269.03|0
1621236440000|2021-05-17 07:27:20|26267.22|26267.22|26263.68|26263.68|26267.22|26267.22|26263.68|26263.68|0
1621236460000|2021-05-17 07:27:40|26270.76|26270.76|26277.85|26277.85|26277.85|26277.85|26270.76|26270.76|0
1621236470000|2021-05-17 07:27:50|26274.3|26274.3|26274.3|26274.3|26274.3|26274.3|26274.3|26274.3|0
1621236500000|2021-05-17 07:28:20|26277.85|26277.85|26281.39|26281.39|26281.39|26281.39|26277.85|26277.85|0
1621236510000|2021-05-17 07:28:30|26282.59|26282.59|26286.73|26286.73|26286.73|26286.73|26282.59|26282.59|0
1621236520000|2021-05-17 07:28:40|26290.27|26290.27|26290.27|26290.27|26290.27|26290.27|26290.27|26290.27|0
1621236530000|2021-05-17 07:28:50|26297.36|26297.36|26297.36|26297.36|26297.36|26297.36|26297.36|26297.36|0
1621236540000|2021-05-17 07:29:00|26300.9|26300.9|26300.9|26300.9|26300.9|26300.9|26300.9|26300.9|0
1621236560000|2021-05-17 07:29:20|26301.5|26301.5|26306.24|26306.24|26306.24|26306.24|26301.5|26301.5|0
1621236570000|2021-05-17 07:29:30|26305.04|26305.04|26305.04|26305.04|26305.04|26305.04|26305.04|26305.04|0
1621236580000|2021-05-17 07:29:40|26305.86|26305.86|26312.94|26312.94|26312.94|26312.94|26305.86|26305.86|0
1621236590000|2021-05-17 07:29:50|26316.49|26316.49|26316.49|26316.49|26316.49|26316.49|26316.49|26316.49|0
1621236600000|2021-05-17 07:30:00|26312.94|26312.94|26323.57|26323.57|26323.57|26323.57|26312.94|26312.94|0
1621236610000|2021-05-17 07:30:10|26322.8|26322.8|26322.8|26322.8|26322.8|26322.8|26322.8|26322.8|0
1621236620000|2021-05-17 07:30:20|26326.34|26326.34|26326.34|26326.34|26326.34|26326.34|26326.34|26326.34|0
1621236640000|2021-05-17 07:30:40|26329.88|26329.88|26329.88|26329.88|26329.88|26329.88|26329.88|26329.88|0
1621236650000|2021-05-17 07:30:50|26333.42|26333.42|26329.88|26329.88|26333.42|26333.42|26326.34|26326.34|0
1621236670000|2021-05-17 07:31:10|26336.97|26336.97|26340.51|26340.51|26340.51|26340.51|26336.97|26336.97|0
1621236680000|2021-05-17 07:31:20|26344.05|26344.05|26347.78|26347.78|26348.19|26348.19|26344.05|26344.05|0
1621236710000|2021-05-17 07:31:50|26354.86|26354.86|26340.7|26340.7|26354.86|26354.86|26340.7|26340.7|0
1621236720000|2021-05-17 07:32:00|26341.9|26341.9|26334.82|26334.82|26341.9|26341.9|26334.82|26334.82|0
1621236740000|2021-05-17 07:32:20|26334.22|26334.22|26318.82|26318.82|26334.22|26334.22|26318.82|26318.82|0
1621236760000|2021-05-17 07:32:40|26308.2|26308.2|26308.2|26308.2|26308.2|26308.2|26308.2|26308.2|0
1621236780000|2021-05-17 07:33:00|26304.66|26304.66|26304.66|26304.66|26304.66|26304.66|26304.66|26304.66|0
1621236790000|2021-05-17 07:33:10|26301.11|26301.11|26301.11|26301.11|26301.11|26301.11|26301.11|26301.11|0
1621236800000|2021-05-17 07:33:20|26300.7|26300.7|26300.7|26300.7|26300.7|26300.7|26300.7|26300.7|0
1621236810000|2021-05-17 07:33:30|26304.24|26304.24|26304.24|26304.24|26304.24|26304.24|26304.24|26304.24|0
1621236820000|2021-05-17 07:33:40|26290.08|26290.08|26290.08|26290.08|26290.08|26290.08|26290.08|26290.08|0
1621236830000|2021-05-17 07:33:50|26286.54|26286.54|26286.54|26286.54|26286.54|26286.54|26286.54|26286.54|0
1621236840000|2021-05-17 07:34:00|26285.94|26285.94|26273.51|26273.51|26285.94|26285.94|26273.51|26273.51|0
1621236850000|2021-05-17 07:34:10|26274.71|26274.71|26274.71|26274.71|26274.71|26274.71|26274.71|26274.71|0
1621236860000|2021-05-17 07:34:20|26267.63|26267.63|26267.63|26267.63|26267.63|26267.63|26267.63|26267.63|0
1621236880000|2021-05-17 07:34:40|26264.09|26264.09|26260.55|26260.55|26264.09|26264.09|26260.55|26260.55|0
1621236890000|2021-05-17 07:34:50|26260.14|26260.14|26256.6|26256.6|26260.14|26260.14|26256.6|26256.6|0
1621236900000|2021-05-17 07:35:00|26257.2|26257.2|26257.2|26257.2|26257.2|26257.2|26257.2|26257.2|0
1621236910000|2021-05-17 07:35:10|26253.66|26253.66|26250.11|26250.11|26253.66|26253.66|26250.11|26250.11|0
1621236930000|2021-05-17 07:35:30|26253.66|26253.66|26253.66|26253.66|26253.66|26253.66|26253.66|26253.66|0
1621236970000|2021-05-17 07:36:10|26264.28|26264.28|26260.74|26260.74|26264.28|26264.28|26260.74|26260.74|0
1621236990000|2021-05-17 07:36:30|26264.28|26264.28|26264.28|26264.28|26264.28|26264.28|26264.28|26264.28|0
1621237000000|2021-05-17 07:36:40|26267.82|26267.82|26267.82|26267.82|26267.82|26267.82|26267.82|26267.82|0
1621237010000|2021-05-17 07:36:50|26264.28|26264.28|26264.28|26264.28|26264.28|26264.28|26264.28|26264.28|0
1621237030000|2021-05-17 07:37:10|26267.82|26267.82|26271.36|26271.36|26271.96|26271.96|26267.82|26267.82|0
1621237050000|2021-05-17 07:37:30|26274.9|26274.9|26278.44|26278.44|26278.44|26278.44|26274.9|26274.9|0
1621237080000|2021-05-17 07:38:00|26279.05|26279.05|26279.46|26279.46|26279.46|26279.46|26279.05|26279.05|0
1621237090000|2021-05-17 07:38:10|26275.92|26275.92|26268.83|26268.83|26275.92|26275.92|26268.83|26268.83|0
1621237100000|2021-05-17 07:38:20|26272.37|26272.37|26275.92|26275.92|26275.92|26275.92|26272.37|26272.37|0
1621237140000|2021-05-17 07:39:00|26268.83|26268.83|26253.46|26253.46|26268.83|26268.83|26253.46|26253.46|0
1621237170000|2021-05-17 07:39:30|26257.01|26257.01|26257.01|26257.01|26257.01|26257.01|26257.01|26257.01|0
1621237180000|2021-05-17 07:39:40|26253.46|26253.46|26253.46|26253.46|26253.46|26253.46|26253.46|26253.46|0
1621237200000|2021-05-17 07:40:00|26257.01|26257.01|26267.63|26267.63|26267.63|26267.63|26257.01|26257.01|0
1621237210000|2021-05-17 07:40:10|26271.17|26271.17|26264.09|26264.09|26271.17|26271.17|26264.09|26264.09|0
1621237230000|2021-05-17 07:40:30|26260.55|26260.55|26265.82|26265.82|26267.63|26267.63|26257.01|26257.01|0
1621237250000|2021-05-17 07:40:50|26269.37|26269.37|26269.37|26269.37|26269.37|26269.37|26269.37|26269.37|0
1621237270000|2021-05-17 07:41:10|26268.76|26268.76|26258.14|26258.14|26268.76|26268.76|26258.14|26258.14|0
1621237290000|2021-05-17 07:41:30|26249.85|26249.85|26246.5|26246.5|26249.85|26249.85|26246.5|26246.5|0
1621237300000|2021-05-17 07:41:40|26246.12|26246.12|26246.12|26246.12|26246.12|26246.12|26246.12|26246.12|0
1621237310000|2021-05-17 07:41:50|26246.94|26246.94|26254.02|26254.02|26254.02|26254.02|26246.94|26246.94|0
1621237330000|2021-05-17 07:42:10|26246.94|26246.94|26253.42|26253.42|26253.42|26253.42|26246.34|26246.34|0
1621237340000|2021-05-17 07:42:20|26252.82|26252.82|26252.22|26252.22|26252.82|26252.82|26252.22|26252.22|0
1621237350000|2021-05-17 07:42:30|26251.02|26251.02|26251.02|26251.02|26251.02|26251.02|26251.02|26251.02|0
1621237360000|2021-05-17 07:42:40|26251.43|26251.43|26251.43|26251.43|26251.43|26251.43|26251.43|26251.43|0
1621237370000|2021-05-17 07:42:50|26253.23|26253.23|26249.09|26249.09|26253.23|26253.23|26245.55|26245.55|0
1621237380000|2021-05-17 07:43:00|26252.63|26252.63|26252.63|26252.63|26252.63|26252.63|26252.63|26252.63|0
1621237390000|2021-05-17 07:43:10|26249.09|26249.09|26249.09|26249.09|26249.09|26249.09|26249.09|26249.09|0
1621237410000|2021-05-17 07:43:30|26248.68|26248.68|26248.68|26248.68|26248.68|26248.68|26248.68|26248.68|0
1621237430000|2021-05-17 07:43:50|26241.6|26241.6|26241.6|26241.6|26241.6|26241.6|26241.6|26241.6|0
1621237440000|2021-05-17 07:44:00|26230.97|26230.97|26242.42|26242.42|26245.96|26245.96|26230.97|26230.97|0
1621237450000|2021-05-17 07:44:10|26232.39|26232.39|26228.85|26228.85|26232.39|26232.39|26228.85|26228.85|0
1621237480000|2021-05-17 07:44:40|26225.31|26225.31|26225.31|26225.31|26225.31|26225.31|26225.31|26225.31|0
1621237500000|2021-05-17 07:45:00|26228.85|26228.85|26228.85|26228.85|26228.85|26228.85|26228.85|26228.85|0
1621237510000|2021-05-17 07:45:10|26232.39|26232.39|26232.39|26232.39|26232.39|26232.39|26232.39|26232.39|0
1621237520000|2021-05-17 07:45:20|26228.85|26228.85|26228.85|26228.85|26228.85|26228.85|26228.85|26228.85|0
1621237530000|2021-05-17 07:45:30|26220.57|26220.57|26217.03|26217.03|26220.57|26220.57|26217.03|26217.03|0
1621237540000|2021-05-17 07:45:40|26224.11|26224.11|26226.83|26226.83|26231.19|26231.19|26224.11|26224.11|0
1621237550000|2021-05-17 07:45:50|26226.23|26226.23|26226.23|26226.23|26226.23|26226.23|26226.23|26226.23|0
1621237560000|2021-05-17 07:46:00|26227.05|26227.05|26223.51|26223.51|26227.05|26227.05|26223.51|26223.51|0
1621237570000|2021-05-17 07:46:10|26216.42|26216.42|26216.42|26216.42|26216.42|26216.42|26216.42|26216.42|0
1621237580000|2021-05-17 07:46:20|26212.88|26212.88|26212.88|26212.88|26212.88|26212.88|26212.88|26212.88|0
1621237600000|2021-05-17 07:46:40|26212.47|26212.47|26212.47|26212.47|26212.47|26212.47|26212.47|26212.47|0
1621237610000|2021-05-17 07:46:50|26216.01|26216.01|26223.51|26223.51|26223.51|26223.51|26216.01|26216.01|0
1621237620000|2021-05-17 07:47:00|26219.97|26219.97|26227.05|26227.05|26227.05|26227.05|26219.97|26219.97|0
1621237630000|2021-05-17 07:47:10|26230.59|26230.59|26237.67|26237.67|26237.67|26237.67|26230.59|26230.59|0
1621237640000|2021-05-17 07:47:20|26234.13|26234.13|26234.13|26234.13|26234.13|26234.13|26234.13|26234.13|0
1621237650000|2021-05-17 07:47:30|26233.53|26233.53|26233.53|26233.53|26233.53|26233.53|26233.53|26233.53|0
1621237680000|2021-05-17 07:48:00|26237.07|26237.07|26240.61|26240.61|26240.61|26240.61|26237.07|26237.07|0
1621237690000|2021-05-17 07:48:10|26244.15|26244.15|26247.69|26247.69|26247.69|26247.69|26244.15|26244.15|0
1621237700000|2021-05-17 07:48:20|26251.24|26251.24|26254.78|26254.78|26254.78|26254.78|26251.24|26251.24|0
1621237720000|2021-05-17 07:48:40|26256.58|26256.58|26260.12|26260.12|26260.12|26260.12|26256.58|26256.58|0
1621237730000|2021-05-17 07:48:50|26261.35|26261.35|26261.35|26261.35|26261.35|26261.35|26261.35|26261.35|0
1621237770000|2021-05-17 07:49:30|26247.19|26247.19|26247.19|26247.19|26247.19|26247.19|26247.19|26247.19|0
1621237780000|2021-05-17 07:49:40|26243.65|26243.65|26243.05|26243.05|26243.65|26243.65|26243.05|26243.05|0
1621237790000|2021-05-17 07:49:50|26243.65|26243.65|26243.65|26243.65|26243.65|26243.65|26243.65|26243.65|0
1621237810000|2021-05-17 07:50:10|26254.27|26254.27|26254.27|26254.27|26254.27|26254.27|26254.27|26254.27|0
1621237820000|2021-05-17 07:50:20|26250.73|26250.73|26250.73|26250.73|26250.73|26250.73|26250.73|26250.73|0
1621237830000|2021-05-17 07:50:30|26247.19|26247.19|26247.19|26247.19|26247.19|26247.19|26247.19|26247.19|0
1621237860000|2021-05-17 07:51:00|26243.65|26243.65|26254.27|26254.27|26254.27|26254.27|26243.65|26243.65|0
1621237870000|2021-05-17 07:51:10|26247.19|26247.19|26247.19|26247.19|26247.19|26247.19|26247.19|26247.19|0
1621237920000|2021-05-17 07:52:00|26250.73|26250.73|26250.73|26250.73|26250.73|26250.73|26250.73|26250.73|0
1621237930000|2021-05-17 07:52:10|26254.27|26254.27|26257.81|26257.81|26257.81|26257.81|26254.27|26254.27|0
1621237940000|2021-05-17 07:52:20|26254.27|26254.27|26257.81|26257.81|26257.81|26257.81|26254.27|26254.27|0
1621237950000|2021-05-17 07:52:30|26258.42|26258.42|26259.02|26259.02|26259.02|26259.02|26258.42|26258.42|0
1621238000000|2021-05-17 07:53:20|26262.56|26262.56|26262.56|26262.56|26262.56|26262.56|26262.56|26262.56|0
1621238010000|2021-05-17 07:53:30|26251.93|26251.93|26241.31|26241.31|26251.93|26251.93|26241.31|26241.31|0
1621238070000|2021-05-17 07:54:30|26237.77|26237.77|26237.77|26237.77|26244.85|26244.85|26237.77|26237.77|0
1621238080000|2021-05-17 07:54:40|26241.31|26241.31|26237.77|26237.77|26241.31|26241.31|26237.77|26237.77|0
1621238100000|2021-05-17 07:55:00|26234.23|26234.23|26227.15|26227.15|26234.23|26234.23|26227.15|26227.15|0
1621238140000|2021-05-17 07:55:40|26220.06|26220.06|26216.52|26216.52|26220.06|26220.06|26209.44|26209.44|0
1621238150000|2021-05-17 07:55:50|26212.98|26212.98|26212.98|26212.98|26212.98|26212.98|26212.98|26212.98|0
1621238160000|2021-05-17 07:56:00|26211.18|26211.18|26205.83|26205.83|26211.18|26211.18|26205.83|26205.83|0
1621238170000|2021-05-17 07:56:10|26205.42|26205.42|26201.47|26201.47|26205.42|26205.42|26201.47|26201.47|0
1621238180000|2021-05-17 07:56:20|26197.93|26197.93|26190.84|26190.84|26201.47|26201.47|26190.84|26190.84|0
1621238190000|2021-05-17 07:56:30|26189.69|26189.69|26189.69|26189.69|26189.69|26189.69|26189.69|26189.69|0
1621238200000|2021-05-17 07:56:40|26186.15|26186.15|26185.55|26185.55|26186.15|26186.15|26185.55|26185.55|0
1621238220000|2021-05-17 07:57:00|26189.09|26189.09|26190.29|26190.29|26190.29|26190.29|26189.09|26189.09|0
1621238230000|2021-05-17 07:57:10|26193.84|26193.84|26196.8|26196.8|26197.38|26197.38|26193.84|26193.84|0
1621238240000|2021-05-17 07:57:20|26193.26|26193.26|26193.26|26193.26|26193.26|26193.26|26193.26|26193.26|0
1621238260000|2021-05-17 07:57:40|26193.45|26193.45|26193.45|26193.45|26193.45|26193.45|26193.45|26193.45|0
1621238280000|2021-05-17 07:58:00|26193.26|26193.26|26193.26|26193.26|26193.26|26193.26|26193.26|26193.26|0
1621238290000|2021-05-17 07:58:10|26200.34|26200.34|26200.53|26200.53|26200.53|26200.53|26200.34|26200.34|0
1621238310000|2021-05-17 07:58:30|26200.12|26200.12|26199.52|26199.52|26200.12|26200.12|26199.52|26199.52|0
1621238320000|2021-05-17 07:58:40|26192.44|26192.44|26196.17|26196.17|26196.17|26196.17|26192.44|26192.44|0
1621238340000|2021-05-17 07:59:00|26196.58|26196.58|26196.58|26196.58|26196.58|26196.58|26196.58|26196.58|0
1621238350000|2021-05-17 07:59:10|26193.04|26193.04|26193.04|26193.04|26193.04|26193.04|26193.04|26193.04|0
1621238370000|2021-05-17 07:59:30|26174.73|26174.73|26174.13|26174.13|26174.73|26174.73|26174.13|26174.13|0
1621238390000|2021-05-17 07:59:50|26167.05|26167.05|26167.05|26167.05|26167.05|26167.05|26167.05|26167.05|0
1621238400000|2021-05-17 08:00:00|26159.97|26159.97|26163.51|26163.51|26163.51|26163.51|26159.97|26159.97|0
1621238410000|2021-05-17 08:00:10|26156.43|26156.43|26152.06|26152.06|26156.43|26156.43|26152.06|26152.06|0
1621238420000|2021-05-17 08:00:20|26155.61|26155.61|26162.69|26162.69|26162.69|26162.69|26155.61|26155.61|0
1621238430000|2021-05-17 08:00:30|26166.23|26166.23|26166.23|26166.23|26166.23|26166.23|26166.23|26166.23|0
1621238460000|2021-05-17 08:01:00|26165.63|26165.63|26165.63|26165.63|26165.63|26165.63|26165.63|26165.63|0
1621238500000|2021-05-17 08:01:40|26172.71|26172.71|26179.79|26179.79|26186.87|26186.87|26172.71|26172.71|0
1621238520000|2021-05-17 08:02:00|26183.33|26183.33|26186.87|26186.87|26186.87|26186.87|26183.33|26183.33|0
1621238530000|2021-05-17 08:02:10|26197.5|26197.5|26197.5|26197.5|26197.5|26197.5|26197.5|26197.5|0
1621238580000|2021-05-17 08:03:00|26201.04|26201.04|26201.64|26201.64|26201.64|26201.64|26201.04|26201.04|0
1621238590000|2021-05-17 08:03:10|26205.18|26205.18|26205.18|26205.18|26205.18|26205.18|26205.18|26205.18|0
1621238600000|2021-05-17 08:03:20|26208.72|26208.72|26208.72|26208.72|26208.72|26208.72|26208.72|26208.72|0
1621238610000|2021-05-17 08:03:30|26212.27|26212.27|26212.27|26212.27|26212.27|26212.27|26212.27|26212.27|0
1621238650000|2021-05-17 08:04:10|26219.35|26219.35|26219.35|26219.35|26219.35|26219.35|26219.35|26219.35|0
1621238660000|2021-05-17 08:04:20|26226.43|26226.43|26229.97|26229.97|26229.97|26229.97|26226.43|26226.43|0
1621238670000|2021-05-17 08:04:30|26233.51|26233.51|26233.51|26233.51|26233.51|26233.51|26233.51|26233.51|0
1621238690000|2021-05-17 08:04:50|26234.11|26234.11|26237.66|26237.66|26237.66|26237.66|26234.11|26234.11|0
1621238710000|2021-05-17 08:05:10|26234.11|26234.11|26234.11|26234.11|26234.11|26234.11|26234.11|26234.11|0
1621238720000|2021-05-17 08:05:20|26230.57|26230.57|26230.57|26230.57|26230.57|26230.57|26230.57|26230.57|0
1621238770000|2021-05-17 08:06:10|26227.03|26227.03|26223.49|26223.49|26227.03|26227.03|26223.49|26223.49|0
1621238800000|2021-05-17 08:06:40|26227.03|26227.03|26227.03|26227.03|26227.03|26227.03|26227.03|26227.03|0
1621238840000|2021-05-17 08:07:20|26230.57|26230.57|26230.57|26230.57|26230.57|26230.57|26230.57|26230.57|0
1621238870000|2021-05-17 08:07:50|26231.92|26231.92|26235.46|26235.46|26235.46|26235.46|26231.92|26231.92|0
1621238910000|2021-05-17 08:08:30|26231.92|26231.92|26231.92|26231.92|26231.92|26231.92|26231.92|26231.92|0
1621238920000|2021-05-17 08:08:40|26235.46|26235.46|26235.46|26235.46|26235.46|26235.46|26235.46|26235.46|0
1621238960000|2021-05-17 08:09:20|26239|26239|26239|26239|26239|26239|26239|26239|0
1621238980000|2021-05-17 08:09:40|26240.2|26240.2|26240.2|26240.2|26240.2|26240.2|26240.2|26240.2|0
1621238990000|2021-05-17 08:09:50|26239.6|26239.6|26238.4|26238.4|26239.6|26239.6|26238.4|26238.4|0
1621239000000|2021-05-17 08:10:00|26239|26239|26239|26239|26239|26239|26239|26239|0
1621239040000|2021-05-17 08:10:40|26242.54|26242.54|26239|26239|26242.54|26242.54|26239|26239|0
1621239050000|2021-05-17 08:10:50|26239.41|26239.41|26239.41|26239.41|26239.41|26239.41|26239.41|26239.41|0
1621239100000|2021-05-17 08:11:40|26240.61|26240.61|26240.61|26240.61|26240.61|26240.61|26240.61|26240.61|0
1621239110000|2021-05-17 08:11:50|26237.07|26237.07|26237.07|26237.07|26237.07|26237.07|26237.07|26237.07|0
1621239170000|2021-05-17 08:12:50|26240.61|26240.61|26240.61|26240.61|26240.61|26240.61|26240.61|26240.61|0
1621239180000|2021-05-17 08:13:00|26240.01|26240.01|26240.01|26240.01|26240.01|26240.01|26240.01|26240.01|0
1621239240000|2021-05-17 08:14:00|26243.55|26243.55|26243.55|26243.55|26243.55|26243.55|26243.55|26243.55|0
1621239250000|2021-05-17 08:14:10|26240.01|26240.01|26240.01|26240.01|26240.01|26240.01|26240.01|26240.01|0
1621239280000|2021-05-17 08:14:40|26243.55|26243.55|26243.55|26243.55|26243.55|26243.55|26243.55|26243.55|0
1621239300000|2021-05-17 08:15:00|26242.95|26242.95|26242.95|26242.95|26242.95|26242.95|26242.95|26242.95|0
1621239340000|2021-05-17 08:15:40|26235.87|26235.87|26235.87|26235.87|26235.87|26235.87|26235.87|26235.87|0
1621239350000|2021-05-17 08:15:50|26239.41|26239.41|26242.95|26242.95|26242.95|26242.95|26239.41|26239.41|0
1621239360000|2021-05-17 08:16:00|26242.54|26242.54|26242.54|26242.54|26242.54|26242.54|26242.54|26242.54|0
1621239370000|2021-05-17 08:16:10|26231.92|26231.92|26228.37|26228.37|26231.92|26231.92|26228.37|26228.37|0
1621239380000|2021-05-17 08:16:20|26224.83|26224.83|26224.83|26224.83|26224.83|26224.83|26224.83|26224.83|0
1621239400000|2021-05-17 08:16:40|26228.37|26228.37|26227.77|26227.77|26228.37|26228.37|26227.77|26227.77|0
1621239420000|2021-05-17 08:17:00|26231.31|26231.31|26238.4|26238.4|26238.4|26238.4|26231.31|26231.31|0
1621239430000|2021-05-17 08:17:10|26239|26239|26239|26239|26239|26239|26239|26239|0
1621239450000|2021-05-17 08:17:30|26242.54|26242.54|26239|26239|26242.54|26242.54|26239|26239|0
1621239490000|2021-05-17 08:18:10|26242.54|26242.54|26235.46|26235.46|26242.54|26242.54|26235.46|26235.46|0
1621239500000|2021-05-17 08:18:20|26239|26239|26239|26239|26239|26239|26239|26239|0
1621239510000|2021-05-17 08:18:30|26235.46|26235.46|26235.46|26235.46|26235.46|26235.46|26235.46|26235.46|0
1621239530000|2021-05-17 08:18:50|26228.37|26228.37|26228.37|26228.37|26228.37|26228.37|26221.29|26221.29|0
1621239540000|2021-05-17 08:19:00|26228.95|26228.95|26236.03|26236.03|26236.03|26236.03|26228.95|26228.95|0
1621239620000|2021-05-17 08:20:20|26243.11|26243.11|26239.57|26239.57|26243.11|26243.11|26239.57|26239.57|0
1621239670000|2021-05-17 08:21:10|26243.11|26243.11|26239.57|26239.57|26243.11|26243.11|26239.57|26239.57|0
1621239700000|2021-05-17 08:21:40|26243.11|26243.11|26243.11|26243.11|26243.11|26243.11|26243.11|26243.11|0
1621239750000|2021-05-17 08:22:30|26236.03|26236.03|26236.03|26236.03|26236.03|26236.03|26236.03|26236.03|0
1621239760000|2021-05-17 08:22:40|26236.63|26236.63|26236.63|26236.63|26236.63|26236.63|26236.63|26236.63|0
1621239770000|2021-05-17 08:22:50|26235.43|26235.43|26235.43|26235.43|26235.43|26235.43|26233.63|26233.63|0
1621239780000|2021-05-17 08:23:00|26233.63|26233.63|26233.63|26233.63|26233.63|26233.63|26233.63|26233.63|0
1621239810000|2021-05-17 08:23:30|26233.21|26233.21|26233.21|26233.21|26233.21|26233.21|26233.21|26233.21|0
1621239830000|2021-05-17 08:23:50|26236.76|26236.76|26233.21|26233.21|26236.76|26236.76|26233.21|26233.21|0
1621239910000|2021-05-17 08:25:10|26236.76|26236.76|26226.13|26226.13|26236.76|26236.76|26222.59|26222.59|0
1621239920000|2021-05-17 08:25:20|26233.21|26233.21|26233.21|26233.21|26233.21|26233.21|26233.21|26233.21|0
1621239930000|2021-05-17 08:25:30|26236.76|26236.76|26229.67|26229.67|26236.76|26236.76|26229.67|26229.67|0
1621239960000|2021-05-17 08:26:00|26233.21|26233.21|26233.21|26233.21|26233.21|26233.21|26233.21|26233.21|0
1621239980000|2021-05-17 08:26:20|26234.42|26234.42|26234.42|26234.42|26234.42|26234.42|26234.42|26234.42|0
1621240010000|2021-05-17 08:26:50|26230.88|26230.88|26231.48|26231.48|26231.48|26231.48|26230.88|26230.88|0
1621240090000|2021-05-17 08:28:10|26227.94|26227.94|26227.94|26227.94|26227.94|26227.94|26227.94|26227.94|0
1621240100000|2021-05-17 08:28:20|26231.48|26231.48|26227.94|26227.94|26231.48|26231.48|26227.94|26227.94|0
1621240150000|2021-05-17 08:29:10|26231.48|26231.48|26227.53|26227.53|26231.48|26231.48|26227.53|26227.53|0
1621240160000|2021-05-17 08:29:20|26226.29|26226.29|26227.53|26227.53|26227.94|26227.94|26226.29|26226.29|0
1621240170000|2021-05-17 08:29:30|26227.94|26227.94|26242.1|26242.1|26242.1|26242.1|26227.94|26227.94|0
1621240180000|2021-05-17 08:29:40|26238.56|26238.56|26238.56|26238.56|26238.56|26238.56|26238.56|26238.56|0
1621240200000|2021-05-17 08:30:00|26238.97|26238.97|26239.38|26239.38|26239.38|26239.38|26238.78|26238.78|0
1621240270000|2021-05-17 08:31:10|26242.92|26242.92|26242.92|26242.92|26242.92|26242.92|26242.92|26242.92|0
1621240300000|2021-05-17 08:31:40|26242.51|26242.51|26242.51|26242.51|26242.51|26242.51|26242.51|26242.51|0
1621240310000|2021-05-17 08:31:50|26238.97|26238.97|26238.97|26238.97|26238.97|26238.97|26238.97|26238.97|0
1621240370000|2021-05-17 08:32:50|26239.57|26239.57|26239.57|26239.57|26239.57|26239.57|26239.57|26239.57|0
1621240390000|2021-05-17 08:33:10|26243.11|26243.11|26243.11|26243.11|26243.11|26243.11|26243.11|26243.11|0
1621240460000|2021-05-17 08:34:20|26253.74|26253.74|26253.74|26253.74|26253.74|26253.74|26253.74|26253.74|0
1621240470000|2021-05-17 08:34:30|26257.28|26257.28|26257.28|26257.28|26257.28|26257.28|26257.28|26257.28|0
1621240550000|2021-05-17 08:35:50|26260.82|26260.82|26260.82|26260.82|26260.82|26260.82|26260.82|26260.82|0
1621240560000|2021-05-17 08:36:00|26264.36|26264.36|26257.28|26257.28|26264.36|26264.36|26257.28|26257.28|0
1621240630000|2021-05-17 08:37:10|26253.74|26253.74|26253.74|26253.74|26253.74|26253.74|26253.74|26253.74|0
1621240660000|2021-05-17 08:37:40|26253.33|26253.33|26242.7|26242.7|26253.33|26253.33|26242.7|26242.7|0
1621240720000|2021-05-17 08:38:40|26242.1|26242.1|26242.7|26242.7|26242.7|26242.7|26242.1|26242.1|0
1621240730000|2021-05-17 08:38:50|26243.3|26243.3|26243.3|26243.3|26243.3|26243.3|26243.3|26243.3|0
1621240750000|2021-05-17 08:39:10|26246.85|26246.85|26246.85|26246.85|26246.85|26246.85|26246.85|26246.85|0
1621240760000|2021-05-17 08:39:20|26243.3|26243.3|26243.91|26243.91|26243.91|26243.91|26243.3|26243.3|0
1621240790000|2021-05-17 08:39:50|26243.5|26243.5|26243.5|26243.5|26243.5|26243.5|26243.5|26243.5|0
1621240800000|2021-05-17 08:40:00|26247.04|26247.04|26247.04|26247.04|26247.04|26247.04|26247.04|26247.04|0
1621240830000|2021-05-17 08:40:30|26246.22|26246.22|26246.22|26246.22|26246.22|26246.22|26246.22|26246.22|0
1621240870000|2021-05-17 08:41:10|26249.76|26249.76|26249.76|26249.76|26249.76|26249.76|26249.76|26249.76|0
1621240890000|2021-05-17 08:41:30|26253.3|26253.3|26253.3|26253.3|26253.3|26253.3|26253.3|26253.3|0
1621240980000|2021-05-17 08:43:00|26252.48|26252.48|26252.48|26252.48|26252.48|26252.48|26252.48|26252.48|0
1621240990000|2021-05-17 08:43:10|26251.88|26251.88|26251.88|26251.88|26251.88|26251.88|26251.88|26251.88|0
1621241000000|2021-05-17 08:43:20|26269.58|26269.58|26269.58|26269.58|26269.58|26269.58|26269.58|26269.58|0
1621241020000|2021-05-17 08:43:40|26269.17|26269.17|26269.17|26269.17|26269.17|26269.17|26269.17|26269.17|0
1621241030000|2021-05-17 08:43:50|26265.63|26265.63|26265.63|26265.63|26265.63|26265.63|26265.63|26265.63|0
1621241040000|2021-05-17 08:44:00|26265.22|26265.22|26265.22|26265.22|26265.22|26265.22|26265.22|26265.22|0
1621241090000|2021-05-17 08:44:50|26272.3|26272.3|26272.3|26272.3|26272.3|26272.3|26272.3|26272.3|0
1621241130000|2021-05-17 08:45:30|26272.71|26272.71|26272.3|26272.3|26272.71|26272.71|26272.3|26272.3|0
1621241140000|2021-05-17 08:45:40|26268.76|26268.76|26268.76|26268.76|26268.76|26268.76|26268.76|26268.76|0
1621241330000|2021-05-17 08:48:50|26261.68|26261.68|26261.68|26261.68|26261.68|26261.68|26261.68|26261.68|0
1621241340000|2021-05-17 08:49:00|26251.05|26251.05|26251.05|26251.05|26251.05|26251.05|26251.05|26251.05|0
1621241350000|2021-05-17 08:49:10|26250.64|26250.64|26247.51|26247.51|26251.05|26251.05|26247.51|26247.51|0
1621241380000|2021-05-17 08:49:40|26248.11|26248.11|26248.11|26248.11|26248.11|26248.11|26248.11|26248.11|0
1621241400000|2021-05-17 08:50:00|26251.66|26251.66|26251.66|26251.66|26255.2|26255.2|26251.66|26251.66|0
1621241410000|2021-05-17 08:50:10|26251.25|26251.25|26254.79|26254.79|26254.79|26254.79|26251.25|26251.25|0
1621241420000|2021-05-17 08:50:20|26251.25|26251.25|26251.25|26251.25|26251.25|26251.25|26251.25|26251.25|0
1621241470000|2021-05-17 08:51:10|26247.7|26247.7|26247.7|26247.7|26247.7|26247.7|26247.7|26247.7|0
1621241560000|2021-05-17 08:52:40|26248.11|26248.11|26248.11|26248.11|26248.11|26248.11|26248.11|26248.11|0
1621241590000|2021-05-17 08:53:10|26241.03|26241.03|26241.03|26241.03|26241.03|26241.03|26241.03|26241.03|0
1621241620000|2021-05-17 08:53:40|26237.49|26237.49|26237.49|26237.49|26237.49|26237.49|26237.49|26237.49|0
1621241660000|2021-05-17 08:54:20|26226.87|26226.87|26226.87|26226.87|26226.87|26226.87|26226.87|26226.87|0
1621241670000|2021-05-17 08:54:30|26226.46|26226.46|26226.46|26226.46|26226.46|26226.46|26226.46|26226.46|0
1621241690000|2021-05-17 08:54:50|26222.92|26222.92|26222.92|26222.92|26222.92|26222.92|26222.92|26222.92|0
1621241790000|2021-05-17 08:56:30|26215.83|26215.83|26222.92|26222.92|26222.92|26222.92|26215.83|26215.83|0
1621241820000|2021-05-17 08:57:00|26226.46|26226.46|26226.46|26226.46|26226.46|26226.46|26226.46|26226.46|0
1621241870000|2021-05-17 08:57:50|26226.05|26226.05|26226.05|26226.05|26226.05|26226.05|26226.05|26226.05|0
1621241880000|2021-05-17 08:58:00|26226.65|26226.65|26226.05|26226.05|26226.65|26226.65|26226.05|26226.05|0
1621241890000|2021-05-17 08:58:10|26226.46|26226.46|26230|26230|26230|26230|26226.46|26226.46|0
1621242000000|2021-05-17 09:00:00|26233.54|26233.54|26233.54|26233.54|26233.54|26233.54|26233.54|26233.54|0
1621242020000|2021-05-17 09:00:20|26237.08|26237.08|26240.62|26240.62|26240.62|26240.62|26237.08|26237.08|0
1621242030000|2021-05-17 09:00:30|26244.16|26244.16|26219.37|26219.37|26244.16|26244.16|26219.37|26219.37|0
1621242100000|2021-05-17 09:01:40|26215.83|26215.83|26222.31|26222.31|26222.92|26222.92|26215.83|26215.83|0
1621242130000|2021-05-17 09:02:10|26221.71|26221.71|26221.71|26221.71|26221.71|26221.71|26221.71|26221.71|0
1621242140000|2021-05-17 09:02:20|26214.63|26214.63|26214.63|26214.63|26214.63|26214.63|26214.63|26214.63|0
1621242150000|2021-05-17 09:02:30|26214.03|26214.03|26214.03|26214.03|26214.03|26214.03|26214.03|26214.03|0
1621242200000|2021-05-17 09:03:20|26217.57|26217.57|26217.57|26217.57|26217.57|26217.57|26217.57|26217.57|0
1621242210000|2021-05-17 09:03:30|26218.17|26218.17|26218.17|26218.17|26218.17|26218.17|26218.17|26218.17|0
1621242240000|2021-05-17 09:04:00|26221.71|26221.71|26221.71|26221.71|26221.71|26221.71|26221.71|26221.71|0
1621242250000|2021-05-17 09:04:10|26225.25|26225.25|26225.25|26225.25|26225.25|26225.25|26225.25|26225.25|0
1621242310000|2021-05-17 09:05:10|26228.79|26228.79|26228.79|26228.79|26228.79|26228.79|26228.79|26228.79|0
1621242330000|2021-05-17 09:05:30|26228.19|26228.19|26227.59|26227.59|26228.19|26228.19|26227.59|26227.59|0
1621242350000|2021-05-17 09:05:50|26231.13|26231.13|26231.13|26231.13|26231.13|26231.13|26231.13|26231.13|0
1621242360000|2021-05-17 09:06:00|26227.59|26227.59|26226.99|26226.99|26227.59|26227.59|26226.99|26226.99|0
1621242370000|2021-05-17 09:06:10|26226.39|26226.39|26226.39|26226.39|26226.39|26226.39|26226.39|26226.39|0
1621242440000|2021-05-17 09:07:20|26225.79|26225.79|26225.79|26225.79|26225.79|26225.79|26225.79|26225.79|0
1621242460000|2021-05-17 09:07:40|26225.18|26225.18|26225.18|26225.18|26225.18|26225.18|26225.18|26225.18|0
1621242470000|2021-05-17 09:07:50|26225.79|26225.79|26226.39|26226.39|26226.39|26226.39|26225.79|26225.79|0
1621242490000|2021-05-17 09:08:10|26226.99|26226.99|26226.99|26226.99|26226.99|26226.99|26226.99|26226.99|0
1621242520000|2021-05-17 09:08:40|26227.59|26227.59|26228.19|26228.19|26228.19|26228.19|26227.59|26227.59|0
1621242540000|2021-05-17 09:09:00|26224.65|26224.65|26224.65|26224.65|26224.65|26224.65|26224.65|26224.65|0
1621242600000|2021-05-17 09:10:00|26231.73|26231.73|26232.94|26232.94|26232.94|26232.94|26231.73|26231.73|0
1621242610000|2021-05-17 09:10:10|26231.73|26231.73|26231.73|26231.73|26231.73|26231.73|26231.73|26231.73|0
1621242710000|2021-05-17 09:11:50|26232.94|26232.94|26232.94|26232.94|26232.94|26232.94|26232.94|26232.94|0
1621242850000|2021-05-17 09:14:10|26233.35|26233.35|26233.35|26233.35|26233.35|26233.35|26233.35|26233.35|0
1621242890000|2021-05-17 09:14:50|26236.89|26236.89|26236.89|26236.89|26236.89|26236.89|26236.89|26236.89|0
1621242910000|2021-05-17 09:15:10|26236.48|26236.48|26236.48|26236.48|26236.48|26236.48|26236.48|26236.48|0
1621242930000|2021-05-17 09:15:30|26243.56|26243.56|26243.56|26243.56|26243.56|26243.56|26243.56|26243.56|0
1621242960000|2021-05-17 09:16:00|26244.76|26244.76|26244.76|26244.76|26244.76|26244.76|26244.76|26244.76|0
1621242980000|2021-05-17 09:16:20|26251.85|26251.85|26251.85|26251.85|26251.85|26251.85|26251.85|26251.85|0
1621243000000|2021-05-17 09:16:40|26251.44|26251.44|26251.44|26251.44|26251.44|26251.44|26251.44|26251.44|0
1621243050000|2021-05-17 09:17:30|26250.83|26250.83|26250.83|26250.83|26250.83|26250.83|26250.83|26250.83|0
1621243070000|2021-05-17 09:17:50|26246.88|26246.88|26243.34|26243.34|26246.88|26246.88|26243.34|26243.34|0
1621243080000|2021-05-17 09:18:00|26242.74|26242.74|26242.74|26242.74|26242.74|26242.74|26242.74|26242.74|0
1621243090000|2021-05-17 09:18:10|26235.66|26235.66|26235.66|26235.66|26235.66|26235.66|26235.66|26235.66|0
1621243150000|2021-05-17 09:19:10|26232.12|26232.12|26232.12|26232.12|26232.12|26232.12|26232.12|26232.12|0
1621243160000|2021-05-17 09:19:20|26231.51|26231.51|26223.83|26223.83|26231.51|26231.51|26223.83|26223.83|0
1621243190000|2021-05-17 09:19:50|26227.37|26227.37|26227.37|26227.37|26227.37|26227.37|26227.37|26227.37|0
1621243230000|2021-05-17 09:20:30|26216.75|26216.75|26216.75|26216.75|26216.75|26216.75|26216.75|26216.75|0
1621243290000|2021-05-17 09:21:30|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|0
1621243320000|2021-05-17 09:22:00|26227.37|26227.37|26227.97|26227.97|26227.97|26227.97|26227.37|26227.37|0
1621243330000|2021-05-17 09:22:10|26231.51|26231.51|26235.06|26235.06|26235.06|26235.06|26231.51|26231.51|0
1621243440000|2021-05-17 09:24:00|26227.97|26227.97|26227.97|26227.97|26227.97|26227.97|26227.97|26227.97|0
1621243460000|2021-05-17 09:24:20|26226.77|26226.77|26226.77|26226.77|26226.77|26226.77|26226.77|26226.77|0
1621243520000|2021-05-17 09:25:20|26226.17|26226.17|26226.17|26226.17|26226.17|26226.17|26226.17|26226.17|0
1621243530000|2021-05-17 09:25:30|26224.96|26224.96|26225.57|26225.57|26225.57|26225.57|26224.96|26224.96|0
1621243540000|2021-05-17 09:25:40|26224.96|26224.96|26224.96|26224.96|26224.96|26224.96|26224.96|26224.96|0
1621243560000|2021-05-17 09:26:00|26225.57|26225.57|26225.57|26225.57|26225.57|26225.57|26225.57|26225.57|0
1621243570000|2021-05-17 09:26:10|26225.98|26225.98|26225.98|26225.98|26225.98|26225.98|26225.98|26225.98|0
1621243580000|2021-05-17 09:26:20|26229.52|26229.52|26229.52|26229.52|26229.52|26229.52|26229.52|26229.52|0
1621243620000|2021-05-17 09:27:00|26225.98|26225.98|26218.89|26218.89|26225.98|26225.98|26218.89|26218.89|0
1621243640000|2021-05-17 09:27:20|26219.5|26219.5|26219.5|26219.5|26219.5|26219.5|26219.5|26219.5|0
1621243680000|2021-05-17 09:28:00|26223.04|26223.04|26219.5|26219.5|26223.04|26223.04|26219.5|26219.5|0
1621243690000|2021-05-17 09:28:10|26215.96|26215.96|26215.96|26215.96|26215.96|26215.96|26215.96|26215.96|0
1621243700000|2021-05-17 09:28:20|26217.76|26217.76|26217.76|26217.76|26217.76|26217.76|26217.76|26217.76|0
1621243710000|2021-05-17 09:28:30|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|0
1621243730000|2021-05-17 09:28:50|26217.57|26217.57|26217.57|26217.57|26217.57|26217.57|26217.57|26217.57|0
1621243760000|2021-05-17 09:29:20|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|0
1621243770000|2021-05-17 09:29:30|26220.7|26220.7|26220.7|26220.7|26220.7|26220.7|26220.7|26220.7|0
1621243810000|2021-05-17 09:30:10|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|0
1621243850000|2021-05-17 09:30:50|26216.56|26216.56|26216.56|26216.56|26216.56|26216.56|26216.56|26216.56|0
1621243860000|2021-05-17 09:31:00|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|26217.16|0
1621243880000|2021-05-17 09:31:20|26217.57|26217.57|26217.57|26217.57|26217.57|26217.57|26217.57|26217.57|0
1621243890000|2021-05-17 09:31:30|26221.11|26221.11|26221.11|26221.11|26221.11|26221.11|26221.11|26221.11|0
1621243900000|2021-05-17 09:31:40|26224.65|26224.65|26221.11|26221.11|26224.65|26224.65|26221.11|26221.11|0
1621243950000|2021-05-17 09:32:30|26217.57|26217.57|26214.03|26214.03|26217.57|26217.57|26214.03|26214.03|0
1621244010000|2021-05-17 09:33:30|26217.57|26217.57|26221.11|26221.11|26221.11|26221.11|26217.57|26217.57|0
1621244040000|2021-05-17 09:34:00|26224.65|26224.65|26225.25|26225.25|26225.25|26225.25|26224.65|26224.65|0
1621244050000|2021-05-17 09:34:10|26226.46|26226.46|26226.46|26226.46|26226.46|26226.46|26226.46|26226.46|0
1621244080000|2021-05-17 09:34:40|26225.85|26225.85|26225.85|26225.85|26225.85|26225.85|26225.85|26225.85|0
1621244120000|2021-05-17 09:35:20|26222.31|26222.31|26222.31|26222.31|26222.31|26222.31|26222.31|26222.31|0
1621244200000|2021-05-17 09:36:40|26225.85|26225.85|26218.77|26218.77|26225.85|26225.85|26218.77|26218.77|0
1621244210000|2021-05-17 09:36:50|26225.85|26225.85|26225.85|26225.85|26225.85|26225.85|26225.85|26225.85|0
1621244220000|2021-05-17 09:37:00|26225.25|26225.25|26225.25|26225.25|26225.25|26225.25|26225.25|26225.25|0
1621244260000|2021-05-17 09:37:40|26228.79|26228.79|26232.34|26232.34|26232.34|26232.34|26228.79|26228.79|0
1621244280000|2021-05-17 09:38:00|26228.79|26228.79|26228.79|26228.79|26228.79|26228.79|26228.79|26228.79|0
1621244300000|2021-05-17 09:38:20|26221.71|26221.71|26221.71|26221.71|26221.71|26221.71|26221.71|26221.71|0
1621244310000|2021-05-17 09:38:30|26214.63|26214.63|26214.63|26214.63|26214.63|26214.63|26214.63|26214.63|0
1621244330000|2021-05-17 09:38:50|26211.09|26211.09|26211.09|26211.09|26211.09|26211.09|26211.09|26211.09|0
1621244380000|2021-05-17 09:39:40|26214.63|26214.63|26214.63|26214.63|26214.63|26214.63|26214.63|26214.63|0
1621244410000|2021-05-17 09:40:10|26211.09|26211.09|26211.09|26211.09|26211.09|26211.09|26211.09|26211.09|0
1621244430000|2021-05-17 09:40:30|26200.46|26200.46|26200.46|26200.46|26200.46|26200.46|26200.46|26200.46|0
1621244440000|2021-05-17 09:40:40|26207.55|26207.55|26207.55|26207.55|26207.55|26207.55|26207.55|26207.55|0
1621244470000|2021-05-17 09:41:10|26211.09|26211.09|26211.09|26211.09|26211.09|26211.09|26211.09|26211.09|0
1621244510000|2021-05-17 09:41:50|26211.69|26211.69|26210.49|26210.49|26211.69|26211.69|26210.49|26210.49|0
1621244550000|2021-05-17 09:42:30|26224.65|26224.65|26221.11|26221.11|26224.65|26224.65|26221.11|26221.11|0
1621244590000|2021-05-17 09:43:10|26224.65|26224.65|26224.65|26224.65|26224.65|26224.65|26224.65|26224.65|0
1621244660000|2021-05-17 09:44:20|26225.8|26225.8|26233.46|26233.46|26233.46|26233.46|26225.8|26225.8|0
1621244690000|2021-05-17 09:44:50|26233.27|26233.27|26233.27|26233.27|26233.27|26233.27|26233.27|26233.27|0
1621244710000|2021-05-17 09:45:10|26233.87|26233.87|26233.87|26233.87|26233.87|26233.87|26233.87|26233.87|0
1621244740000|2021-05-17 09:45:40|26237.41|26237.41|26237.41|26237.41|26237.41|26237.41|26237.41|26237.41|0
1621244750000|2021-05-17 09:45:50|26238.61|26238.61|26238.61|26238.61|26238.61|26238.61|26238.61|26238.61|0
1621244770000|2021-05-17 09:46:10|26249.24|26249.24|26249.24|26249.24|26249.24|26249.24|26249.24|26249.24|0
1621244820000|2021-05-17 09:47:00|26238.61|26238.61|26237|26237|26238.61|26238.61|26237|26237|0
1621244830000|2021-05-17 09:47:10|26233.46|26233.46|26233.46|26233.46|26233.46|26233.46|26233.46|26233.46|0
1621244880000|2021-05-17 09:48:00|26237|26237|26237|26237|26237|26237|26237|26237|0
1621244920000|2021-05-17 09:48:40|26244.08|26244.08|26244.08|26244.08|26244.08|26244.08|26244.08|26244.08|0
1621244940000|2021-05-17 09:49:00|26240.54|26240.54|26240.54|26240.54|26240.54|26240.54|26240.54|26240.54|0
1621244950000|2021-05-17 09:49:10|26240.95|26240.95|26240.95|26240.95|26240.95|26240.95|26240.95|26240.95|0
1621244980000|2021-05-17 09:49:40|26251.58|26251.58|26251.58|26251.58|26251.58|26251.58|26251.58|26251.58|0
1621244990000|2021-05-17 09:49:50|26244.49|26244.49|26248.03|26248.03|26248.03|26248.03|26244.49|26244.49|0
1621245010000|2021-05-17 09:50:10|26240.95|26240.95|26240.38|26240.38|26240.95|26240.95|26240.38|26240.38|0
1621245020000|2021-05-17 09:50:20|26233.29|26233.29|26233.29|26233.29|26233.29|26233.29|26233.29|26233.29|0
1621245030000|2021-05-17 09:50:30|26229.75|26229.75|26219.13|26219.13|26229.75|26229.75|26219.13|26219.13|0
1621245060000|2021-05-17 09:51:00|26215.59|26215.59|26212.05|26212.05|26215.59|26215.59|26212.05|26212.05|0
1621245100000|2021-05-17 09:51:40|26208.51|26208.51|26208.51|26208.51|26208.51|26208.51|26208.51|26208.51|0
1621245110000|2021-05-17 09:51:50|26208.1|26208.1|26208.1|26208.1|26208.1|26208.1|26208.1|26208.1|0
1621245120000|2021-05-17 09:52:00|26211.64|26211.64|26211.64|26211.64|26211.64|26211.64|26211.64|26211.64|0
1621245150000|2021-05-17 09:52:30|26215.18|26215.18|26215.18|26215.18|26215.18|26215.18|26215.18|26215.18|0
1621245160000|2021-05-17 09:52:40|26215.59|26215.59|26215.59|26215.59|26215.59|26215.59|26215.59|26215.59|0
1621245170000|2021-05-17 09:52:50|26212.05|26212.05|26212.05|26212.05|26212.05|26212.05|26212.05|26212.05|0
1621245250000|2021-05-17 09:54:10|26211.64|26211.64|26215.18|26215.18|26215.18|26215.18|26211.64|26211.64|0
1621245280000|2021-05-17 09:54:40|26208.1|26208.1|26208.1|26208.1|26208.1|26208.1|26208.1|26208.1|0
1621245300000|2021-05-17 09:55:00|26211.64|26211.64|26211.03|26211.03|26211.64|26211.64|26210.43|26210.43|0
1621245320000|2021-05-17 09:55:20|26211.64|26211.64|26211.64|26211.64|26211.64|26211.64|26211.64|26211.64|0
1621245360000|2021-05-17 09:56:00|26215.18|26215.18|26215.18|26215.18|26215.18|26215.18|26215.18|26215.18|0
1621245380000|2021-05-17 09:56:20|26222.26|26222.26|26222.26|26222.26|26222.26|26222.26|26222.26|26222.26|0
1621245400000|2021-05-17 09:56:40|26223.46|26223.46|26227|26227|26227|26227|26223.46|26223.46|0
1621245430000|2021-05-17 09:57:10|26226.4|26226.4|26226.4|26226.4|26226.4|26226.4|26226.4|26226.4|0
1621245500000|2021-05-17 09:58:20|26219.32|26219.32|26219.32|26219.32|26219.32|26219.32|26219.32|26219.32|0
1621245520000|2021-05-17 09:58:40|26222.86|26222.86|26222.86|26222.86|26222.86|26222.86|26222.86|26222.86|0
1621245530000|2021-05-17 09:58:50|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|0
1621245540000|2021-05-17 09:59:00|26229.94|26229.94|26229.94|26229.94|26229.94|26229.94|26229.94|26229.94|0
1621245560000|2021-05-17 09:59:20|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|0
1621245570000|2021-05-17 09:59:30|26237.03|26237.03|26237.03|26237.03|26237.03|26237.03|26237.03|26237.03|0
1621245610000|2021-05-17 10:00:10|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|26233.49|0
1621245660000|2021-05-17 10:01:00|26234.09|26234.09|26234.91|26234.91|26234.91|26234.91|26234.09|26234.09|0
1621245670000|2021-05-17 10:01:10|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|0
1621245710000|2021-05-17 10:01:50|26238.86|26238.86|26239.68|26239.68|26239.68|26239.68|26238.86|26238.86|0
1621245720000|2021-05-17 10:02:00|26236.14|26236.14|26236.14|26236.14|26236.14|26236.14|26236.14|26236.14|0
1621245750000|2021-05-17 10:02:30|26235.54|26235.54|26232|26232|26235.54|26235.54|26232|26232|0
1621245770000|2021-05-17 10:02:50|26217.83|26217.83|26217.01|26217.01|26217.83|26217.83|26217.01|26217.01|0
1621245780000|2021-05-17 10:03:00|26220.55|26220.55|26220.55|26220.55|26220.55|26220.55|26220.55|26220.55|0
1621245790000|2021-05-17 10:03:10|26209.33|26209.33|26209.33|26209.33|26209.33|26209.33|26209.33|26209.33|0
1621245800000|2021-05-17 10:03:20|26202.24|26202.24|26206.39|26206.39|26206.39|26206.39|26202.24|26202.24|0
1621245810000|2021-05-17 10:03:30|26205.79|26205.79|26205.79|26205.79|26205.79|26205.79|26205.79|26205.79|0
1621245840000|2021-05-17 10:04:00|26209.33|26209.33|26209.33|26209.33|26209.33|26209.33|26209.33|26209.33|0
1621245870000|2021-05-17 10:04:30|26216.41|26216.41|26216.41|26216.41|26216.41|26216.41|26216.41|26216.41|0
1621245890000|2021-05-17 10:04:50|26217.01|26217.01|26217.01|26217.01|26217.01|26217.01|26216.41|26216.41|0
1621245910000|2021-05-17 10:05:10|26220.55|26220.55|26220.55|26220.55|26220.55|26220.55|26220.55|26220.55|0
1621245980000|2021-05-17 10:06:20|26220.96|26220.96|26220.96|26220.96|26220.96|26220.96|26220.96|26220.96|0
1621245990000|2021-05-17 10:06:30|26217.42|26217.42|26231.59|26231.59|26231.59|26231.59|26217.42|26217.42|0
1621246010000|2021-05-17 10:06:50|26235.13|26235.13|26235.54|26235.54|26235.54|26235.54|26235.13|26235.13|0
1621246080000|2021-05-17 10:08:00|26242.62|26242.62|26242.62|26242.62|26242.62|26242.62|26242.62|26242.62|0
1621246090000|2021-05-17 10:08:10|26235.54|26235.54|26235.54|26235.54|26235.54|26235.54|26235.54|26235.54|0
1621246100000|2021-05-17 10:08:20|26234.94|26234.94|26234.34|26234.34|26234.94|26234.94|26234.34|26234.34|0
1621246110000|2021-05-17 10:08:30|26234.94|26234.94|26234.94|26234.94|26234.94|26234.94|26234.94|26234.94|0
1621246140000|2021-05-17 10:09:00|26234.36|26234.36|26234.36|26234.36|26234.36|26234.36|26234.36|26234.36|0
1621246170000|2021-05-17 10:09:30|26234.96|26234.96|26234.96|26234.96|26234.96|26234.96|26234.96|26234.96|0
1621246190000|2021-05-17 10:09:50|26234.77|26234.77|26234.77|26234.77|26234.77|26234.77|26234.77|26234.77|0
1621246200000|2021-05-17 10:10:00|26238.31|26238.31|26233.57|26233.57|26238.31|26238.31|26233.57|26233.57|0
1621246210000|2021-05-17 10:10:10|26232.97|26232.97|26240.05|26240.05|26240.05|26240.05|26232.97|26232.97|0
1621246220000|2021-05-17 10:10:20|26240.65|26240.65|26240.65|26240.65|26240.65|26240.65|26240.65|26240.65|0
1621246320000|2021-05-17 10:12:00|26247.73|26247.73|26248.33|26248.33|26248.33|26248.33|26247.73|26247.73|0
1621246330000|2021-05-17 10:12:10|26251.88|26251.88|26251.88|26251.88|26251.88|26251.88|26251.88|26251.88|0
1621246380000|2021-05-17 10:13:00|26252.48|26252.48|26252.48|26252.48|26252.48|26252.48|26252.48|26252.48|0
1621246410000|2021-05-17 10:13:30|26259.56|26259.56|26259.56|26259.56|26259.56|26259.56|26259.56|26259.56|0
1621246460000|2021-05-17 10:14:20|26256.02|26256.02|26252.48|26252.48|26256.02|26256.02|26252.48|26252.48|0
1621246500000|2021-05-17 10:15:00|26256.02|26256.02|26259.56|26259.56|26259.56|26259.56|26256.02|26256.02|0
1621246520000|2021-05-17 10:15:20|26252.48|26252.48|26252.48|26252.48|26252.48|26252.48|26252.48|26252.48|0
1621246550000|2021-05-17 10:15:50|26252.07|26252.07|26251.88|26251.88|26252.07|26252.07|26251.88|26251.88|0
1621246560000|2021-05-17 10:16:00|26251.27|26251.27|26255.42|26255.42|26255.42|26255.42|26251.27|26251.27|0
1621246580000|2021-05-17 10:16:20|26251.88|26251.88|26248.33|26248.33|26251.88|26251.88|26248.33|26248.33|0
1621246630000|2021-05-17 10:17:10|26250.67|26250.67|26250.67|26250.67|26250.67|26250.67|26250.67|26250.67|0
1621246680000|2021-05-17 10:18:00|26250.48|26250.48|26249.9|26249.9|26250.48|26250.48|26249.9|26249.9|0
1621246690000|2021-05-17 10:18:10|26249.49|26249.49|26249.49|26249.49|26249.49|26249.49|26249.49|26249.49|0
1621246740000|2021-05-17 10:19:00|26249.11|26249.11|26249.11|26249.11|26249.11|26249.11|26249.11|26249.11|0
1621246750000|2021-05-17 10:19:10|26245.57|26245.57|26217.24|26217.24|26245.57|26245.57|26213.7|26213.7|0
1621246770000|2021-05-17 10:19:30|26209.56|26209.56|26220.18|26220.18|26220.18|26220.18|26209.56|26209.56|0
1621246790000|2021-05-17 10:19:50|26227.26|26227.26|26227.26|26227.26|26227.26|26227.26|26227.26|26227.26|0
1621246810000|2021-05-17 10:20:10|26223.72|26223.72|26227.26|26227.26|26227.26|26227.26|26220.18|26220.18|0
1621246830000|2021-05-17 10:20:30|26216.64|26216.64|26213.1|26213.1|26216.64|26216.64|26213.1|26213.1|0
1621246840000|2021-05-17 10:20:40|26216.64|26216.64|26220.18|26220.18|26220.18|26220.18|26216.64|26216.64|0
1621246870000|2021-05-17 10:21:10|26209.56|26209.56|26209.56|26209.56|26209.56|26209.56|26209.56|26209.56|0
1621246920000|2021-05-17 10:22:00|26216.64|26216.64|26216.64|26216.64|26216.64|26216.64|26216.64|26216.64|0
1621246960000|2021-05-17 10:22:40|26220.18|26220.18|26220.18|26220.18|26220.18|26220.18|26220.18|26220.18|0
1621247020000|2021-05-17 10:23:40|26223.72|26223.72|26223.72|26223.72|26223.72|26223.72|26223.72|26223.72|0
1621247040000|2021-05-17 10:24:00|26220.18|26220.18|26220.18|26220.18|26220.18|26220.18|26220.18|26220.18|0
1621247090000|2021-05-17 10:24:50|26220.78|26220.78|26220.78|26220.78|26220.78|26220.78|26220.78|26220.78|0
1621247110000|2021-05-17 10:25:10|26213.7|26213.7|26213.7|26213.7|26213.7|26213.7|26213.7|26213.7|0
1621247120000|2021-05-17 10:25:20|26213.1|26213.1|26215.43|26215.43|26216.04|26216.04|26208.95|26208.95|0
1621247150000|2021-05-17 10:25:50|26218.98|26218.98|26218.98|26218.98|26218.98|26218.98|26218.98|26218.98|0
1621247170000|2021-05-17 10:26:10|26222.52|26222.52|26218.98|26218.98|26222.52|26222.52|26218.98|26218.98|0
1621247180000|2021-05-17 10:26:20|26229.6|26229.6|26230.2|26230.2|26230.2|26230.2|26229.6|26229.6|0
1621247230000|2021-05-17 10:27:10|26223.12|26223.12|26218.15|26218.15|26223.12|26223.12|26218.15|26218.15|0
1621247340000|2021-05-17 10:29:00|26211.07|26211.07|26207.53|26207.53|26211.07|26211.07|26207.53|26207.53|0
1621247350000|2021-05-17 10:29:10|26207.15|26207.15|26207.15|26207.15|26207.15|26207.15|26207.15|26207.15|0
1621247360000|2021-05-17 10:29:20|26206.74|26206.74|26207.56|26207.56|26207.56|26207.56|26206.74|26206.74|0
1621247370000|2021-05-17 10:29:30|26218.18|26218.18|26218.18|26218.18|26218.18|26218.18|26218.18|26218.18|0
1621247400000|2021-05-17 10:30:00|26221.72|26221.72|26221.72|26221.72|26221.72|26221.72|26221.72|26221.72|0
1621247410000|2021-05-17 10:30:10|26218.18|26218.18|26214.64|26214.64|26218.18|26218.18|26214.64|26214.64|0
1621247430000|2021-05-17 10:30:30|26207.56|26207.56|26214.64|26214.64|26214.64|26214.64|26207.56|26207.56|0
1621247440000|2021-05-17 10:30:40|26211.1|26211.1|26211.1|26211.1|26211.1|26211.1|26211.1|26211.1|0
1621247450000|2021-05-17 10:30:50|26210.91|26210.91|26217.99|26217.99|26217.99|26217.99|26210.91|26210.91|0
1621247460000|2021-05-17 10:31:00|26214.45|26214.45|26214.45|26214.45|26214.45|26214.45|26214.45|26214.45|0
1621247470000|2021-05-17 10:31:10|26215.05|26215.05|26215.05|26215.05|26215.05|26215.05|26215.05|26215.05|0
1621247480000|2021-05-17 10:31:20|26213.85|26213.85|26213.85|26213.85|26213.85|26213.85|26213.85|26213.85|0
1621247580000|2021-05-17 10:33:00|26210.31|26210.31|26210.31|26210.31|26210.31|26210.31|26210.31|26210.31|0
1621247590000|2021-05-17 10:33:10|26213.85|26213.85|26213.85|26213.85|26213.85|26213.85|26213.85|26213.85|0
1621247660000|2021-05-17 10:34:20|26217.39|26217.39|26217.39|26217.39|26217.39|26217.39|26217.39|26217.39|0
1621247720000|2021-05-17 10:35:20|26220.93|26220.93|26221.53|26221.53|26221.53|26221.53|26220.93|26220.93|0
1621247730000|2021-05-17 10:35:30|26225.07|26225.07|26229|26229|26229|26229|26225.07|26225.07|0
1621247750000|2021-05-17 10:35:50|26232.54|26232.54|26229|26229|26232.54|26232.54|26229|26229|0
1621247760000|2021-05-17 10:36:00|26229.6|26229.6|26228.4|26228.4|26229.6|26229.6|26228.4|26228.4|0
1621247770000|2021-05-17 10:36:10|26221.31|26221.31|26228.59|26228.59|26232.13|26232.13|26221.31|26221.31|0
1621247780000|2021-05-17 10:36:20|26221.5|26221.5|26220.9|26220.9|26221.5|26221.5|26220.9|26220.9|0
1621247800000|2021-05-17 10:36:40|26217.36|26217.36|26213.82|26213.82|26217.36|26217.36|26213.82|26213.82|0
1621247870000|2021-05-17 10:37:50|26213.22|26213.22|26223.84|26223.84|26223.84|26223.84|26213.22|26213.22|0
1621247890000|2021-05-17 10:38:10|26224.44|26224.44|26224.44|26224.44|26224.44|26224.44|26224.44|26224.44|0
1621247930000|2021-05-17 10:38:50|26227.99|26227.99|26227.99|26227.99|26227.99|26227.99|26227.99|26227.99|0
1621247940000|2021-05-17 10:39:00|26235.07|26235.07|26231.53|26231.53|26235.07|26235.07|26231.53|26231.53|0
1621247960000|2021-05-17 10:39:20|26238.61|26238.61|26238.61|26238.61|26238.61|26238.61|26238.61|26238.61|0
1621247970000|2021-05-17 10:39:30|26242.15|26242.15|26242.15|26242.15|26242.15|26242.15|26242.15|26242.15|0
1621247980000|2021-05-17 10:39:40|26245.69|26245.69|26245.69|26245.69|26245.69|26245.69|26245.69|26245.69|0
1621247990000|2021-05-17 10:39:50|26238.61|26238.61|26238.61|26238.61|26238.61|26238.61|26238.61|26238.61|0
1621248000000|2021-05-17 10:40:00|26239.21|26239.21|26239.21|26239.21|26239.21|26239.21|26239.21|26239.21|0
1621248020000|2021-05-17 10:40:20|26242.75|26242.75|26235.67|26235.67|26242.75|26242.75|26235.67|26235.67|0
1621248040000|2021-05-17 10:40:40|26232.13|26232.13|26228.59|26228.59|26232.13|26232.13|26228.59|26228.59|0
1621248090000|2021-05-17 10:41:30|26242.75|26242.75|26242.75|26242.75|26242.75|26242.75|26242.75|26242.75|0
1621248100000|2021-05-17 10:41:40|26246.29|26246.29|26246.29|26246.29|26246.29|26246.29|26246.29|26246.29|0
1621248140000|2021-05-17 10:42:20|26239.21|26239.21|26246.29|26246.29|26246.29|26246.29|26239.21|26239.21|0
1621248160000|2021-05-17 10:42:40|26249.83|26249.83|26253.38|26253.38|26253.38|26253.38|26249.83|26249.83|0
1621248180000|2021-05-17 10:43:00|26256.92|26256.92|26260.46|26260.46|26260.46|26260.46|26256.92|26256.92|0
1621248230000|2021-05-17 10:43:50|26261.66|26261.66|26261.66|26261.66|26261.66|26261.66|26261.66|26261.66|0
1621248240000|2021-05-17 10:44:00|26268.74|26268.74|26275.83|26275.83|26275.83|26275.83|26268.74|26268.74|0
1621248250000|2021-05-17 10:44:10|26279.37|26279.37|26279.37|26279.37|26279.37|26279.37|26279.37|26279.37|0
1621248290000|2021-05-17 10:44:50|26286.45|26286.45|26286.45|26286.45|26286.45|26286.45|26286.45|26286.45|0
1621248300000|2021-05-17 10:45:00|26282.91|26282.91|26286.45|26286.45|26286.45|26286.45|26282.91|26282.91|0
1621248330000|2021-05-17 10:45:30|26285.85|26285.85|26285.85|26285.85|26285.85|26285.85|26285.85|26285.85|0
1621248360000|2021-05-17 10:46:00|26278.77|26278.77|26278.77|26278.77|26278.77|26278.77|26278.77|26278.77|0
1621248370000|2021-05-17 10:46:10|26279.18|26279.18|26279.18|26279.18|26279.18|26279.18|26279.18|26279.18|0
1621248380000|2021-05-17 10:46:20|26278.77|26278.77|26268.14|26268.14|26278.77|26278.77|26268.14|26268.14|0
1621248410000|2021-05-17 10:46:50|26264.6|26264.6|26264.6|26264.6|26264.6|26264.6|26264.6|26264.6|0
1621248450000|2021-05-17 10:47:30|26261.06|26261.06|26261.06|26261.06|26261.06|26261.06|26261.06|26261.06|0
1621248460000|2021-05-17 10:47:40|26261.66|26261.66|26262.26|26262.26|26262.26|26262.26|26261.66|26261.66|0
1621248470000|2021-05-17 10:47:50|26262.07|26262.07|26261.47|26261.47|26262.07|26262.07|26261.47|26261.47|0
1621248500000|2021-05-17 10:48:20|26268.55|26268.55|26268.55|26268.55|26272.09|26272.09|26265.01|26265.01|0
1621248510000|2021-05-17 10:48:30|26267.95|26267.95|26267.95|26267.95|26267.95|26267.95|26267.95|26267.95|0
1621248540000|2021-05-17 10:49:00|26257.33|26257.33|26257.33|26257.33|26257.33|26257.33|26257.33|26257.33|0
1621248660000|2021-05-17 10:51:00|26257.93|26257.93|26258.53|26258.53|26258.53|26258.53|26257.93|26257.93|0
1621248730000|2021-05-17 10:52:10|26251.45|26251.45|26251.45|26251.45|26251.45|26251.45|26251.45|26251.45|0
1621248760000|2021-05-17 10:52:40|26251.26|26251.26|26251.26|26251.26|26251.26|26251.26|26251.26|26251.26|0
1621248810000|2021-05-17 10:53:30|26254.8|26254.8|26261.88|26261.88|26265.42|26265.42|26254.8|26254.8|0
1621248820000|2021-05-17 10:53:40|26265.42|26265.42|26258.34|26258.34|26265.42|26265.42|26258.34|26258.34|0
1621248830000|2021-05-17 10:53:50|26257.14|26257.14|26257.14|26257.14|26257.14|26257.14|26257.14|26257.14|0
1621248910000|2021-05-17 10:55:10|26260.68|26260.68|26257.14|26257.14|26260.68|26260.68|26257.14|26257.14|0
1621248920000|2021-05-17 10:55:20|26257.74|26257.74|26257.74|26257.74|26257.74|26257.74|26257.74|26257.74|0
1621248930000|2021-05-17 10:55:30|26254.2|26254.2|26254.2|26254.2|26254.2|26254.2|26254.2|26254.2|0
1621248940000|2021-05-17 10:55:40|26247.11|26247.11|26247.11|26247.11|26247.11|26247.11|26247.11|26247.11|0
1621249060000|2021-05-17 10:57:40|26250.65|26250.65|26264.82|26264.82|26264.82|26264.82|26250.65|26250.65|0
1621249080000|2021-05-17 10:58:00|26268.36|26268.36|26268.36|26268.36|26268.36|26268.36|26268.36|26268.36|0
1621249110000|2021-05-17 10:58:30|26267.54|26267.54|26266.36|26266.36|26267.54|26267.54|26266.36|26266.36|0
1621249120000|2021-05-17 10:58:40|26267.57|26267.57|26275.06|26275.06|26275.06|26275.06|26267.57|26267.57|0
1621249140000|2021-05-17 10:59:00|26285.68|26285.68|26275.06|26275.06|26285.68|26285.68|26275.06|26275.06|0
1621249150000|2021-05-17 10:59:10|26267.98|26267.98|26267.98|26267.98|26267.98|26267.98|26267.98|26267.98|0
1621249180000|2021-05-17 10:59:40|26268.39|26268.39|26272.34|26272.34|26272.34|26272.34|26268.39|26268.39|0
1621249190000|2021-05-17 10:59:50|26268.8|26268.8|26272.34|26272.34|26272.34|26272.34|26268.8|26268.8|0
1621249210000|2021-05-17 11:00:10|26265.26|26265.26|26261.72|26261.72|26265.26|26265.26|26261.72|26261.72|0
1621249330000|2021-05-17 11:02:10|26254.63|26254.63|26253.21|26253.21|26254.63|26254.63|26253.21|26253.21|0
1621249450000|2021-05-17 11:04:10|26239.04|26239.04|26237.84|26237.84|26239.04|26239.04|26237.84|26237.84|0
1621249480000|2021-05-17 11:04:40|26230.76|26230.76|26234.3|26234.3|26234.3|26234.3|26230.76|26230.76|0
1621249570000|2021-05-17 11:06:10|26237.84|26237.84|26241.38|26241.38|26241.38|26241.38|26237.84|26237.84|0
1621249680000|2021-05-17 11:08:00|26241.98|26241.98|26241.79|26241.79|26243|26243|26241.79|26241.79|0
1621249800000|2021-05-17 11:10:00|26248.88|26248.88|26248.88|26248.88|26248.88|26248.88|26248.88|26248.88|0
1621249860000|2021-05-17 11:11:00|26255.96|26255.96|26255.96|26255.96|26255.96|26255.96|26255.96|26255.96|0
1621249870000|2021-05-17 11:11:10|26255.36|26255.36|26254.15|26254.15|26255.36|26255.36|26254.15|26254.15|0
1621249900000|2021-05-17 11:11:40|26253.74|26253.74|26253.74|26253.74|26253.74|26253.74|26253.33|26253.33|0
1621249910000|2021-05-17 11:11:50|26254.56|26254.56|26254.56|26254.56|26254.56|26254.56|26254.56|26254.56|0
1621249980000|2021-05-17 11:13:00|26258.11|26258.11|26250.42|26250.42|26258.11|26258.11|26250.42|26250.42|0
1621250020000|2021-05-17 11:13:40|26246.88|26246.88|26246.88|26246.88|26246.88|26246.88|26246.88|26246.88|0
1621250060000|2021-05-17 11:14:20|26243.34|26243.34|26243.34|26243.34|26243.34|26243.34|26243.34|26243.34|0
1621250100000|2021-05-17 11:15:00|26239.8|26239.8|26239.8|26239.8|26239.8|26239.8|26239.8|26239.8|0
1621250110000|2021-05-17 11:15:10|26243.34|26243.34|26253.96|26253.96|26253.96|26253.96|26243.34|26243.34|0
1621250120000|2021-05-17 11:15:20|26261.04|26261.04|26257.5|26257.5|26261.04|26261.04|26257.5|26257.5|0
1621250150000|2021-05-17 11:15:50|26261.04|26261.04|26261.65|26261.65|26261.65|26261.65|26261.04|26261.04|0
1621250180000|2021-05-17 11:16:20|26265.19|26265.19|26268.73|26268.73|26268.73|26268.73|26265.19|26265.19|0
1621250200000|2021-05-17 11:16:40|26272.27|26272.27|26265.19|26265.19|26272.27|26272.27|26265.19|26265.19|0
1621250230000|2021-05-17 11:17:10|26272.27|26272.27|26272.27|26272.27|26272.27|26272.27|26272.27|26272.27|0
1621250240000|2021-05-17 11:17:20|26275.81|26275.81|26275.81|26275.81|26275.81|26275.81|26275.81|26275.81|0
1621250250000|2021-05-17 11:17:30|26279.35|26279.35|26279.35|26279.35|26279.35|26279.35|26279.35|26279.35|0
1621250280000|2021-05-17 11:18:00|26278.97|26278.97|26278.97|26278.97|26278.97|26278.97|26278.97|26278.97|0
1621250300000|2021-05-17 11:18:20|26282.51|26282.51|26282.51|26282.51|26282.51|26282.51|26282.51|26282.51|0
1621250310000|2021-05-17 11:18:30|26283.11|26283.11|26283.11|26283.11|26283.11|26283.11|26283.11|26283.11|0
1621250320000|2021-05-17 11:18:40|26290.19|26290.19|26290.19|26290.19|26290.19|26290.19|26290.19|26290.19|0
1621250330000|2021-05-17 11:18:50|26293.74|26293.74|26293.74|26293.74|26293.74|26293.74|26293.74|26293.74|0
1621250380000|2021-05-17 11:19:40|26286.65|26286.65|26290.19|26290.19|26290.19|26290.19|26286.65|26286.65|0
1621250390000|2021-05-17 11:19:50|26286.65|26286.65|26286.65|26286.65|26286.65|26286.65|26286.65|26286.65|0
1621250400000|2021-05-17 11:20:00|26290.19|26290.19|26290.19|26290.19|26290.19|26290.19|26290.19|26290.19|0
1621250440000|2021-05-17 11:20:40|26289.59|26289.59|26289.59|26289.59|26289.59|26289.59|26289.59|26289.59|0
1621250530000|2021-05-17 11:22:10|26286.05|26286.05|26289.59|26289.59|26289.59|26289.59|26282.51|26282.51|0
1621250550000|2021-05-17 11:22:30|26282.51|26282.51|26282.51|26282.51|26293.13|26293.13|26282.51|26282.51|0
1621250560000|2021-05-17 11:22:40|26278.97|26278.97|26289.59|26289.59|26289.59|26289.59|26278.97|26278.97|0
1621250570000|2021-05-17 11:22:50|26278.97|26278.97|26271.89|26271.89|26282.51|26282.51|26271.89|26271.89|0
1621250620000|2021-05-17 11:23:40|26268.35|26268.35|26268.35|26268.35|26268.35|26268.35|26268.35|26268.35|0
1621250660000|2021-05-17 11:24:20|26264.8|26264.8|26264.8|26264.8|26264.8|26264.8|26264.8|26264.8|0
1621250680000|2021-05-17 11:24:40|26264.2|26264.2|26264.2|26264.2|26264.2|26264.2|26264.2|26264.2|0
1621250700000|2021-05-17 11:25:00|26264.8|26264.8|26264.8|26264.8|26264.8|26264.8|26264.8|26264.8|0
1621250710000|2021-05-17 11:25:10|26264.2|26264.2|26253.58|26253.58|26264.2|26264.2|26253.58|26253.58|0
1621250720000|2021-05-17 11:25:20|26252.76|26252.76|26252.76|26252.76|26252.76|26252.76|26252.76|26252.76|0
1621250730000|2021-05-17 11:25:30|26242.13|26242.13|26242.13|26242.13|26242.13|26242.13|26242.13|26242.13|0
1621250760000|2021-05-17 11:26:00|26242.54|26242.54|26242.54|26242.54|26242.54|26242.54|26242.54|26242.54|0
1621250800000|2021-05-17 11:26:40|26239|26239|26239|26239|26239|26239|26239|26239|0
1621250990000|2021-05-17 11:29:50|26228.38|26228.38|26228.38|26228.38|26228.38|26228.38|26228.38|26228.38|0
1621251030000|2021-05-17 11:30:30|26224.84|26224.84|26231.92|26231.92|26231.92|26231.92|26224.84|26224.84|0
1621251040000|2021-05-17 11:30:40|26228.38|26228.38|26228.38|26228.38|26228.38|26228.38|26228.38|26228.38|0
1621251050000|2021-05-17 11:30:50|26221.3|26221.3|26217.76|26217.76|26221.3|26221.3|26217.76|26217.76|0
1621251060000|2021-05-17 11:31:00|26217.15|26217.15|26217.15|26217.15|26217.15|26217.15|26217.15|26217.15|0
1621251130000|2021-05-17 11:32:10|26224.24|26224.24|26224.24|26224.24|26224.24|26224.24|26224.24|26224.24|0
1621251190000|2021-05-17 11:33:10|26231.32|26231.32|26231.32|26231.32|26231.32|26231.32|26231.32|26231.32|0
1621251360000|2021-05-17 11:36:00|26234.86|26234.86|26234.86|26234.86|26234.86|26234.86|26234.86|26234.86|0
1621251370000|2021-05-17 11:36:10|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|0
1621251380000|2021-05-17 11:36:20|26231.32|26231.32|26231.32|26231.32|26231.32|26231.32|26231.32|26231.32|0
1621251410000|2021-05-17 11:36:50|26234.86|26234.86|26245.48|26245.48|26245.48|26245.48|26234.86|26234.86|0
1621251420000|2021-05-17 11:37:00|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|0
1621251450000|2021-05-17 11:37:30|26239|26239|26239|26239|26239|26239|26239|26239|0
1621251480000|2021-05-17 11:38:00|26246.09|26246.09|26256.71|26256.71|26256.71|26256.71|26246.09|26246.09|0
1621251500000|2021-05-17 11:38:20|26253.17|26253.17|26253.17|26253.17|26253.17|26253.17|26253.17|26253.17|0
1621251520000|2021-05-17 11:38:40|26246.09|26246.09|26246.09|26246.09|26246.09|26246.09|26246.09|26246.09|0
1621251530000|2021-05-17 11:38:50|26249.63|26249.63|26249.63|26249.63|26249.63|26249.63|26249.63|26249.63|0
1621251600000|2021-05-17 11:40:00|26250.23|26250.23|26250.23|26250.23|26250.23|26250.23|26250.23|26250.23|0
1621251640000|2021-05-17 11:40:40|26253.77|26253.77|26253.77|26253.77|26253.77|26253.77|26253.77|26253.77|0
1621251660000|2021-05-17 11:41:00|26253.17|26253.17|26239|26239|26253.17|26253.17|26239|26239|0
1621251690000|2021-05-17 11:41:30|26239.41|26239.41|26239.41|26239.41|26239.41|26239.41|26239.41|26239.41|0
1621251700000|2021-05-17 11:41:40|26239.82|26239.82|26239.82|26239.82|26239.82|26239.82|26239.82|26239.82|0
1621251830000|2021-05-17 11:43:50|26232.74|26232.74|26228.38|26228.38|26232.74|26232.74|26228.38|26228.38|0
1621251850000|2021-05-17 11:44:10|26224.84|26224.84|26213.01|26213.01|26224.84|26224.84|26213.01|26213.01|0
1621251860000|2021-05-17 11:44:20|26216.55|26216.55|26216.55|26216.55|26216.55|26216.55|26216.55|26216.55|0
1621251890000|2021-05-17 11:44:50|26223.63|26223.63|26223.63|26223.63|26223.63|26223.63|26223.63|26223.63|0
1621251950000|2021-05-17 11:45:50|26220.09|26220.09|26220.09|26220.09|26220.09|26220.09|26220.09|26220.09|0
1621252030000|2021-05-17 11:47:10|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|0
1621252040000|2021-05-17 11:47:20|26216.14|26216.14|26216.14|26216.14|26216.14|26216.14|26216.14|26216.14|0
1621252060000|2021-05-17 11:47:40|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|0
1621252080000|2021-05-17 11:48:00|26220.09|26220.09|26223.63|26223.63|26223.63|26223.63|26220.09|26220.09|0
1621252110000|2021-05-17 11:48:30|26223.03|26223.03|26223.03|26223.03|26223.03|26223.03|26223.03|26223.03|0
1621252180000|2021-05-17 11:49:40|26222.62|26222.62|26222.62|26222.62|26222.62|26222.62|26222.62|26222.62|0
1621252190000|2021-05-17 11:49:50|26215.54|26215.54|26219.08|26219.08|26219.08|26219.08|26215.54|26215.54|0
1621252200000|2021-05-17 11:50:00|26218.48|26218.48|26229.1|26229.1|26229.1|26229.1|26218.48|26218.48|0
1621252210000|2021-05-17 11:50:10|26225.56|26225.56|26229.1|26229.1|26229.1|26229.1|26225.56|26225.56|0
1621252220000|2021-05-17 11:50:20|26232.64|26232.64|26232.64|26232.64|26232.64|26232.64|26232.64|26232.64|0
1621252230000|2021-05-17 11:50:30|26229.1|26229.1|26229.1|26229.1|26229.1|26229.1|26229.1|26229.1|0
1621252270000|2021-05-17 11:51:10|26228.69|26228.69|26232.23|26232.23|26232.23|26232.23|26228.69|26228.69|0
1621252280000|2021-05-17 11:51:20|26235.78|26235.78|26239.32|26239.32|26239.32|26239.32|26235.78|26235.78|0
1621252330000|2021-05-17 11:52:10|26239.92|26239.92|26239.92|26239.92|26239.92|26239.92|26239.92|26239.92|0
1621252420000|2021-05-17 11:53:40|26243.46|26243.46|26243.46|26243.46|26243.46|26243.46|26243.46|26243.46|0
1621252430000|2021-05-17 11:53:50|26247|26247|26247|26247|26247|26247|26247|26247|0
1621252440000|2021-05-17 11:54:00|26243.46|26243.46|26243.46|26243.46|26243.46|26243.46|26243.46|26243.46|0
1621252450000|2021-05-17 11:54:10|26250.54|26250.54|26250.54|26250.54|26250.54|26250.54|26250.54|26250.54|0
1621252480000|2021-05-17 11:54:40|26251.14|26251.14|26247.6|26247.6|26251.14|26251.14|26247.6|26247.6|0
1621252510000|2021-05-17 11:55:10|26248.01|26248.01|26248.01|26248.01|26248.01|26248.01|26248.01|26248.01|0
1621252550000|2021-05-17 11:55:50|26248.42|26248.42|26248.42|26248.42|26248.42|26248.42|26248.42|26248.42|0
1621252580000|2021-05-17 11:56:20|26251.96|26251.96|26248.42|26248.42|26251.96|26251.96|26248.42|26248.42|0
1621252610000|2021-05-17 11:56:50|26249.03|26249.03|26245.48|26245.48|26249.03|26249.03|26245.48|26245.48|0
1621252640000|2021-05-17 11:57:20|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|0
1621252680000|2021-05-17 11:58:00|26245.48|26245.48|26245.48|26245.48|26245.48|26245.48|26245.48|26245.48|0
1621252700000|2021-05-17 11:58:20|26244.88|26244.88|26244.88|26244.88|26244.88|26244.88|26244.88|26244.88|0
1621252850000|2021-05-17 12:00:50|26237.8|26237.8|26234.26|26234.26|26237.8|26237.8|26234.26|26234.26|0
1621252870000|2021-05-17 12:01:10|26230.72|26230.72|26230.72|26230.72|26230.72|26230.72|26230.72|26230.72|0
1621252890000|2021-05-17 12:01:30|26237.8|26237.8|26233.85|26233.85|26237.8|26237.8|26233.85|26233.85|0
1621252900000|2021-05-17 12:01:40|26234.26|26234.26|26234.26|26234.26|26234.26|26234.26|26234.26|26234.26|0
1621252980000|2021-05-17 12:03:00|26234.86|26234.86|26234.86|26234.86|26234.86|26234.86|26234.86|26234.86|0
1621252990000|2021-05-17 12:03:10|26231.32|26231.32|26231.32|26231.32|26231.32|26231.32|26231.32|26231.32|0
1621253040000|2021-05-17 12:04:00|26231.92|26231.92|26228.38|26228.38|26231.92|26231.92|26228.38|26228.38|0
1621253050000|2021-05-17 12:04:10|26227.78|26227.78|26227.78|26227.78|26227.78|26227.78|26227.78|26227.78|0
1621253060000|2021-05-17 12:04:20|26227.18|26227.18|26227.18|26227.18|26227.18|26227.18|26227.18|26227.18|0
1621253200000|2021-05-17 12:06:40|26227.78|26227.78|26227.78|26227.78|26227.78|26227.78|26227.78|26227.78|0
1621253210000|2021-05-17 12:06:50|26231.32|26231.32|26234.86|26234.86|26234.86|26234.86|26231.32|26231.32|0
1621253240000|2021-05-17 12:07:20|26234.45|26234.45|26234.45|26234.45|26234.45|26234.45|26234.45|26234.45|0
1621253250000|2021-05-17 12:07:30|26227.37|26227.37|26226.77|26226.77|26227.37|26227.37|26226.77|26226.77|0
1621253270000|2021-05-17 12:07:50|26223.22|26223.22|26223.22|26223.22|26223.22|26223.22|26223.22|26223.22|0
1621253280000|2021-05-17 12:08:00|26216.14|26216.14|26216.14|26216.14|26216.14|26216.14|26216.14|26216.14|0
1621253350000|2021-05-17 12:09:10|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|0
1621253390000|2021-05-17 12:09:50|26220.28|26220.28|26220.28|26220.28|26220.28|26220.28|26220.28|26220.28|0
1621253400000|2021-05-17 12:10:00|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|26219.68|0
1621253430000|2021-05-17 12:10:30|26220.28|26220.28|26220.28|26220.28|26220.28|26220.28|26220.28|26220.28|0
1621253440000|2021-05-17 12:10:40|26223.83|26223.83|26227.37|26227.37|26227.37|26227.37|26223.83|26223.83|0
1621253450000|2021-05-17 12:10:50|26230.91|26230.91|26241.92|26241.92|26241.92|26241.92|26230.91|26230.91|0
1621253470000|2021-05-17 12:11:10|26242.33|26242.33|26242.3|26242.3|26242.68|26242.68|26241.92|26241.92|0
1621253560000|2021-05-17 12:12:40|26238.76|26238.76|26224.59|26224.59|26238.76|26238.76|26224.59|26224.59|0
1621253640000|2021-05-17 12:14:00|26215.71|26215.71|26214.5|26214.5|26215.71|26215.71|26214.5|26214.5|0
1621253650000|2021-05-17 12:14:10|26214.09|26214.09|26212.89|26212.89|26214.09|26214.09|26212.89|26212.89|0
1621253710000|2021-05-17 12:15:10|26218.23|26218.23|26225.32|26225.32|26225.32|26225.32|26218.23|26218.23|0
1621253720000|2021-05-17 12:15:20|26228.86|26228.86|26239.48|26239.48|26243.02|26243.02|26228.86|26228.86|0
1621253750000|2021-05-17 12:15:50|26240.69|26240.69|26240.69|26240.69|26240.69|26240.69|26240.69|26240.69|0
1621253760000|2021-05-17 12:16:00|26244.23|26244.23|26261.93|26261.93|26269.01|26269.01|26244.23|26244.23|0
1621253840000|2021-05-17 12:17:20|26272.56|26272.56|26272.56|26272.56|26272.56|26272.56|26272.56|26272.56|0
1621253890000|2021-05-17 12:18:10|26269.01|26269.01|26269.01|26269.01|26269.01|26269.01|26269.01|26269.01|0
1621253930000|2021-05-17 12:18:50|26276.1|26276.1|26287.32|26287.32|26287.32|26287.32|26276.1|26276.1|0
1621253940000|2021-05-17 12:19:00|26280.24|26280.24|26281.06|26281.06|26281.06|26281.06|26280.24|26280.24|0
1621253950000|2021-05-17 12:19:10|26273.98|26273.98|26273.98|26273.98|26273.98|26273.98|26273.98|26273.98|0
1621253970000|2021-05-17 12:19:30|26266.9|26266.9|26277.52|26277.52|26277.52|26277.52|26266.9|26266.9|0
1621253990000|2021-05-17 12:19:50|26270.44|26270.44|26270.44|26270.44|26270.44|26270.44|26270.44|26270.44|0
1621254000000|2021-05-17 12:20:00|26277.52|26277.52|26277.52|26277.52|26277.52|26277.52|26277.52|26277.52|0
1621254110000|2021-05-17 12:21:50|26273.98|26273.98|26270.44|26270.44|26273.98|26273.98|26270.44|26270.44|0
1621254170000|2021-05-17 12:22:50|26273.98|26273.98|26284.6|26284.6|26284.6|26284.6|26273.98|26273.98|0
1621254180000|2021-05-17 12:23:00|26285.2|26285.2|26281.06|26281.06|26285.2|26285.2|26281.06|26281.06|0
1621254230000|2021-05-17 12:23:50|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|0
1621254240000|2021-05-17 12:24:00|26288.14|26288.14|26288.14|26288.14|26288.14|26288.14|26288.14|26288.14|0
1621254270000|2021-05-17 12:24:30|26288.75|26288.75|26288.75|26288.75|26288.75|26288.75|26288.75|26288.75|0
1621254320000|2021-05-17 12:25:20|26292.29|26292.29|26292.29|26292.29|26292.29|26292.29|26292.29|26292.29|0
1621254330000|2021-05-17 12:25:30|26295.83|26295.83|26295.83|26295.83|26299.37|26299.37|26295.83|26295.83|0
1621254380000|2021-05-17 12:26:20|26302.91|26302.91|26302.91|26302.91|26302.91|26302.91|26302.91|26302.91|0
1621254400000|2021-05-17 12:26:40|26306.45|26306.45|26309.99|26309.99|26309.99|26309.99|26306.45|26306.45|0
1621254410000|2021-05-17 12:26:50|26313.53|26313.53|26320.62|26320.62|26320.62|26320.62|26313.53|26313.53|0
1621254420000|2021-05-17 12:27:00|26313.53|26313.53|26306.45|26306.45|26313.53|26313.53|26306.45|26306.45|0
1621254440000|2021-05-17 12:27:20|26309.99|26309.99|26317.08|26317.08|26317.08|26317.08|26309.99|26309.99|0
1621254480000|2021-05-17 12:28:00|26320.62|26320.62|26299.37|26299.37|26320.62|26320.62|26299.37|26299.37|0
1621254520000|2021-05-17 12:28:40|26302.91|26302.91|26302.91|26302.91|26302.91|26302.91|26302.91|26302.91|0
1621254590000|2021-05-17 12:29:50|26302.5|26302.5|26302.5|26302.5|26302.5|26302.5|26302.5|26302.5|0
1621254650000|2021-05-17 12:30:50|26302.09|26302.09|26302.09|26302.09|26302.09|26302.09|26302.09|26302.09|0
1621254660000|2021-05-17 12:31:00|26295.01|26295.01|26295.01|26295.01|26295.01|26295.01|26295.01|26295.01|0
1621254720000|2021-05-17 12:32:00|26302.69|26302.69|26306.23|26306.23|26306.23|26306.23|26302.69|26302.69|0
1621254730000|2021-05-17 12:32:10|26307.46|26307.46|26307.46|26307.46|26307.46|26307.46|26307.46|26307.46|0
1621254740000|2021-05-17 12:32:20|26303.92|26303.92|26303.92|26303.92|26303.92|26303.92|26303.92|26303.92|0
1621254760000|2021-05-17 12:32:40|26303.51|26303.51|26303.51|26303.51|26303.51|26303.51|26303.51|26303.51|0
1621254790000|2021-05-17 12:33:10|26304.11|26304.11|26304.11|26304.11|26304.11|26304.11|26304.11|26304.11|0
1621254820000|2021-05-17 12:33:40|26304.52|26304.52|26304.52|26304.52|26304.52|26304.52|26304.52|26304.52|0
1621254830000|2021-05-17 12:33:50|26303.92|26303.92|26304.88|26304.88|26304.88|26304.88|26303.92|26303.92|0
1621254880000|2021-05-17 12:34:40|26305.48|26305.48|26304.28|26304.28|26305.48|26305.48|26304.28|26304.28|0
1621254930000|2021-05-17 12:35:30|26300.74|26300.74|26297.2|26297.2|26300.74|26300.74|26297.2|26297.2|0
1621254950000|2021-05-17 12:35:50|26298.4|26298.4|26298.4|26298.4|26298.4|26298.4|26298.4|26298.4|0
1621254960000|2021-05-17 12:36:00|26301.94|26301.94|26301.94|26301.94|26301.94|26301.94|26301.94|26301.94|0
1621255020000|2021-05-17 12:37:00|26301.53|26301.53|26301.53|26301.53|26301.53|26301.53|26301.53|26301.53|0
1621255040000|2021-05-17 12:37:20|26297.99|26297.99|26298.59|26298.59|26298.59|26298.59|26297.99|26297.99|0
1621255050000|2021-05-17 12:37:30|26299.19|26299.19|26299.19|26299.19|26299.19|26299.19|26299.19|26299.19|0
1621255140000|2021-05-17 12:39:00|26298.81|26298.81|26300.62|26300.62|26300.62|26300.62|26298.81|26298.81|0
1621255160000|2021-05-17 12:39:20|26297.07|26297.07|26297.07|26297.07|26297.07|26297.07|26297.07|26297.07|0
1621255190000|2021-05-17 12:39:50|26296.47|26296.47|26296.47|26296.47|26296.47|26296.47|26296.47|26296.47|0
1621255200000|2021-05-17 12:40:00|26296.86|26296.86|26296.86|26296.86|26296.86|26296.86|26296.86|26296.86|0
1621255220000|2021-05-17 12:40:20|26297.68|26297.68|26297.68|26297.68|26297.68|26297.68|26297.68|26297.68|0
1621255250000|2021-05-17 12:40:50|26283.51|26283.51|26276.43|26276.43|26283.51|26283.51|26276.43|26276.43|0
1621255260000|2021-05-17 12:41:00|26279.97|26279.97|26287.05|26287.05|26287.05|26287.05|26279.97|26279.97|0
1621255280000|2021-05-17 12:41:20|26290.59|26290.59|26290.59|26290.59|26290.59|26290.59|26290.59|26290.59|0
1621255340000|2021-05-17 12:42:20|26291.8|26291.8|26291.2|26291.2|26291.8|26291.8|26291.2|26291.2|0
1621255350000|2021-05-17 12:42:30|26294.74|26294.74|26294.74|26294.74|26294.74|26294.74|26294.74|26294.74|0
1621255360000|2021-05-17 12:42:40|26298.28|26298.28|26298.28|26298.28|26298.28|26298.28|26298.28|26298.28|0
1621255430000|2021-05-17 12:43:50|26297.87|26297.87|26297.87|26297.87|26297.87|26297.87|26297.87|26297.87|0
1621255460000|2021-05-17 12:44:20|26297.68|26297.68|26297.68|26297.68|26297.68|26297.68|26297.68|26297.68|0
1621255500000|2021-05-17 12:45:00|26301.22|26301.22|26301.22|26301.22|26301.22|26301.22|26301.22|26301.22|0
1621255610000|2021-05-17 12:46:50|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|0
1621255640000|2021-05-17 12:47:20|26301.03|26301.03|26295.15|26295.15|26302.23|26302.23|26295.15|26295.15|0
1621255650000|2021-05-17 12:47:30|26294.55|26294.55|26294.55|26294.55|26294.55|26294.55|26294.55|26294.55|0
1621255680000|2021-05-17 12:48:00|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|0
1621255690000|2021-05-17 12:48:10|26305.17|26305.17|26305.17|26305.17|26305.17|26305.17|26305.17|26305.17|0
1621255760000|2021-05-17 12:49:20|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|26301.63|0
1621255770000|2021-05-17 12:49:30|26308.71|26308.71|26312.25|26312.25|26312.25|26312.25|26308.71|26308.71|0
1621255780000|2021-05-17 12:49:40|26311.84|26311.84|26311.84|26311.84|26311.84|26311.84|26311.84|26311.84|0
1621255790000|2021-05-17 12:49:50|26315.38|26315.38|26315.38|26315.38|26315.38|26315.38|26315.38|26315.38|0
1621255800000|2021-05-17 12:50:00|26315.79|26315.79|26316.2|26316.2|26316.2|26316.2|26315.79|26315.79|0
1621255900000|2021-05-17 12:51:40|26315.6|26315.6|26322.68|26322.68|26322.68|26322.68|26315.6|26315.6|0
1621255960000|2021-05-17 12:52:40|26319.14|26319.14|26319.14|26319.14|26319.14|26319.14|26319.14|26319.14|0
1621256040000|2021-05-17 12:54:00|26308.52|26308.52|26308.52|26308.52|26308.52|26308.52|26308.52|26308.52|0
1621256050000|2021-05-17 12:54:10|26301.44|26301.44|26301.44|26301.44|26301.44|26301.44|26301.44|26301.44|0
1621256070000|2021-05-17 12:54:30|26302.04|26302.04|26302.04|26302.04|26302.04|26302.04|26302.04|26302.04|0
1621256150000|2021-05-17 12:55:50|26301.44|26301.44|26301.44|26301.44|26301.44|26301.44|26301.44|26301.44|0
1621256190000|2021-05-17 12:56:30|26301.25|26301.25|26304.79|26304.79|26304.79|26304.79|26297.7|26297.7|0
1621256280000|2021-05-17 12:58:00|26308.33|26308.33|26307.94|26307.94|26308.33|26308.33|26307.94|26307.94|0
1621256300000|2021-05-17 12:58:20|26311.49|26311.49|26311.49|26311.49|26311.49|26311.49|26311.49|26311.49|0
1621256340000|2021-05-17 12:59:00|26307.94|26307.94|26307.94|26307.94|26307.94|26307.94|26307.94|26307.94|0
1621256400000|2021-05-17 13:00:00|26307.53|26307.53|26306.71|26306.71|26307.53|26307.53|26306.71|26306.71|0
1621256420000|2021-05-17 13:00:20|26303.17|26303.17|26296.09|26296.09|26303.17|26303.17|26296.09|26296.09|0
1621256460000|2021-05-17 13:01:00|26299.63|26299.63|26310.25|26310.25|26310.25|26310.25|26299.63|26299.63|0
1621256470000|2021-05-17 13:01:10|26313.79|26313.79|26313.79|26313.79|26313.79|26313.79|26313.79|26313.79|0
1621256480000|2021-05-17 13:01:20|26320.88|26320.88|26313.79|26313.79|26320.88|26320.88|26313.79|26313.79|0
1621256490000|2021-05-17 13:01:30|26306.71|26306.71|26306.71|26306.71|26317.34|26317.34|26306.71|26306.71|0
1621256510000|2021-05-17 13:01:50|26303.17|26303.17|26303.17|26303.17|26303.17|26303.17|26303.17|26303.17|0
1621256520000|2021-05-17 13:02:00|26303.99|26303.99|26303.99|26303.99|26303.99|26303.99|26303.99|26303.99|0
1621256620000|2021-05-17 13:03:40|26307.53|26307.53|26311.07|26311.07|26311.07|26311.07|26307.53|26307.53|0
1621256640000|2021-05-17 13:04:00|26307.53|26307.53|26307.53|26307.53|26307.53|26307.53|26307.53|26307.53|0
1621256710000|2021-05-17 13:05:10|26303.99|26303.99|26303.99|26303.99|26303.99|26303.99|26303.99|26303.99|0
1621256750000|2021-05-17 13:05:50|26304.59|26304.59|26304.59|26304.59|26304.59|26304.59|26304.59|26304.59|0
1621256760000|2021-05-17 13:06:00|26308.14|26308.14|26307.53|26307.53|26308.14|26308.14|26307.53|26307.53|0
1621256880000|2021-05-17 13:08:00|26311.07|26311.07|26311.07|26311.07|26311.07|26311.07|26311.07|26311.07|0
1621256950000|2021-05-17 13:09:10|26307.53|26307.53|26307.53|26307.53|26307.53|26307.53|26307.53|26307.53|0
1621256960000|2021-05-17 13:09:20|26307.94|26307.94|26307.94|26307.94|26307.94|26307.94|26307.94|26307.94|0
1621256980000|2021-05-17 13:09:40|26304.4|26304.4|26304.4|26304.4|26304.4|26304.4|26304.4|26304.4|0
1621256990000|2021-05-17 13:09:50|26300.86|26300.86|26300.86|26300.86|26300.86|26300.86|26300.86|26300.86|0
1621257000000|2021-05-17 13:10:00|26297.32|26297.32|26297.32|26297.32|26297.32|26297.32|26297.32|26297.32|0
1621257030000|2021-05-17 13:10:30|26296.72|26296.72|26296.72|26296.72|26296.72|26296.72|26296.72|26296.72|0
1621257090000|2021-05-17 13:11:30|26289.64|26289.64|26300.26|26300.26|26303.8|26303.8|26289.64|26289.64|0
1621257180000|2021-05-17 13:13:00|26299.85|26299.85|26299.85|26299.85|26299.85|26299.85|26299.85|26299.85|0
1621257190000|2021-05-17 13:13:10|26296.31|26296.31|26296.31|26296.31|26296.31|26296.31|26296.31|26296.31|0
1621257210000|2021-05-17 13:13:30|26299.85|26299.85|26306.93|26306.93|26306.93|26306.93|26299.85|26299.85|0
1621257320000|2021-05-17 13:15:20|26314.01|26314.01|26317.56|26317.56|26317.56|26317.56|26314.01|26314.01|0
1621257330000|2021-05-17 13:15:30|26314.01|26314.01|26314.01|26314.01|26314.01|26314.01|26314.01|26314.01|0
1621257350000|2021-05-17 13:15:50|26317.56|26317.56|26317.56|26317.56|26317.56|26317.56|26317.56|26317.56|0
1621257380000|2021-05-17 13:16:20|26324.64|26324.64|26324.64|26324.64|26324.64|26324.64|26324.64|26324.64|0
1621257390000|2021-05-17 13:16:30|26328.18|26328.18|26331.72|26331.72|26338.8|26338.8|26328.18|26328.18|0
1621257400000|2021-05-17 13:16:40|26338.8|26338.8|26342.34|26342.34|26345.89|26345.89|26338.8|26338.8|0
1621257430000|2021-05-17 13:17:10|26342.75|26342.75|26346.3|26346.3|26346.3|26346.3|26342.75|26342.75|0
1621257440000|2021-05-17 13:17:20|26349.84|26349.84|26349.84|26349.84|26349.84|26349.84|26349.84|26349.84|0
1621257480000|2021-05-17 13:18:00|26350.44|26350.44|26350.44|26350.44|26350.44|26350.44|26350.44|26350.44|0
1621257490000|2021-05-17 13:18:10|26339.82|26339.82|26339.82|26339.82|26339.82|26339.82|26339.82|26339.82|0
1621257520000|2021-05-17 13:18:40|26336.27|26336.27|26336.27|26336.27|26336.27|26336.27|26336.27|26336.27|0
1621257540000|2021-05-17 13:19:00|26343.36|26343.36|26336.27|26336.27|26343.36|26343.36|26336.27|26336.27|0
1621257580000|2021-05-17 13:19:40|26343.36|26343.36|26343.36|26343.36|26343.36|26343.36|26343.36|26343.36|0
1621257590000|2021-05-17 13:19:50|26336.27|26336.27|26336.27|26336.27|26336.27|26336.27|26336.27|26336.27|0
1621257620000|2021-05-17 13:20:20|26332.73|26332.73|26336.27|26336.27|26336.27|26336.27|26329.19|26329.19|0
1621257650000|2021-05-17 13:20:50|26335.86|26335.86|26335.86|26335.86|26335.86|26335.86|26335.86|26335.86|0
1621257700000|2021-05-17 13:21:40|26328.78|26328.78|26328.78|26328.78|26328.78|26328.78|26328.78|26328.78|0
1621257750000|2021-05-17 13:22:30|26329.19|26329.19|26322.11|26322.11|26329.19|26329.19|26322.11|26322.11|0
1621257760000|2021-05-17 13:22:40|26322.71|26322.71|26336.88|26336.88|26336.88|26336.88|26322.71|26322.71|0
1621257770000|2021-05-17 13:22:50|26340.42|26340.42|26340.42|26340.42|26340.42|26340.42|26340.42|26340.42|0
1621257780000|2021-05-17 13:23:00|26339.82|26339.82|26339.82|26339.82|26339.82|26339.82|26339.82|26339.82|0
1621257810000|2021-05-17 13:23:30|26343.36|26343.36|26343.36|26343.36|26343.36|26343.36|26343.36|26343.36|0
1621257840000|2021-05-17 13:24:00|26343.93|26343.93|26344.32|26344.32|26344.32|26344.32|26343.93|26343.93|0
1621257900000|2021-05-17 13:25:00|26340.77|26340.77|26337.23|26337.23|26340.77|26340.77|26337.23|26337.23|0
1621257940000|2021-05-17 13:25:40|26336.03|26336.03|26335.84|26335.84|26336.03|26336.03|26335.84|26335.84|0
1621257950000|2021-05-17 13:25:50|26336.44|26336.44|26336.44|26336.44|26339.98|26339.98|26336.44|26336.44|0
1621257960000|2021-05-17 13:26:00|26339.98|26339.98|26336.44|26336.44|26339.98|26339.98|26336.44|26336.44|0
1621257970000|2021-05-17 13:26:10|26339.98|26339.98|26343.52|26343.52|26343.52|26343.52|26339.98|26339.98|0
1621257980000|2021-05-17 13:26:20|26347.06|26347.06|26347.06|26347.06|26347.06|26347.06|26347.06|26347.06|0
1621257990000|2021-05-17 13:26:30|26343.52|26343.52|26343.52|26343.52|26343.52|26343.52|26343.52|26343.52|0
1621258010000|2021-05-17 13:26:50|26336.44|26336.44|26339.98|26339.98|26339.98|26339.98|26336.44|26336.44|0
1621258020000|2021-05-17 13:27:00|26336.44|26336.44|26336.44|26336.44|26336.44|26336.44|26336.44|26336.44|0
1621258030000|2021-05-17 13:27:10|26347.06|26347.06|26350.6|26350.6|26350.6|26350.6|26347.06|26347.06|0
1621258040000|2021-05-17 13:27:20|26349.4|26349.4|26350|26350|26350|26350|26349.4|26349.4|0
1621258050000|2021-05-17 13:27:30|26353.54|26353.54|26353.54|26353.54|26353.54|26353.54|26353.54|26353.54|0
1621258080000|2021-05-17 13:28:00|26350|26350|26350|26350|26350|26350|26350|26350|0
1621258090000|2021-05-17 13:28:10|26348.2|26348.2|26347.6|26347.6|26348.2|26348.2|26346.99|26346.99|0
1621258100000|2021-05-17 13:28:20|26351.14|26351.14|26351.14|26351.14|26351.14|26351.14|26351.14|26351.14|0
1621258120000|2021-05-17 13:28:40|26344.06|26344.06|26344.06|26344.06|26344.06|26344.06|26344.06|26344.06|0
1621258130000|2021-05-17 13:28:50|26343.64|26343.64|26350.73|26350.73|26350.73|26350.73|26343.64|26343.64|0
1621258140000|2021-05-17 13:29:00|26347.19|26347.19|26347.19|26347.19|26347.19|26347.19|26343.64|26343.64|0
1621258150000|2021-05-17 13:29:10|26333.02|26333.02|26336.56|26336.56|26336.56|26336.56|26333.02|26333.02|0
1621258170000|2021-05-17 13:29:30|26340.1|26340.1|26340.1|26340.1|26340.1|26340.1|26340.1|26340.1|0
1621258180000|2021-05-17 13:29:40|26343.64|26343.64|26343.64|26343.64|26343.64|26343.64|26343.64|26343.64|0
1621258190000|2021-05-17 13:29:50|26347.19|26347.19|26336.18|26336.18|26347.19|26347.19|26336.18|26336.18|0
1621258200000|2021-05-17 13:30:00|26332.64|26332.64|26329.1|26329.1|26343.26|26343.26|26329.1|26329.1|0
1621258210000|2021-05-17 13:30:10|26336.18|26336.18|26336.18|26336.18|26336.18|26336.18|26335.58|26335.58|0
1621258230000|2021-05-17 13:30:30|26343.26|26343.26|26350.34|26350.34|26350.34|26350.34|26343.26|26343.26|0
1621258240000|2021-05-17 13:30:40|26350.75|26350.75|26351.16|26351.16|26351.16|26351.16|26350.75|26350.75|0
1621258250000|2021-05-17 13:30:50|26347.62|26347.62|26347.62|26347.62|26347.62|26347.62|26347.62|26347.62|0
1621258260000|2021-05-17 13:31:00|26354.71|26354.71|26354.71|26354.71|26354.71|26354.71|26354.71|26354.71|0
1621258280000|2021-05-17 13:31:20|26353.5|26353.5|26353.5|26353.5|26353.5|26353.5|26353.5|26353.5|0
1621258290000|2021-05-17 13:31:30|26357.04|26357.04|26360.59|26360.59|26360.59|26360.59|26357.04|26357.04|0
1621258300000|2021-05-17 13:31:40|26357.04|26357.04|26357.04|26357.04|26357.04|26357.04|26357.04|26357.04|0
1621258320000|2021-05-17 13:32:00|26355.24|26355.24|26358.78|26358.78|26358.78|26358.78|26351.7|26351.7|0
1621258330000|2021-05-17 13:32:10|26362.32|26362.32|26369.4|26369.4|26376.49|26376.49|26362.32|26362.32|0
1621258340000|2021-05-17 13:32:20|26372.95|26372.95|26374.15|26374.15|26374.15|26374.15|26372.95|26372.95|0
1621258350000|2021-05-17 13:32:30|26370.61|26370.61|26370.61|26370.61|26370.61|26370.61|26370.61|26370.61|0
1621258360000|2021-05-17 13:32:40|26367.07|26367.07|26367.07|26367.07|26367.07|26367.07|26367.07|26367.07|0
1621258390000|2021-05-17 13:33:10|26381.23|26381.23|26384.77|26384.77|26384.77|26384.77|26381.23|26381.23|0
1621258400000|2021-05-17 13:33:20|26388.31|26388.31|26388.31|26388.31|26388.31|26388.31|26388.31|26388.31|0
1621258420000|2021-05-17 13:33:40|26388.91|26388.91|26388.91|26388.91|26388.91|26388.91|26388.91|26388.91|0
1621258430000|2021-05-17 13:33:50|26381.83|26381.83|26381.83|26381.83|26381.83|26381.83|26381.83|26381.83|0
1621258450000|2021-05-17 13:34:10|26364.13|26364.13|26359.98|26359.98|26364.13|26364.13|26359.98|26359.98|0
1621258460000|2021-05-17 13:34:20|26352.9|26352.9|26352.9|26352.9|26352.9|26352.9|26352.9|26352.9|0
1621258470000|2021-05-17 13:34:30|26363.52|26363.52|26363.52|26363.52|26367.07|26367.07|26363.52|26363.52|0
1621258490000|2021-05-17 13:34:50|26370.61|26370.61|26367.07|26367.07|26370.61|26370.61|26363.52|26363.52|0
1621258500000|2021-05-17 13:35:00|26370.61|26370.61|26370.2|26370.2|26377.28|26377.28|26370.2|26370.2|0
1621258510000|2021-05-17 13:35:10|26359.57|26359.57|26363.11|26363.11|26363.11|26363.11|26359.57|26359.57|0
1621258530000|2021-05-17 13:35:30|26366.66|26366.66|26363.11|26363.11|26370.2|26370.2|26359.57|26359.57|0
1621258540000|2021-05-17 13:35:40|26366.66|26366.66|26363.88|26363.88|26367.42|26367.42|26363.88|26363.88|0
1621258550000|2021-05-17 13:35:50|26360.34|26360.34|26359.93|26359.93|26360.34|26360.34|26359.93|26359.93|0
1621258570000|2021-05-17 13:36:10|26360.12|26360.12|26360.12|26360.12|26360.12|26360.12|26360.12|26360.12|0
1621258590000|2021-05-17 13:36:30|26360.53|26360.53|26360.53|26360.53|26360.53|26360.53|26360.53|26360.53|0
1621258600000|2021-05-17 13:36:40|26356.99|26356.99|26353.45|26353.45|26356.99|26356.99|26353.45|26353.45|0
1621258610000|2021-05-17 13:36:50|26349.91|26349.91|26353.45|26353.45|26353.45|26353.45|26349.91|26349.91|0
1621258640000|2021-05-17 13:37:20|26352.68|26352.68|26359.76|26359.76|26359.76|26359.76|26352.68|26352.68|0
1621258660000|2021-05-17 13:37:40|26356.22|26356.22|26352.68|26352.68|26356.22|26356.22|26352.68|26352.68|0
1621258670000|2021-05-17 13:37:50|26352.08|26352.08|26348.54|26348.54|26352.08|26352.08|26348.54|26348.54|0
1621258680000|2021-05-17 13:38:00|26355.62|26355.62|26355.62|26355.62|26355.62|26355.62|26355.62|26355.62|0
1621258690000|2021-05-17 13:38:10|26352.08|26352.08|26355.62|26355.62|26355.62|26355.62|26352.08|26352.08|0
1621258710000|2021-05-17 13:38:30|26352.08|26352.08|26352.08|26352.08|26352.08|26352.08|26352.08|26352.08|0
1621258720000|2021-05-17 13:38:40|26355.62|26355.62|26355.62|26355.62|26355.62|26355.62|26355.62|26355.62|0
1621258760000|2021-05-17 13:39:20|26359.16|26359.16|26376.87|26376.87|26376.87|26376.87|26359.16|26359.16|0
1621258770000|2021-05-17 13:39:30|26369.79|26369.79|26373.14|26373.14|26373.14|26373.14|26369.59|26369.59|0
1621258790000|2021-05-17 13:39:50|26372.53|26372.53|26368.39|26368.39|26372.53|26372.53|26368.39|26368.39|0
1621258800000|2021-05-17 13:40:00|26368.99|26368.99|26369.59|26369.59|26369.59|26369.59|26368.99|26368.99|0
1621258830000|2021-05-17 13:40:30|26366.05|26366.05|26366.05|26366.05|26366.05|26366.05|26366.05|26366.05|0
1621258840000|2021-05-17 13:40:40|26365.64|26365.64|26365.64|26365.64|26365.64|26365.64|26365.64|26365.64|0
1621258880000|2021-05-17 13:41:20|26372.73|26372.73|26370.92|26370.92|26372.73|26372.73|26370.92|26370.92|0
1621258890000|2021-05-17 13:41:30|26374.46|26374.46|26382.15|26382.15|26382.15|26382.15|26374.46|26374.46|0
1621258900000|2021-05-17 13:41:40|26385.69|26385.69|26385.69|26385.69|26385.69|26385.69|26385.69|26385.69|0
1621258910000|2021-05-17 13:41:50|26378.6|26378.6|26378.6|26378.6|26378.6|26378.6|26378.6|26378.6|0
1621258920000|2021-05-17 13:42:00|26378|26378|26378|26378|26378|26378|26378|26378|0
1621258930000|2021-05-17 13:42:10|26377.4|26377.4|26377.4|26377.4|26377.4|26377.4|26377.4|26377.4|0
1621258980000|2021-05-17 13:43:00|26378|26378|26378|26378|26378|26378|26378|26378|0
1621259000000|2021-05-17 13:43:20|26381.54|26381.54|26382.75|26382.75|26382.75|26382.75|26381.54|26381.54|0
1621259020000|2021-05-17 13:43:40|26386.29|26386.29|26379.21|26379.21|26386.29|26386.29|26379.21|26379.21|0
1621259060000|2021-05-17 13:44:20|26375.67|26375.67|26375.67|26375.67|26375.67|26375.67|26375.67|26375.67|0
1621259080000|2021-05-17 13:44:40|26379.21|26379.21|26379.21|26379.21|26379.21|26379.21|26379.21|26379.21|0
1621259090000|2021-05-17 13:44:50|26379.81|26379.81|26383.35|26383.35|26393.97|26393.97|26379.81|26379.81|0
1621259100000|2021-05-17 13:45:00|26379.81|26379.81|26383.35|26383.35|26383.35|26383.35|26379.81|26379.81|0
1621259120000|2021-05-17 13:45:20|26379.81|26379.81|26376.27|26376.27|26379.81|26379.81|26376.27|26376.27|0
1621259140000|2021-05-17 13:45:40|26376.87|26376.87|26385.15|26385.15|26385.15|26385.15|26376.87|26376.87|0
1621259150000|2021-05-17 13:45:50|26384.55|26384.55|26384.55|26384.55|26384.55|26384.55|26384.55|26384.55|0
1621259160000|2021-05-17 13:46:00|26384.14|26384.14|26384.14|26384.14|26384.14|26384.14|26384.14|26384.14|0
1621259170000|2021-05-17 13:46:10|26384.55|26384.55|26384.55|26384.55|26384.55|26384.55|26384.55|26384.55|0
1621259210000|2021-05-17 13:46:50|26381.01|26381.01|26377.47|26377.47|26381.01|26381.01|26377.47|26377.47|0
1621259230000|2021-05-17 13:47:10|26381.01|26381.01|26376.87|26376.87|26391.64|26391.64|26376.87|26376.87|0
1621259240000|2021-05-17 13:47:20|26373.33|26373.33|26373.33|26373.33|26373.33|26373.33|26373.33|26373.33|0
1621259300000|2021-05-17 13:48:20|26369.79|26369.79|26362.7|26362.7|26369.79|26369.79|26362.7|26362.7|0
1621259320000|2021-05-17 13:48:40|26363.31|26363.31|26355.81|26355.81|26363.31|26363.31|26355.81|26355.81|0
1621259330000|2021-05-17 13:48:50|26359.35|26359.35|26355.81|26355.81|26359.35|26359.35|26352.27|26352.27|0
1621259340000|2021-05-17 13:49:00|26355.24|26355.24|26355.24|26355.24|26355.24|26355.24|26355.24|26355.24|0
1621259350000|2021-05-17 13:49:10|26358.78|26358.78|26358.78|26358.78|26358.78|26358.78|26358.78|26358.78|0
1621259360000|2021-05-17 13:49:20|26365.86|26365.86|26365.86|26365.86|26365.86|26365.86|26365.86|26365.86|0
1621259370000|2021-05-17 13:49:30|26369.4|26369.4|26372.94|26372.94|26372.94|26372.94|26369.4|26369.4|0
1621259400000|2021-05-17 13:50:00|26383.57|26383.57|26383.37|26383.37|26383.57|26383.57|26383.37|26383.37|0
1621259410000|2021-05-17 13:50:10|26382.96|26382.96|26382.96|26382.96|26382.96|26382.96|26382.96|26382.96|0
1621259430000|2021-05-17 13:50:30|26382.58|26382.58|26382.58|26382.58|26382.58|26382.58|26382.58|26382.58|0
1621259450000|2021-05-17 13:50:50|26381.38|26381.38|26384.92|26384.92|26384.92|26384.92|26377.84|26377.84|0
1621259460000|2021-05-17 13:51:00|26388.46|26388.46|26392.6|26392.6|26392.6|26392.6|26388.46|26388.46|0
1621259470000|2021-05-17 13:51:10|26396.14|26396.14|26396.14|26396.14|26396.14|26396.14|26396.14|26396.14|0
1621259480000|2021-05-17 13:51:20|26389.06|26389.06|26389.06|26389.06|26389.06|26389.06|26385.52|26385.52|0
1621259500000|2021-05-17 13:51:40|26392.6|26392.6|26392.6|26392.6|26392.6|26392.6|26392.6|26392.6|0
1621259520000|2021-05-17 13:52:00|26392|26392|26392|26392|26392|26392|26392|26392|0
1621259540000|2021-05-17 13:52:20|26395.54|26395.54|26395.54|26395.54|26395.54|26395.54|26395.54|26395.54|0
1621259550000|2021-05-17 13:52:30|26395.13|26395.13|26395.54|26395.54|26395.54|26395.54|26395.13|26395.13|0
1621259560000|2021-05-17 13:52:40|26399.08|26399.08|26402.62|26402.62|26402.62|26402.62|26399.08|26399.08|0
1621259570000|2021-05-17 13:52:50|26406.17|26406.17|26409.71|26409.71|26409.71|26409.71|26406.17|26406.17|0
1621259580000|2021-05-17 13:53:00|26406.17|26406.17|26406.17|26406.17|26406.17|26406.17|26406.17|26406.17|0
1621259590000|2021-05-17 13:53:10|26413.25|26413.25|26416.79|26416.79|26416.79|26416.79|26413.25|26413.25|0
1621259600000|2021-05-17 13:53:20|26420.33|26420.33|26420.33|26420.33|26420.33|26420.33|26420.33|26420.33|0
1621259610000|2021-05-17 13:53:30|26420.93|26420.93|26424.47|26424.47|26424.47|26424.47|26420.93|26420.93|0
1621259620000|2021-05-17 13:53:40|26420.93|26420.93|26417.39|26417.39|26420.93|26420.93|26417.39|26417.39|0
1621259640000|2021-05-17 13:54:00|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|0
1621259650000|2021-05-17 13:54:10|26417.39|26417.39|26420.93|26420.93|26420.93|26420.93|26417.39|26417.39|0
1621259670000|2021-05-17 13:54:30|26417.39|26417.39|26417.39|26417.39|26417.39|26417.39|26417.39|26417.39|0
1621259680000|2021-05-17 13:54:40|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|0
1621259700000|2021-05-17 13:55:00|26424.47|26424.47|26424.47|26424.47|26424.47|26424.47|26424.47|26424.47|0
1621259720000|2021-05-17 13:55:20|26420.93|26420.93|26413.85|26413.85|26420.93|26420.93|26413.85|26413.85|0
1621259750000|2021-05-17 13:55:50|26417.39|26417.39|26417.39|26417.39|26417.39|26417.39|26417.39|26417.39|0
1621259770000|2021-05-17 13:56:10|26413.85|26413.85|26413.85|26413.85|26413.85|26413.85|26413.85|26413.85|0
1621259780000|2021-05-17 13:56:20|26424.47|26424.47|26443.38|26443.38|26443.38|26443.38|26424.47|26424.47|0
1621259790000|2021-05-17 13:56:30|26446.92|26446.92|26454.01|26454.01|26454.01|26454.01|26446.92|26446.92|0
1621259800000|2021-05-17 13:56:40|26457.55|26457.55|26457.93|26457.93|26457.93|26457.93|26457.55|26457.55|0
1621259810000|2021-05-17 13:56:50|26461.47|26461.47|26461.47|26461.47|26461.47|26461.47|26461.47|26461.47|0
1621259820000|2021-05-17 13:57:00|26457.93|26457.93|26444.18|26444.18|26457.93|26457.93|26444.18|26444.18|0
1621259830000|2021-05-17 13:57:10|26442.97|26442.97|26435.89|26435.89|26442.97|26442.97|26432.35|26432.35|0
1621259860000|2021-05-17 13:57:40|26439.43|26439.43|26439.43|26439.43|26439.43|26439.43|26439.43|26439.43|0
1621259880000|2021-05-17 13:58:00|26439.62|26439.62|26443.17|26443.17|26443.17|26443.17|26439.62|26439.62|0
1621259890000|2021-05-17 13:58:10|26446.71|26446.71|26446.71|26446.71|26446.71|26446.71|26446.71|26446.71|0
1621259900000|2021-05-17 13:58:20|26443.17|26443.17|26443.17|26443.17|26443.17|26443.17|26443.17|26443.17|0
1621259910000|2021-05-17 13:58:30|26446.71|26446.71|26443.17|26443.17|26446.71|26446.71|26443.17|26443.17|0
1621259930000|2021-05-17 13:58:50|26439.62|26439.62|26443.17|26443.17|26443.17|26443.17|26439.62|26439.62|0
1621259950000|2021-05-17 13:59:10|26450.25|26450.25|26450.25|26450.25|26450.25|26450.25|26450.25|26450.25|0
1621259970000|2021-05-17 13:59:30|26453.79|26453.79|26439.62|26439.62|26457.33|26457.33|26439.62|26439.62|0
1621259990000|2021-05-17 13:59:50|26439.02|26439.02|26439.02|26439.02|26439.02|26439.02|26439.02|26439.02|0
1621260000000|2021-05-17 14:00:00|26435.48|26435.48|26435.1|26435.1|26442.56|26442.56|26428.02|26428.02|0
1621260020000|2021-05-17 14:00:20|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|0
1621260030000|2021-05-17 14:00:30|26413.85|26413.85|26417.39|26417.39|26417.39|26417.39|26413.85|26413.85|0
1621260040000|2021-05-17 14:00:40|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|26420.93|0
1621260050000|2021-05-17 14:00:50|26424.47|26424.47|26425.08|26425.08|26425.08|26425.08|26424.47|26424.47|0
1621260060000|2021-05-17 14:01:00|26428.62|26428.62|26435.7|26435.7|26435.7|26435.7|26428.62|26428.62|0
1621260080000|2021-05-17 14:01:20|26439.24|26439.24|26439.24|26439.24|26439.24|26439.24|26439.24|26439.24|0
1621260090000|2021-05-17 14:01:30|26442.78|26442.78|26432.16|26432.16|26442.78|26442.78|26432.16|26432.16|0
1621260110000|2021-05-17 14:01:50|26432.76|26432.76|26432.76|26432.76|26432.76|26432.76|26432.76|26432.76|0
1621260130000|2021-05-17 14:02:10|26436.3|26436.3|26439.84|26439.84|26439.84|26439.84|26436.3|26436.3|0
1621260150000|2021-05-17 14:02:30|26439.24|26439.24|26442.78|26442.78|26442.78|26442.78|26439.24|26439.24|0
1621260170000|2021-05-17 14:02:50|26435.7|26435.7|26435.7|26435.7|26435.7|26435.7|26435.7|26435.7|0
1621260180000|2021-05-17 14:03:00|26432.16|26432.16|26435.7|26435.7|26435.7|26435.7|26432.16|26432.16|0
1621260200000|2021-05-17 14:03:20|26428.62|26428.62|26427.82|26427.82|26428.62|26428.62|26427.41|26427.41|0
1621260210000|2021-05-17 14:03:30|26424.28|26424.28|26427.82|26427.82|26427.82|26427.82|26424.28|26424.28|0
1621260230000|2021-05-17 14:03:50|26431.37|26431.37|26424.28|26424.28|26431.37|26431.37|26424.28|26424.28|0
1621260270000|2021-05-17 14:04:30|26420.74|26420.74|26420.74|26420.74|26420.74|26420.74|26420.74|26420.74|0
1621260290000|2021-05-17 14:04:50|26413.66|26413.66|26424.28|26424.28|26424.28|26424.28|26413.66|26413.66|0
1621260310000|2021-05-17 14:05:10|26417.2|26417.2|26424.28|26424.28|26424.28|26424.28|26417.2|26417.2|0
1621260320000|2021-05-17 14:05:20|26420.74|26420.74|26420.74|26420.74|26420.74|26420.74|26420.74|26420.74|0
1621260350000|2021-05-17 14:05:50|26424.28|26424.28|26427.82|26427.82|26427.82|26427.82|26424.28|26424.28|0
1621260360000|2021-05-17 14:06:00|26431.37|26431.37|26431.37|26431.37|26431.37|26431.37|26431.37|26431.37|0
1621260370000|2021-05-17 14:06:10|26434.91|26434.91|26434.91|26434.91|26434.91|26434.91|26434.91|26434.91|0
1621260380000|2021-05-17 14:06:20|26435.32|26435.32|26435.32|26435.32|26435.32|26435.32|26435.32|26435.32|0
1621260420000|2021-05-17 14:07:00|26431.78|26431.78|26431.78|26431.78|26431.78|26431.78|26431.78|26431.78|0
1621260440000|2021-05-17 14:07:20|26431.17|26431.17|26431.17|26431.17|26431.17|26431.17|26431.17|26431.17|0
1621260450000|2021-05-17 14:07:30|26427.63|26427.63|26427.63|26427.63|26427.63|26427.63|26427.63|26427.63|0
1621260460000|2021-05-17 14:07:40|26431.17|26431.17|26434.72|26434.72|26434.72|26434.72|26431.17|26431.17|0
1621260470000|2021-05-17 14:07:50|26427.63|26427.63|26427.63|26427.63|26427.63|26427.63|26427.63|26427.63|0
1621260480000|2021-05-17 14:08:00|26424.09|26424.09|26427.63|26427.63|26427.63|26427.63|26424.09|26424.09|0
1621260490000|2021-05-17 14:08:10|26431.17|26431.17|26427.63|26427.63|26431.17|26431.17|26427.63|26427.63|0
1621260530000|2021-05-17 14:08:50|26420.55|26420.55|26424.09|26424.09|26424.09|26424.09|26417.01|26417.01|0
1621260570000|2021-05-17 14:09:30|26417.01|26417.01|26409.33|26409.33|26417.01|26417.01|26409.33|26409.33|0
1621260580000|2021-05-17 14:09:40|26405.78|26405.78|26409.33|26409.33|26409.33|26409.33|26405.78|26405.78|0
1621260590000|2021-05-17 14:09:50|26412.87|26412.87|26419.95|26419.95|26419.95|26419.95|26412.87|26412.87|0
1621260600000|2021-05-17 14:10:00|26412.87|26412.87|26405.78|26405.78|26412.87|26412.87|26405.78|26405.78|0
1621260610000|2021-05-17 14:10:10|26409.33|26409.33|26409.33|26409.33|26409.33|26409.33|26409.33|26409.33|0
1621260630000|2021-05-17 14:10:30|26402.24|26402.24|26398.7|26398.7|26402.24|26402.24|26398.7|26398.7|0
1621260640000|2021-05-17 14:10:40|26405.78|26405.78|26405.37|26405.37|26405.78|26405.78|26405.37|26405.37|0
1621260650000|2021-05-17 14:10:50|26404.17|26404.17|26400.63|26400.63|26405.98|26405.98|26400.63|26400.63|0
1621260660000|2021-05-17 14:11:00|26404.17|26404.17|26403.98|26403.98|26404.17|26404.17|26403.98|26403.98|0
1621260670000|2021-05-17 14:11:10|26400.44|26400.44|26395.88|26395.88|26400.44|26400.44|26395.88|26395.88|0
1621260690000|2021-05-17 14:11:30|26395.28|26395.28|26394.08|26394.08|26395.28|26395.28|26394.08|26394.08|0
1621260700000|2021-05-17 14:11:40|26395.28|26395.28|26396.49|26396.49|26396.49|26396.49|26395.28|26395.28|0
1621260710000|2021-05-17 14:11:50|26395.28|26395.28|26394.68|26394.68|26395.88|26395.88|26394.68|26394.68|0
1621260720000|2021-05-17 14:12:00|26398.22|26398.22|26398.22|26398.22|26398.22|26398.22|26398.22|26398.22|0
1621260730000|2021-05-17 14:12:10|26397.62|26397.62|26397.62|26397.62|26397.62|26397.62|26397.62|26397.62|0
1621260740000|2021-05-17 14:12:20|26398.22|26398.22|26385.79|26385.79|26398.22|26398.22|26385.79|26385.79|0
1621260750000|2021-05-17 14:12:30|26385.19|26385.19|26386.39|26386.39|26386.39|26386.39|26385.19|26385.19|0
1621260760000|2021-05-17 14:12:40|26393.48|26393.48|26393.48|26393.48|26393.48|26393.48|26393.48|26393.48|0
1621260770000|2021-05-17 14:12:50|26395.88|26395.88|26396.49|26396.49|26396.49|26396.49|26395.88|26395.88|0
1621260780000|2021-05-17 14:13:00|26400.03|26400.03|26401.2|26401.2|26401.2|26401.2|26400.03|26400.03|0
1621260790000|2021-05-17 14:13:10|26408.29|26408.29|26408.7|26408.7|26408.7|26408.7|26408.29|26408.29|0
1621260800000|2021-05-17 14:13:20|26412.24|26412.24|26412.24|26412.24|26412.24|26412.24|26412.24|26412.24|0
1621260820000|2021-05-17 14:13:40|26415.78|26415.78|26415.78|26415.78|26415.78|26415.78|26415.78|26415.78|0
1621260830000|2021-05-17 14:13:50|26416.19|26416.19|26413.78|26413.78|26419.2|26419.2|26413.78|26413.78|0
1621260840000|2021-05-17 14:14:00|26414.99|26414.99|26414.38|26414.38|26414.99|26414.99|26413.78|26413.78|0
1621260850000|2021-05-17 14:14:10|26413.78|26413.78|26413.78|26413.78|26413.78|26413.78|26413.78|26413.78|0
1621260860000|2021-05-17 14:14:20|26412.96|26412.96|26409.42|26409.42|26412.96|26412.96|26409.42|26409.42|0
1621260890000|2021-05-17 14:14:50|26402.34|26402.34|26399.18|26399.18|26402.34|26402.34|26398.8|26398.8|0
1621260900000|2021-05-17 14:15:00|26395.64|26395.64|26392.1|26392.1|26395.64|26395.64|26392.1|26392.1|0
1621260920000|2021-05-17 14:15:20|26388.56|26388.56|26388.56|26388.56|26388.56|26388.56|26388.56|26388.56|0
1621260930000|2021-05-17 14:15:30|26389.76|26389.76|26389.76|26389.76|26389.76|26389.76|26389.76|26389.76|0
1621260940000|2021-05-17 14:15:40|26393.3|26393.3|26397.25|26397.25|26397.25|26397.25|26393.3|26393.3|0
1621260950000|2021-05-17 14:15:50|26396.05|26396.05|26381.89|26381.89|26396.05|26396.05|26381.89|26381.89|0
1621260960000|2021-05-17 14:16:00|26388.97|26388.97|26392.51|26392.51|26392.51|26392.51|26388.97|26388.97|0
1621260980000|2021-05-17 14:16:20|26396.05|26396.05|26396.05|26396.05|26396.05|26396.05|26396.05|26396.05|0
1621261000000|2021-05-17 14:16:40|26396.65|26396.65|26393.11|26393.11|26396.65|26396.65|26393.11|26393.11|0
1621261020000|2021-05-17 14:17:00|26396.65|26396.65|26400.19|26400.19|26400.19|26400.19|26396.65|26396.65|0
1621261030000|2021-05-17 14:17:10|26396.65|26396.65|26396.65|26396.65|26396.65|26396.65|26396.65|26396.65|0
1621261040000|2021-05-17 14:17:20|26395.45|26395.45|26395.45|26395.45|26395.45|26395.45|26395.45|26395.45|0
1621261050000|2021-05-17 14:17:30|26398.99|26398.99|26398.99|26398.99|26398.99|26398.99|26398.99|26398.99|0
1621261070000|2021-05-17 14:17:50|26402.53|26402.53|26402.53|26402.53|26406.07|26406.07|26402.53|26402.53|0
1621261080000|2021-05-17 14:18:00|26398.99|26398.99|26395.45|26395.45|26398.99|26398.99|26395.45|26395.45|0
1621261090000|2021-05-17 14:18:10|26394.63|26394.63|26394.63|26394.63|26394.63|26394.63|26394.63|26394.63|0
1621261100000|2021-05-17 14:18:20|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|0
1621261110000|2021-05-17 14:18:30|26401.71|26401.71|26401.71|26401.71|26401.71|26401.71|26401.71|26401.71|0
1621261120000|2021-05-17 14:18:40|26398.17|26398.17|26394.63|26394.63|26398.17|26398.17|26394.63|26394.63|0
1621261130000|2021-05-17 14:18:50|26398.17|26398.17|26398.17|26398.17|26398.17|26398.17|26398.17|26398.17|0
1621261140000|2021-05-17 14:19:00|26391.09|26391.09|26391.09|26391.09|26391.09|26391.09|26391.09|26391.09|0
1621261170000|2021-05-17 14:19:30|26391.69|26391.69|26388.15|26388.15|26391.69|26391.69|26388.15|26388.15|0
1621261180000|2021-05-17 14:19:40|26391.69|26391.69|26391.69|26391.69|26391.69|26391.69|26391.69|26391.69|0
1621261220000|2021-05-17 14:20:20|26388.15|26388.15|26388.15|26388.15|26388.15|26388.15|26388.15|26388.15|0
1621261230000|2021-05-17 14:20:30|26384.61|26384.61|26384.61|26384.61|26384.61|26384.61|26384.61|26384.61|0
1621261270000|2021-05-17 14:21:10|26370.44|26370.44|26381.06|26381.06|26381.06|26381.06|26370.44|26370.44|0
1621261290000|2021-05-17 14:21:30|26377.52|26377.52|26377.52|26377.52|26377.52|26377.52|26377.52|26377.52|0
1621261300000|2021-05-17 14:21:40|26373.98|26373.98|26373.98|26373.98|26373.98|26373.98|26373.98|26373.98|0
1621261320000|2021-05-17 14:22:00|26373.6|26373.6|26373.6|26373.6|26373.6|26373.6|26373.6|26373.6|0
1621261370000|2021-05-17 14:22:50|26380.68|26380.68|26387.76|26387.76|26387.76|26387.76|26380.68|26380.68|0
1621261380000|2021-05-17 14:23:00|26388.36|26388.36|26394.85|26394.85|26401.93|26401.93|26387.76|26387.76|0
1621261390000|2021-05-17 14:23:10|26391.3|26391.3|26391.3|26391.3|26391.3|26391.3|26391.3|26391.3|0
1621261430000|2021-05-17 14:23:50|26387.76|26387.76|26391.3|26391.3|26391.3|26391.3|26387.76|26387.76|0
1621261450000|2021-05-17 14:24:10|26387.76|26387.76|26387.76|26387.76|26387.76|26387.76|26387.76|26387.76|0
1621261460000|2021-05-17 14:24:20|26387.35|26387.35|26387.35|26387.35|26387.35|26387.35|26387.35|26387.35|0
1621261480000|2021-05-17 14:24:40|26383.81|26383.81|26383.81|26383.81|26383.81|26383.81|26383.81|26383.81|0
1621261500000|2021-05-17 14:25:00|26387.35|26387.35|26387.35|26387.35|26387.35|26387.35|26387.35|26387.35|0
1621261550000|2021-05-17 14:25:50|26383.81|26383.81|26376.32|26376.32|26383.81|26383.81|26376.32|26376.32|0
1621261560000|2021-05-17 14:26:00|26372.78|26372.78|26372.78|26372.78|26372.78|26372.78|26372.78|26372.78|0
1621261580000|2021-05-17 14:26:20|26372.37|26372.37|26372.37|26372.37|26372.37|26372.37|26372.37|26372.37|0
1621261670000|2021-05-17 14:27:50|26375.91|26375.91|26372.37|26372.37|26375.91|26375.91|26372.37|26372.37|0
1621261690000|2021-05-17 14:28:10|26382.99|26382.99|26382.99|26382.99|26382.99|26382.99|26382.99|26382.99|0
1621261700000|2021-05-17 14:28:20|26383.4|26383.4|26383.4|26383.4|26383.4|26383.4|26383.4|26383.4|0
1621261710000|2021-05-17 14:28:30|26379.86|26379.86|26383.4|26383.4|26383.4|26383.4|26379.86|26379.86|0
1621261720000|2021-05-17 14:28:40|26379.86|26379.86|26379.86|26379.86|26379.86|26379.86|26379.86|26379.86|0
1621261740000|2021-05-17 14:29:00|26386.94|26386.94|26386.94|26386.94|26386.94|26386.94|26386.94|26386.94|0
1621261750000|2021-05-17 14:29:10|26383.4|26383.4|26386.94|26386.94|26386.94|26386.94|26383.4|26383.4|0
1621261790000|2021-05-17 14:29:50|26383.4|26383.4|26383.4|26383.4|26383.4|26383.4|26383.4|26383.4|0
1621261800000|2021-05-17 14:30:00|26390.48|26390.48|26390.48|26390.48|26390.48|26390.48|26390.48|26390.48|0
1621261810000|2021-05-17 14:30:10|26389.88|26389.88|26379.86|26379.86|26389.88|26389.88|26375.72|26375.72|0
1621261820000|2021-05-17 14:30:20|26380.46|26380.46|26379.86|26379.86|26383.4|26383.4|26379.86|26379.86|0
1621261850000|2021-05-17 14:30:50|26376.32|26376.32|26372.78|26372.78|26376.32|26376.32|26372.78|26372.78|0
1621261930000|2021-05-17 14:32:10|26376.32|26376.32|26376.32|26376.32|26379.86|26379.86|26376.32|26376.32|0
1621261940000|2021-05-17 14:32:20|26375.72|26375.72|26375.11|26375.11|26375.72|26375.72|26375.11|26375.11|0
1621261970000|2021-05-17 14:32:50|26378.66|26378.66|26378.66|26378.66|26378.66|26378.66|26378.66|26378.66|0
1621261980000|2021-05-17 14:33:00|26375.11|26375.11|26364.49|26364.49|26375.11|26375.11|26364.49|26364.49|0
1621261990000|2021-05-17 14:33:10|26360.95|26360.95|26357.41|26357.41|26360.95|26360.95|26357.41|26357.41|0
1621262000000|2021-05-17 14:33:20|26360.95|26360.95|26360.95|26360.95|26360.95|26360.95|26360.95|26360.95|0
1621262010000|2021-05-17 14:33:30|26364.49|26364.49|26364.49|26364.49|26364.49|26364.49|26364.49|26364.49|0
1621262020000|2021-05-17 14:33:40|26368.03|26368.03|26368.03|26368.03|26368.03|26368.03|26368.03|26368.03|0
1621262040000|2021-05-17 14:34:00|26364.49|26364.49|26371.57|26371.57|26371.57|26371.57|26364.49|26364.49|0
1621262050000|2021-05-17 14:34:10|26372.18|26372.18|26368.63|26368.63|26372.18|26372.18|26368.63|26368.63|0
1621262070000|2021-05-17 14:34:30|26365.09|26365.09|26358.01|26358.01|26365.09|26365.09|26358.01|26358.01|0
1621262090000|2021-05-17 14:34:50|26361.55|26361.55|26361.55|26361.55|26361.55|26361.55|26361.55|26361.55|0
1621262100000|2021-05-17 14:35:00|26365.09|26365.09|26357|26357|26365.09|26365.09|26357|26357|0
1621262120000|2021-05-17 14:35:20|26360.54|26360.54|26360.54|26360.54|26360.54|26360.54|26360.54|26360.54|0
1621262130000|2021-05-17 14:35:30|26360.16|26360.16|26360.16|26360.16|26360.16|26360.16|26360.16|26360.16|0
1621262180000|2021-05-17 14:36:20|26363.7|26363.7|26363.7|26363.7|26363.7|26363.7|26363.7|26363.7|0
1621262190000|2021-05-17 14:36:30|26363.31|26363.31|26363.31|26363.31|26363.31|26363.31|26363.31|26363.31|0
1621262200000|2021-05-17 14:36:40|26363.12|26363.12|26363.31|26363.31|26363.31|26363.31|26363.12|26363.12|0
1621262210000|2021-05-17 14:36:50|26359.77|26359.77|26377.31|26377.31|26381.05|26381.05|26359.77|26359.77|0
1621262230000|2021-05-17 14:37:10|26377.5|26377.5|26370.42|26370.42|26377.5|26377.5|26366.88|26366.88|0
1621262260000|2021-05-17 14:37:40|26366.88|26366.88|26366.88|26366.88|26366.88|26366.88|26366.88|26366.88|0
1621262270000|2021-05-17 14:37:50|26363.34|26363.34|26359.8|26359.8|26363.34|26363.34|26359.8|26359.8|0
1621262290000|2021-05-17 14:38:10|26352.72|26352.72|26352.72|26352.72|26352.72|26352.72|26352.72|26352.72|0
1621262310000|2021-05-17 14:38:30|26345.63|26345.63|26337.95|26337.95|26345.63|26345.63|26337.95|26337.95|0
1621262360000|2021-05-17 14:39:20|26345.03|26345.03|26352.11|26352.11|26352.11|26352.11|26345.03|26345.03|0
1621262420000|2021-05-17 14:40:20|26345.03|26345.03|26342.09|26342.09|26345.63|26345.63|26342.09|26342.09|0
1621262440000|2021-05-17 14:40:40|26338.55|26338.55|26345.44|26345.44|26345.63|26345.63|26338.55|26338.55|0
1621262450000|2021-05-17 14:40:50|26341.9|26341.9|26341.9|26341.9|26341.9|26341.9|26341.9|26341.9|0
1621262460000|2021-05-17 14:41:00|26348.98|26348.98|26345.44|26345.44|26348.98|26348.98|26345.44|26345.44|0
1621262470000|2021-05-17 14:41:10|26341.9|26341.9|26334.82|26334.82|26341.9|26341.9|26334.82|26334.82|0
1621262500000|2021-05-17 14:41:40|26331.28|26331.28|26331.28|26331.28|26331.28|26331.28|26331.28|26331.28|0
1621262510000|2021-05-17 14:41:50|26330.68|26330.68|26334.22|26334.22|26334.22|26334.22|26330.68|26330.68|0
1621262520000|2021-05-17 14:42:00|26327.13|26327.13|26327.13|26327.13|26327.13|26327.13|26327.13|26327.13|0
1621262550000|2021-05-17 14:42:30|26334.22|26334.22|26337.76|26337.76|26337.76|26337.76|26334.22|26334.22|0
1621262570000|2021-05-17 14:42:50|26334.22|26334.22|26330.68|26330.68|26334.22|26334.22|26330.68|26330.68|0
1621262580000|2021-05-17 14:43:00|26334.22|26334.22|26329.47|26329.47|26334.22|26334.22|26329.47|26329.47|0
1621262620000|2021-05-17 14:43:40|26325.93|26325.93|26325.93|26325.93|26325.93|26325.93|26325.93|26325.93|0
1621262630000|2021-05-17 14:43:50|26333.01|26333.01|26336.55|26336.55|26336.55|26336.55|26333.01|26333.01|0
1621262660000|2021-05-17 14:44:20|26329.47|26329.47|26329.47|26329.47|26329.47|26329.47|26329.47|26329.47|0
1621262670000|2021-05-17 14:44:30|26336.55|26336.55|26336.55|26336.55|26336.55|26336.55|26336.55|26336.55|0
1621262680000|2021-05-17 14:44:40|26333.01|26333.01|26333.01|26333.01|26333.01|26333.01|26333.01|26333.01|0
1621262700000|2021-05-17 14:45:00|26329.47|26329.47|26329.47|26329.47|26329.47|26329.47|26329.47|26329.47|0
1621262730000|2021-05-17 14:45:30|26333.01|26333.01|26328.27|26328.27|26333.01|26333.01|26328.27|26328.27|0
1621262750000|2021-05-17 14:45:50|26324.73|26324.73|26328.27|26328.27|26328.27|26328.27|26324.73|26324.73|0
1621262820000|2021-05-17 14:47:00|26331.81|26331.81|26331.81|26331.81|26331.81|26331.81|26331.81|26331.81|0
1621262850000|2021-05-17 14:47:30|26330.58|26330.58|26330.17|26330.17|26330.58|26330.58|26329.76|26329.76|0
1621262880000|2021-05-17 14:48:00|26330.93|26330.93|26330.52|26330.52|26330.93|26330.93|26330.52|26330.52|0
1621262890000|2021-05-17 14:48:10|26326.98|26326.98|26326.98|26326.98|26326.98|26326.98|26326.98|26326.98|0
1621262920000|2021-05-17 14:48:40|26327.8|26327.8|26327.39|26327.39|26327.8|26327.8|26327.39|26327.39|0
1621262930000|2021-05-17 14:48:50|26327.99|26327.99|26328.41|26328.41|26328.41|26328.41|26327.99|26327.99|0
1621262940000|2021-05-17 14:49:00|26335.49|26335.49|26335.49|26335.49|26335.49|26335.49|26335.49|26335.49|0
1621262960000|2021-05-17 14:49:20|26331.95|26331.95|26331.95|26331.95|26331.95|26331.95|26331.95|26331.95|0
1621262970000|2021-05-17 14:49:30|26328.41|26328.41|26328.41|26328.41|26328.41|26328.41|26328.41|26328.41|0
1621262990000|2021-05-17 14:49:50|26327.8|26327.8|26334.89|26334.89|26334.89|26334.89|26327.8|26327.8|0
1621263020000|2021-05-17 14:50:20|26335.3|26335.3|26331.76|26331.76|26335.3|26335.3|26331.76|26331.76|0
1621263070000|2021-05-17 14:51:10|26332.17|26332.17|26332.17|26332.17|26332.17|26332.17|26332.17|26332.17|0
1621263090000|2021-05-17 14:51:30|26328.62|26328.62|26332.17|26332.17|26332.17|26332.17|26328.62|26328.62|0
1621263100000|2021-05-17 14:51:40|26328.62|26328.62|26328.62|26328.62|26328.62|26328.62|26328.62|26328.62|0
1621263120000|2021-05-17 14:52:00|26328.82|26328.82|26328.82|26328.82|26328.82|26328.82|26328.82|26328.82|0
1621263130000|2021-05-17 14:52:10|26335.9|26335.9|26335.9|26335.9|26335.9|26335.9|26335.9|26335.9|0
1621263140000|2021-05-17 14:52:20|26336.5|26336.5|26337.1|26337.1|26337.1|26337.1|26336.5|26336.5|0
1621263150000|2021-05-17 14:52:30|26340.64|26340.64|26340.64|26340.64|26340.64|26340.64|26340.64|26340.64|0
1621263160000|2021-05-17 14:52:40|26339.44|26339.44|26337.03|26337.03|26339.44|26339.44|26337.03|26337.03|0
1621263170000|2021-05-17 14:52:50|26337.64|26337.64|26337.64|26337.64|26341.18|26341.18|26337.03|26337.03|0
1621263180000|2021-05-17 14:53:00|26337.03|26337.03|26351.61|26351.61|26351.61|26351.61|26337.03|26337.03|0
1621263210000|2021-05-17 14:53:30|26351.01|26351.01|26343.92|26343.92|26351.01|26351.01|26343.92|26343.92|0
1621263240000|2021-05-17 14:54:00|26343.73|26343.73|26343.73|26343.73|26343.73|26343.73|26343.73|26343.73|0
1621263260000|2021-05-17 14:54:20|26340.19|26340.19|26340.19|26340.19|26340.19|26340.19|26340.19|26340.19|0
1621263280000|2021-05-17 14:54:40|26343.73|26343.73|26343.73|26343.73|26344.14|26344.14|26343.73|26343.73|0
1621263300000|2021-05-17 14:55:00|26340.19|26340.19|26340.19|26340.19|26340.19|26340.19|26340.19|26340.19|0
1621263310000|2021-05-17 14:55:10|26336.65|26336.65|26336.65|26336.65|26336.65|26336.65|26336.65|26336.65|0
1621263320000|2021-05-17 14:55:20|26340.19|26340.19|26336.65|26336.65|26347.27|26347.27|26336.65|26336.65|0
1621263330000|2021-05-17 14:55:30|26337.25|26337.25|26343.73|26343.73|26347.88|26347.88|26336.65|26336.65|0
1621263360000|2021-05-17 14:56:00|26344.33|26344.33|26344.33|26344.33|26344.33|26344.33|26344.33|26344.33|0
1621263430000|2021-05-17 14:57:10|26347.88|26347.88|26347.27|26347.27|26347.88|26347.88|26347.27|26347.27|0
1621263440000|2021-05-17 14:57:20|26343.73|26343.73|26344.33|26344.33|26344.33|26344.33|26343.73|26343.73|0
1621263450000|2021-05-17 14:57:30|26340.79|26340.79|26340.79|26340.79|26340.79|26340.79|26340.79|26340.79|0
1621263480000|2021-05-17 14:58:00|26344.33|26344.33|26344.33|26344.33|26344.33|26344.33|26344.33|26344.33|0
1621263510000|2021-05-17 14:58:30|26347.88|26347.88|26347.88|26347.88|26347.88|26347.88|26347.88|26347.88|0
1621263520000|2021-05-17 14:58:40|26348.48|26348.48|26348.48|26348.48|26348.48|26348.48|26348.48|26348.48|0
1621263540000|2021-05-17 14:59:00|26344.94|26344.94|26347.34|26347.34|26347.34|26347.34|26344.94|26344.94|0
1621263570000|2021-05-17 14:59:30|26347.75|26347.75|26348.35|26348.35|26348.35|26348.35|26347.75|26347.75|0
1621263590000|2021-05-17 14:59:50|26347.75|26347.75|26356.64|26356.64|26356.64|26356.64|26347.75|26347.75|0
1621263600000|2021-05-17 15:00:00|26356.04|26356.04|26359.58|26359.58|26359.58|26359.58|26356.04|26356.04|0
1621263620000|2021-05-17 15:00:20|26356.04|26356.04|26356.04|26356.04|26356.04|26356.04|26356.04|26356.04|0
1621263640000|2021-05-17 15:00:40|26352.5|26352.5|26352.5|26352.5|26352.5|26352.5|26352.5|26352.5|0
1621263650000|2021-05-17 15:00:50|26353.1|26353.1|26353.1|26353.1|26353.1|26353.1|26353.1|26353.1|0
1621263670000|2021-05-17 15:01:10|26360.18|26360.18|26352.72|26352.72|26360.18|26360.18|26352.72|26352.72|0
1621263680000|2021-05-17 15:01:20|26352.11|26352.11|26359.8|26359.8|26359.8|26359.8|26352.11|26352.11|0
1621263690000|2021-05-17 15:01:30|26360.21|26360.21|26360.21|26360.21|26360.21|26360.21|26360.21|26360.21|0
1621263700000|2021-05-17 15:01:40|26359.61|26359.61|26360.02|26360.02|26360.02|26360.02|26359.61|26359.61|0
1621263720000|2021-05-17 15:02:00|26356.48|26356.48|26356.48|26356.48|26356.48|26356.48|26356.48|26356.48|0
1621263740000|2021-05-17 15:02:20|26363.56|26363.56|26363.56|26363.56|26363.56|26363.56|26363.56|26363.56|0
1621263750000|2021-05-17 15:02:30|26367.1|26367.1|26363.56|26363.56|26367.1|26367.1|26363.56|26363.56|0
1621263760000|2021-05-17 15:02:40|26367.1|26367.1|26367.1|26367.1|26367.1|26367.1|26367.1|26367.1|0
1621263810000|2021-05-17 15:03:30|26370.64|26370.64|26370.64|26370.64|26370.64|26370.64|26370.64|26370.64|0
1621263820000|2021-05-17 15:03:40|26367.1|26367.1|26367.1|26367.1|26367.1|26367.1|26367.1|26367.1|0
1621263830000|2021-05-17 15:03:50|26367.7|26367.7|26371.65|26371.65|26371.65|26371.65|26367.7|26367.7|0
1621263840000|2021-05-17 15:04:00|26372.86|26372.86|26372.26|26372.26|26372.86|26372.86|26372.26|26372.26|0
1621264000000|2021-05-17 15:06:40|26371.65|26371.65|26372.26|26372.26|26372.26|26372.26|26371.65|26371.65|0
1621264030000|2021-05-17 15:07:10|26372.06|26372.06|26368.52|26368.52|26372.06|26372.06|26368.52|26368.52|0
1621264040000|2021-05-17 15:07:20|26372.06|26372.06|26372.06|26372.06|26372.06|26372.06|26372.06|26372.06|0
1621264100000|2021-05-17 15:08:20|26371.46|26371.46|26372.06|26372.06|26372.06|26372.06|26371.46|26371.46|0
1621264130000|2021-05-17 15:08:50|26368.52|26368.52|26368.52|26368.52|26368.52|26368.52|26368.52|26368.52|0
1621264140000|2021-05-17 15:09:00|26368.93|26368.93|26379.56|26379.56|26379.56|26379.56|26368.93|26368.93|0
1621264180000|2021-05-17 15:09:40|26380.16|26380.16|26378.96|26378.96|26380.16|26380.16|26378.96|26378.96|0
1621264190000|2021-05-17 15:09:50|26375.41|26375.41|26382.5|26382.5|26382.5|26382.5|26375.41|26375.41|0
1621264220000|2021-05-17 15:10:20|26378.96|26378.96|26378.96|26378.96|26378.96|26378.96|26378.96|26378.96|0
1621264290000|2021-05-17 15:11:30|26379.37|26379.37|26378.96|26378.96|26379.37|26379.37|26378.96|26378.96|0
1621264330000|2021-05-17 15:12:10|26382.5|26382.5|26383.1|26383.1|26383.1|26383.1|26382.5|26382.5|0
1621264340000|2021-05-17 15:12:20|26386.64|26386.64|26386.64|26386.64|26386.64|26386.64|26386.64|26386.64|0
1621264360000|2021-05-17 15:12:40|26386.04|26386.04|26386.04|26386.04|26386.04|26386.04|26386.04|26386.04|0
1621264370000|2021-05-17 15:12:50|26385.44|26385.44|26385.44|26385.44|26385.44|26385.44|26385.44|26385.44|0
1621264430000|2021-05-17 15:13:50|26386.04|26386.04|26386.04|26386.04|26386.04|26386.04|26386.04|26386.04|0
1621264440000|2021-05-17 15:14:00|26378.96|26378.96|26375.41|26375.41|26378.96|26378.96|26375.41|26375.41|0
1621264450000|2021-05-17 15:14:10|26376.02|26376.02|26376.02|26376.02|26376.02|26376.02|26376.02|26376.02|0
1621264460000|2021-05-17 15:14:20|26379.56|26379.56|26383.1|26383.1|26383.1|26383.1|26379.56|26379.56|0
1621264480000|2021-05-17 15:14:40|26386.64|26386.64|26386.64|26386.64|26386.64|26386.64|26386.64|26386.64|0
1621264490000|2021-05-17 15:14:50|26386.04|26386.04|26386.04|26386.04|26386.04|26386.04|26386.04|26386.04|0
1621264500000|2021-05-17 15:15:00|26385.44|26385.44|26385.44|26385.44|26385.44|26385.44|26385.44|26385.44|0
1621264580000|2021-05-17 15:16:20|26388.98|26388.98|26388.98|26388.98|26388.98|26388.98|26388.98|26388.98|0
1621264600000|2021-05-17 15:16:40|26390.18|26390.18|26390.18|26390.18|26390.18|26390.18|26390.18|26390.18|0
1621264620000|2021-05-17 15:17:00|26390.59|26390.59|26391|26391|26391|26391|26390.59|26390.59|0
1621264630000|2021-05-17 15:17:10|26391.41|26391.41|26391.41|26391.41|26391.41|26391.41|26391.41|26391.41|0
1621264670000|2021-05-17 15:17:50|26391.8|26391.8|26392.21|26392.21|26392.21|26392.21|26391.8|26391.8|0
1621264730000|2021-05-17 15:18:50|26391.6|26391.6|26391.6|26391.6|26391.6|26391.6|26391.6|26391.6|0
1621264750000|2021-05-17 15:19:10|26391.19|26391.19|26391.6|26391.6|26391.6|26391.6|26391.19|26391.19|0
1621264760000|2021-05-17 15:19:20|26391.41|26391.41|26391.82|26391.82|26391.82|26391.82|26391.41|26391.41|0
1621264780000|2021-05-17 15:19:40|26391.41|26391.41|26391.41|26391.41|26391.41|26391.41|26391.41|26391.41|0
1621264810000|2021-05-17 15:20:10|26394.95|26394.95|26391.41|26391.41|26394.95|26394.95|26391.41|26391.41|0
1621264840000|2021-05-17 15:20:40|26394.95|26394.95|26402.04|26402.04|26402.04|26402.04|26394.95|26394.95|0
1621264860000|2021-05-17 15:21:00|26402.45|26402.45|26402.45|26402.45|26402.45|26402.45|26402.45|26402.45|0
1621264900000|2021-05-17 15:21:40|26402.83|26402.83|26402.83|26402.83|26402.83|26402.83|26402.83|26402.83|0
1621264980000|2021-05-17 15:23:00|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|0
1621265040000|2021-05-17 15:24:00|26395.34|26395.34|26395.34|26395.34|26395.34|26395.34|26395.34|26395.34|0
1621265070000|2021-05-17 15:24:30|26395.94|26395.94|26395.94|26395.94|26395.94|26395.94|26395.94|26395.94|0
1621265110000|2021-05-17 15:25:10|26392.4|26392.4|26395.53|26395.53|26395.94|26395.94|26392.4|26392.4|0
1621265120000|2021-05-17 15:25:20|26394.93|26394.93|26397.87|26397.87|26398.47|26398.47|26394.93|26394.93|0
1621265130000|2021-05-17 15:25:30|26391.39|26391.39|26391.19|26391.19|26391.39|26391.39|26391.19|26391.19|0
1621265140000|2021-05-17 15:25:40|26390.59|26390.59|26387.05|26387.05|26390.59|26390.59|26387.05|26387.05|0
1621265150000|2021-05-17 15:25:50|26390.59|26390.59|26386.45|26386.45|26390.59|26390.59|26386.45|26386.45|0
1621265180000|2021-05-17 15:26:20|26387.05|26387.05|26387.05|26387.05|26387.05|26387.05|26387.05|26387.05|0
1621265240000|2021-05-17 15:27:20|26387.65|26387.65|26387.65|26387.65|26387.65|26387.65|26387.65|26387.65|0
1621265260000|2021-05-17 15:27:40|26384.11|26384.11|26384.11|26384.11|26384.11|26384.11|26384.11|26384.11|0
1621265280000|2021-05-17 15:28:00|26387.65|26387.65|26388.26|26388.26|26388.26|26388.26|26387.65|26387.65|0
1621265300000|2021-05-17 15:28:20|26384.71|26384.71|26366.41|26366.41|26384.71|26384.71|26366.41|26366.41|0
1621265320000|2021-05-17 15:28:40|26369.95|26369.95|26362.87|26362.87|26369.95|26369.95|26362.87|26362.87|0
1621265330000|2021-05-17 15:28:50|26366.41|26366.41|26367.2|26367.2|26367.2|26367.2|26366.41|26366.41|0
1621265340000|2021-05-17 15:29:00|26363.25|26363.25|26361.83|26361.83|26366.79|26366.79|26361.83|26361.83|0
1621265350000|2021-05-17 15:29:10|26362.65|26362.65|26361.83|26361.83|26362.65|26362.65|26361.83|26361.83|0
1621265360000|2021-05-17 15:29:20|26358.28|26358.28|26358.28|26358.28|26361.83|26361.83|26358.28|26358.28|0
1621265380000|2021-05-17 15:29:40|26358.89|26358.89|26362.43|26362.43|26362.43|26362.43|26358.89|26358.89|0
1621265390000|2021-05-17 15:29:50|26362.62|26362.62|26383.46|26383.46|26383.46|26383.46|26362.62|26362.62|0
1621322100000|2021-05-18 07:15:00|26479.69|26479.69|26482.7|26482.7|26485.04|26485.04|26479.69|26479.69|0
1621322110000|2021-05-18 07:15:10|26489.78|26489.78|26496.87|26496.87|26496.87|26496.87|26489.78|26489.78|0
1621322120000|2021-05-18 07:15:20|26497.47|26497.47|26502.21|26502.21|26502.21|26502.21|26497.47|26497.47|0
1621322130000|2021-05-18 07:15:30|26505.75|26505.75|26505.75|26505.75|26505.75|26505.75|26505.75|26505.75|0
1621322170000|2021-05-18 07:16:10|26508.76|26508.76|26519.39|26519.39|26519.39|26519.39|26508.76|26508.76|0
1621322180000|2021-05-18 07:16:20|26519.99|26519.99|26510.5|26510.5|26519.99|26519.99|26510.5|26510.5|0
1621322190000|2021-05-18 07:16:30|26499.88|26499.88|26499.88|26499.88|26503.42|26503.42|26499.88|26499.88|0
1621322200000|2021-05-18 07:16:40|26496.33|26496.33|26496.33|26496.33|26496.33|26496.33|26496.33|26496.33|0
1621322220000|2021-05-18 07:17:00|26503.42|26503.42|26503.42|26503.42|26503.42|26503.42|26503.42|26503.42|0
1621322230000|2021-05-18 07:17:10|26496.33|26496.33|26496.33|26496.33|26496.33|26496.33|26496.33|26496.33|0
1621322240000|2021-05-18 07:17:20|26507.37|26507.37|26512.14|26512.14|26512.14|26512.14|26507.37|26507.37|0
1621322250000|2021-05-18 07:17:30|26510.91|26510.91|26514.04|26514.04|26517.99|26517.99|26510.91|26510.91|0
1621322260000|2021-05-18 07:17:40|26515.68|26515.68|26523.18|26523.18|26523.59|26523.59|26515.68|26515.68|0
1621322270000|2021-05-18 07:17:50|26523.59|26523.59|26523.59|26523.59|26523.59|26523.59|26523.59|26523.59|0
1621322280000|2021-05-18 07:18:00|26522.98|26522.98|26522.38|26522.38|26522.98|26522.98|26522.38|26522.38|0
1621322290000|2021-05-18 07:18:10|26524.03|26524.03|26535.19|26535.19|26535.19|26535.19|26524.03|26524.03|0
1621322300000|2021-05-18 07:18:20|26532.31|26532.31|26531.01|26531.01|26534.56|26534.56|26531.01|26531.01|0
1621322320000|2021-05-18 07:18:40|26530.19|26530.19|26544.77|26544.77|26544.77|26544.77|26530.19|26530.19|0
1621322340000|2021-05-18 07:19:00|26546.69|26546.69|26554.59|26554.59|26554.59|26554.59|26546.69|26546.69|0
1621322360000|2021-05-18 07:19:20|26556.23|26556.23|26559.77|26559.77|26566.86|26566.86|26556.23|26556.23|0
1621322370000|2021-05-18 07:19:30|26558.13|26558.13|26558.13|26558.13|26558.13|26558.13|26558.13|26558.13|0
1621322380000|2021-05-18 07:19:40|26565.21|26565.21|26565.21|26565.21|26565.21|26565.21|26565.21|26565.21|0
1621322400000|2021-05-18 07:20:00|26561.67|26561.67|26569.58|26569.58|26569.58|26569.58|26561.67|26561.67|0
1621322430000|2021-05-18 07:20:30|26566.03|26566.03|26566.03|26566.03|26566.03|26566.03|26566.03|26566.03|0
1621322450000|2021-05-18 07:20:50|26580.2|26580.2|26580.2|26580.2|26580.2|26580.2|26580.2|26580.2|0
1621322470000|2021-05-18 07:21:10|26580.61|26580.61|26584.72|26584.72|26584.72|26584.72|26580.61|26580.61|0
1621322480000|2021-05-18 07:21:20|26585.13|26585.13|26586.36|26586.36|26586.36|26586.36|26585.13|26585.13|0
1621322490000|2021-05-18 07:21:30|26582.82|26582.82|26579.28|26579.28|26582.82|26582.82|26577.63|26577.63|0
1621322500000|2021-05-18 07:21:40|26575.73|26575.73|26575.73|26575.73|26575.73|26575.73|26575.73|26575.73|0
1621322510000|2021-05-18 07:21:50|26572.19|26572.19|26572.6|26572.6|26572.6|26572.6|26572.19|26572.19|0
1621322540000|2021-05-18 07:22:20|26576.15|26576.15|26577.95|26577.95|26579.69|26579.69|26575.54|26575.54|0
1621322550000|2021-05-18 07:22:30|26570.87|26570.87|26573.88|26573.88|26573.88|26573.88|26570.87|26570.87|0
1621322570000|2021-05-18 07:22:50|26572.64|26572.64|26565.82|26565.82|26572.64|26572.64|26565.82|26565.82|0
1621322580000|2021-05-18 07:23:00|26558.74|26558.74|26557.91|26557.91|26558.74|26558.74|26556.27|26556.27|0
1621322590000|2021-05-18 07:23:10|26550.83|26550.83|26552.47|26552.47|26552.47|26552.47|26550.83|26550.83|0
1621322600000|2021-05-18 07:23:20|26550.83|26550.83|26547.29|26547.29|26550.83|26550.83|26547.29|26547.29|0
1621322610000|2021-05-18 07:23:30|26554.37|26554.37|26552.73|26552.73|26554.37|26554.37|26552.73|26552.73|0
1621322620000|2021-05-18 07:23:40|26545.65|26545.65|26545.65|26545.65|26545.65|26545.65|26545.65|26545.65|0
1621322630000|2021-05-18 07:23:50|26549.19|26549.19|26545.65|26545.65|26549.19|26549.19|26545.65|26545.65|0
1621322650000|2021-05-18 07:24:10|26544.01|26544.01|26552.41|26552.41|26552.41|26552.41|26544.01|26544.01|0
1621322660000|2021-05-18 07:24:20|26555.96|26555.96|26558.29|26558.29|26558.29|26558.29|26554.75|26554.75|0
1621322680000|2021-05-18 07:24:40|26552.95|26552.95|26545.86|26545.86|26552.95|26552.95|26545.86|26545.86|0
1621322700000|2021-05-18 07:25:00|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|26545.26|0
1621322710000|2021-05-18 07:25:10|26544.06|26544.06|26544.06|26544.06|26544.06|26544.06|26544.06|26544.06|0
1621322720000|2021-05-18 07:25:20|26546.11|26546.11|26546.93|26546.93|26546.93|26546.93|26546.11|26546.11|0
1621322730000|2021-05-18 07:25:30|26545.29|26545.29|26546.93|26546.93|26546.93|26546.93|26545.29|26545.29|0
1621322740000|2021-05-18 07:25:40|26546.52|26546.52|26557.97|26557.97|26557.97|26557.97|26545.7|26545.7|0
1621322750000|2021-05-18 07:25:50|26554.43|26554.43|26550.48|26550.48|26554.43|26554.43|26550.48|26550.48|0
1621322760000|2021-05-18 07:26:00|26554.02|26554.02|26546.93|26546.93|26554.02|26554.02|26546.93|26546.93|0
1621322770000|2021-05-18 07:26:10|26543.39|26543.39|26543.61|26543.61|26543.61|26543.61|26538.24|26538.24|0
1621322780000|2021-05-18 07:26:20|26547.15|26547.15|26547.97|26547.97|26547.97|26547.97|26546.33|26546.33|0
1621322790000|2021-05-18 07:26:30|26547.56|26547.56|26550.67|26550.67|26550.67|26550.67|26545.35|26545.35|0
1621322800000|2021-05-18 07:26:40|26549.85|26549.85|26550.67|26550.67|26550.67|26550.67|26549.85|26549.85|0
1621322810000|2021-05-18 07:26:50|26549.44|26549.44|26534.45|26534.45|26549.44|26549.44|26534.45|26534.45|0
1621322820000|2021-05-18 07:27:00|26535.05|26535.05|26535.65|26535.65|26535.65|26535.65|26535.05|26535.05|0
1621322860000|2021-05-18 07:27:40|26528.57|26528.57|26528.57|26528.57|26528.57|26528.57|26528.57|26528.57|0
1621322870000|2021-05-18 07:27:50|26527.75|26527.75|26517.13|26517.13|26527.75|26527.75|26517.13|26517.13|0
1621322880000|2021-05-18 07:28:00|26516.36|26516.36|26509.28|26509.28|26516.36|26516.36|26509.28|26509.28|0
1621322910000|2021-05-18 07:28:30|26508.46|26508.46|26508.46|26508.46|26508.46|26508.46|26508.46|26508.46|0
1621322920000|2021-05-18 07:28:40|26504.92|26504.92|26509.95|26509.95|26509.95|26509.95|26502.04|26502.04|0
1621322930000|2021-05-18 07:28:50|26517.03|26517.03|26509.95|26509.95|26517.03|26517.03|26509.95|26509.95|0
1621322940000|2021-05-18 07:29:00|26510.55|26510.55|26510.55|26510.55|26510.55|26510.55|26510.55|26510.55|0
1621322950000|2021-05-18 07:29:10|26511.15|26511.15|26511.15|26511.15|26511.15|26511.15|26511.15|26511.15|0
1621322970000|2021-05-18 07:29:30|26510.74|26510.74|26508.93|26508.93|26510.74|26510.74|26508.93|26508.93|0
1621323000000|2021-05-18 07:30:00|26507.92|26507.92|26490.72|26490.72|26507.92|26507.92|26490.72|26490.72|0
1621323010000|2021-05-18 07:30:10|26480.1|26480.1|26483.64|26483.64|26483.64|26483.64|26480.1|26480.1|0
1621323020000|2021-05-18 07:30:20|26484.24|26484.24|26484.24|26484.24|26484.24|26484.24|26484.24|26484.24|0
1621323040000|2021-05-18 07:30:40|26477.16|26477.16|26477.16|26477.16|26477.16|26477.16|26477.16|26477.16|0
1621323060000|2021-05-18 07:31:00|26475.1|26475.1|26475.1|26475.1|26475.1|26475.1|26475.1|26475.1|0
1621323100000|2021-05-18 07:31:40|26478.64|26478.64|26475.1|26475.1|26478.64|26478.64|26475.1|26475.1|0
1621323130000|2021-05-18 07:32:10|26482.19|26482.19|26488.35|26488.35|26488.35|26488.35|26482.19|26482.19|0
1621323140000|2021-05-18 07:32:20|26487.75|26487.75|26487.75|26487.75|26487.75|26487.75|26487.75|26487.75|0
1621323160000|2021-05-18 07:32:40|26498.37|26498.37|26498.37|26498.37|26498.37|26498.37|26498.37|26498.37|0
1621323220000|2021-05-18 07:33:40|26501.92|26501.92|26501.92|26501.92|26501.92|26501.92|26501.92|26501.92|0
1621323230000|2021-05-18 07:33:50|26505.46|26505.46|26505.46|26505.46|26505.46|26505.46|26505.46|26505.46|0
1621323250000|2021-05-18 07:34:10|26509|26509|26509|26509|26509|26509|26509|26509|0
1621323260000|2021-05-18 07:34:20|26508.18|26508.18|26508.18|26508.18|26508.18|26508.18|26508.18|26508.18|0
1621323270000|2021-05-18 07:34:30|26501.09|26501.09|26501.09|26501.09|26501.09|26501.09|26501.09|26501.09|0
1621323310000|2021-05-18 07:35:10|26508.18|26508.18|26508.18|26508.18|26508.18|26508.18|26508.18|26508.18|0
1621323320000|2021-05-18 07:35:20|26504.64|26504.64|26504.64|26504.64|26504.64|26504.64|26504.64|26504.64|0
1621323340000|2021-05-18 07:35:40|26504.03|26504.03|26504.03|26504.03|26504.03|26504.03|26504.03|26504.03|0
1621323360000|2021-05-18 07:36:00|26486.33|26486.33|26479.25|26479.25|26486.33|26486.33|26479.25|26479.25|0
1621323370000|2021-05-18 07:36:10|26475.7|26475.7|26475.7|26475.7|26475.7|26475.7|26475.7|26475.7|0
1621323390000|2021-05-18 07:36:30|26472.98|26472.98|26472.98|26472.98|26472.98|26472.98|26472.98|26472.98|0
1621323400000|2021-05-18 07:36:40|26469.44|26469.44|26461.54|26461.54|26469.44|26469.44|26461.54|26461.54|0
1621323410000|2021-05-18 07:36:50|26458|26458|26453.86|26453.86|26458|26458|26453.86|26453.86|0
1621323420000|2021-05-18 07:37:00|26457.4|26457.4|26459.71|26459.71|26460.94|26460.94|26457.4|26457.4|0
1621323430000|2021-05-18 07:37:10|26459.3|26459.3|26461.19|26461.19|26461.19|26461.19|26457.65|26457.65|0
1621323450000|2021-05-18 07:37:30|26460.59|26460.59|26460.59|26460.59|26460.59|26460.59|26460.59|26460.59|0
1621323460000|2021-05-18 07:37:40|26464.13|26464.13|26464.13|26464.13|26464.13|26464.13|26464.13|26464.13|0
1621323470000|2021-05-18 07:37:50|26471.22|26471.22|26471.22|26471.22|26471.22|26471.22|26471.22|26471.22|0
1621323480000|2021-05-18 07:38:00|26467.67|26467.67|26467.67|26467.67|26467.67|26467.67|26467.67|26467.67|0
1621323500000|2021-05-18 07:38:20|26471.22|26471.22|26467.67|26467.67|26471.22|26471.22|26467.67|26467.67|0
1621323510000|2021-05-18 07:38:30|26464.13|26464.13|26464.13|26464.13|26464.13|26464.13|26464.13|26464.13|0
1621323520000|2021-05-18 07:38:40|26467.67|26467.67|26471.22|26471.22|26471.22|26471.22|26467.67|26467.67|0
1621323550000|2021-05-18 07:39:10|26467.67|26467.67|26466.47|26466.47|26467.67|26467.67|26466.47|26466.47|0
1621323560000|2021-05-18 07:39:20|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|0
1621323570000|2021-05-18 07:39:30|26469.41|26469.41|26469.41|26469.41|26469.41|26469.41|26469.41|26469.41|0
1621323580000|2021-05-18 07:39:40|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|26470.01|0
1621323610000|2021-05-18 07:40:10|26470.61|26470.61|26471.22|26471.22|26471.22|26471.22|26470.61|26470.61|0
1621323640000|2021-05-18 07:40:40|26470.64|26470.64|26470.45|26470.45|26470.64|26470.64|26470.45|26470.45|0
1621323650000|2021-05-18 07:40:50|26463.37|26463.37|26463.37|26463.37|26463.37|26463.37|26463.37|26463.37|0
1621323680000|2021-05-18 07:41:20|26456.28|26456.28|26459.83|26459.83|26459.83|26459.83|26456.28|26456.28|0
1621323700000|2021-05-18 07:41:40|26466.91|26466.91|26466.91|26466.91|26466.91|26466.91|26466.91|26466.91|0
1621323710000|2021-05-18 07:41:50|26459.83|26459.83|26456.28|26456.28|26459.83|26459.83|26456.28|26456.28|0
1621323720000|2021-05-18 07:42:00|26449.2|26449.2|26449.2|26449.2|26449.2|26449.2|26449.2|26449.2|0
1621323740000|2021-05-18 07:42:20|26452.74|26452.74|26452.74|26452.74|26452.74|26452.74|26452.74|26452.74|0
1621323750000|2021-05-18 07:42:30|26449.2|26449.2|26441.16|26441.16|26449.2|26449.2|26439.52|26439.52|0
1621323760000|2021-05-18 07:42:40|26440.34|26440.34|26440.34|26440.34|26440.34|26440.34|26440.34|26440.34|0
1621323780000|2021-05-18 07:43:00|26436.8|26436.8|26436.8|26436.8|26436.8|26436.8|26436.8|26436.8|0
1621323790000|2021-05-18 07:43:10|26433.26|26433.26|26433.26|26433.26|26433.26|26433.26|26433.26|26433.26|0
1621323810000|2021-05-18 07:43:30|26436.8|26436.8|26440.34|26440.34|26440.34|26440.34|26436.8|26436.8|0
1621323820000|2021-05-18 07:43:40|26447.42|26447.42|26447.42|26447.42|26447.42|26447.42|26447.42|26447.42|0
1621323850000|2021-05-18 07:44:10|26458.05|26458.05|26458.05|26458.05|26458.05|26458.05|26458.05|26458.05|0
1621323860000|2021-05-18 07:44:20|26461.59|26461.59|26461.59|26461.59|26461.59|26461.59|26461.59|26461.59|0
1621323870000|2021-05-18 07:44:30|26468.67|26468.67|26468.67|26468.67|26468.67|26468.67|26468.67|26468.67|0
1621323890000|2021-05-18 07:44:50|26465.13|26465.13|26465.13|26465.13|26465.13|26465.13|26465.13|26465.13|0
1621323910000|2021-05-18 07:45:10|26461.59|26461.59|26461.59|26461.59|26461.59|26461.59|26461.59|26461.59|0
1621323930000|2021-05-18 07:45:30|26458.05|26458.05|26458.05|26458.05|26458.05|26458.05|26458.05|26458.05|0
1621323960000|2021-05-18 07:46:00|26461.59|26461.59|26463.39|26463.39|26463.39|26463.39|26461.59|26461.59|0
1621323990000|2021-05-18 07:46:30|26470.47|26470.47|26470.47|26470.47|26470.47|26470.47|26470.47|26470.47|0
1621324000000|2021-05-18 07:46:40|26466.33|26466.33|26466.33|26466.33|26466.33|26466.33|26466.33|26466.33|0
1621324020000|2021-05-18 07:47:00|26473.41|26473.41|26473.41|26473.41|26473.41|26473.41|26473.41|26473.41|0
1621324040000|2021-05-18 07:47:20|26474.02|26474.02|26471.61|26471.61|26474.02|26474.02|26471.61|26471.61|0
1621324070000|2021-05-18 07:47:50|26457.44|26457.44|26453.9|26453.9|26457.44|26457.44|26453.9|26453.9|0
1621324080000|2021-05-18 07:48:00|26446.82|26446.82|26446.82|26446.82|26446.82|26446.82|26446.82|26446.82|0
1621324090000|2021-05-18 07:48:10|26443.28|26443.28|26443.28|26443.28|26443.28|26443.28|26443.28|26443.28|0
1621324100000|2021-05-18 07:48:20|26450.36|26450.36|26450.36|26450.36|26450.36|26450.36|26450.36|26450.36|0
1621324110000|2021-05-18 07:48:30|26449.76|26449.76|26449.76|26449.76|26449.76|26449.76|26449.76|26449.76|0
1621324130000|2021-05-18 07:48:50|26450.36|26450.36|26443.28|26443.28|26450.36|26450.36|26443.28|26443.28|0
1621324140000|2021-05-18 07:49:00|26450.36|26450.36|26450.36|26450.36|26450.36|26450.36|26450.36|26450.36|0
1621324150000|2021-05-18 07:49:10|26446.82|26446.82|26446.82|26446.82|26446.82|26446.82|26446.82|26446.82|0
1621324170000|2021-05-18 07:49:30|26446.22|26446.22|26442.68|26442.68|26446.22|26446.22|26442.68|26442.68|0
1621324180000|2021-05-18 07:49:40|26446.22|26446.22|26446.22|26446.22|26446.22|26446.22|26446.22|26446.22|0
1621324190000|2021-05-18 07:49:50|26463.92|26463.92|26463.92|26463.92|26463.92|26463.92|26463.92|26463.92|0
1621324200000|2021-05-18 07:50:00|26465.57|26465.57|26458.48|26458.48|26465.57|26465.57|26458.48|26458.48|0
1621324220000|2021-05-18 07:50:20|26462.03|26462.03|26462.03|26462.03|26462.03|26462.03|26462.03|26462.03|0
1621324230000|2021-05-18 07:50:30|26465.57|26465.57|26465.57|26465.57|26465.57|26465.57|26465.57|26465.57|0
1621324250000|2021-05-18 07:50:50|26463.84|26463.84|26463.84|26463.84|26463.84|26463.84|26463.84|26463.84|0
1621324260000|2021-05-18 07:51:00|26474.46|26474.46|26470.92|26470.92|26474.46|26474.46|26470.92|26470.92|0
1621324270000|2021-05-18 07:51:10|26471.53|26471.53|26464.44|26464.44|26471.53|26471.53|26464.44|26464.44|0
1621324280000|2021-05-18 07:51:20|26467.98|26467.98|26467.98|26467.98|26467.98|26467.98|26467.98|26467.98|0
1621324290000|2021-05-18 07:51:30|26464.44|26464.44|26459.7|26459.7|26464.44|26464.44|26459.7|26459.7|0
1621324300000|2021-05-18 07:51:40|26452.62|26452.62|26453.03|26453.03|26453.03|26453.03|26452.62|26452.62|0
1621324310000|2021-05-18 07:51:50|26449.48|26449.48|26449.48|26449.48|26449.48|26449.48|26449.48|26449.48|0
1621324320000|2021-05-18 07:52:00|26445.94|26445.94|26445.94|26445.94|26445.94|26445.94|26445.94|26445.94|0
1621324360000|2021-05-18 07:52:40|26447.59|26447.59|26451.13|26451.13|26451.13|26451.13|26447.59|26447.59|0
1621324370000|2021-05-18 07:52:50|26454.67|26454.67|26454.67|26454.67|26454.67|26454.67|26454.67|26454.67|0
1621324390000|2021-05-18 07:53:10|26455.27|26455.27|26455.27|26455.27|26458.81|26458.81|26455.27|26455.27|0
1621324410000|2021-05-18 07:53:30|26458.81|26458.81|26462.35|26462.35|26462.35|26462.35|26458.81|26458.81|0
1621324420000|2021-05-18 07:53:40|26458.81|26458.81|26458.81|26458.81|26458.81|26458.81|26458.81|26458.81|0
1621324430000|2021-05-18 07:53:50|26462.35|26462.35|26458.81|26458.81|26462.35|26462.35|26458.81|26458.81|0
1621324450000|2021-05-18 07:54:10|26465.89|26465.89|26465.89|26465.89|26465.89|26465.89|26465.89|26465.89|0
1621324460000|2021-05-18 07:54:20|26466.5|26466.5|26466.5|26466.5|26466.5|26466.5|26466.5|26466.5|0
1621324480000|2021-05-18 07:54:40|26462.95|26462.95|26462.95|26462.95|26462.95|26462.95|26462.95|26462.95|0
1621324510000|2021-05-18 07:55:10|26466.5|26466.5|26466.5|26466.5|26466.5|26466.5|26466.5|26466.5|0
1621324540000|2021-05-18 07:55:40|26470.04|26470.04|26470.04|26470.04|26470.04|26470.04|26470.04|26470.04|0
1621324560000|2021-05-18 07:56:00|26477.12|26477.12|26477.12|26477.12|26477.12|26477.12|26477.12|26477.12|0
1621324590000|2021-05-18 07:56:30|26477.72|26477.72|26477.72|26477.72|26477.72|26477.72|26477.72|26477.72|0
1621324610000|2021-05-18 07:56:50|26479.26|26479.26|26500.5|26500.5|26500.5|26500.5|26479.26|26479.26|0
1621324620000|2021-05-18 07:57:00|26504.04|26504.04|26496.96|26496.96|26504.04|26504.04|26496.96|26496.96|0
1621324630000|2021-05-18 07:57:10|26500.5|26500.5|26496.96|26496.96|26500.5|26500.5|26496.96|26496.96|0
1621324640000|2021-05-18 07:57:20|26493.42|26493.42|26479.26|26479.26|26493.42|26493.42|26479.26|26479.26|0
1621324680000|2021-05-18 07:58:00|26486.34|26486.34|26486.34|26486.34|26486.34|26486.34|26486.34|26486.34|0
1621324690000|2021-05-18 07:58:10|26486.94|26486.94|26488.17|26488.17|26488.17|26488.17|26486.94|26486.94|0
1621324700000|2021-05-18 07:58:20|26489.37|26489.37|26489.37|26489.37|26489.37|26489.37|26489.37|26489.37|0
1621324720000|2021-05-18 07:58:40|26496.46|26496.46|26496.46|26496.46|26496.46|26496.46|26496.46|26496.46|0
1621324740000|2021-05-18 07:59:00|26497.06|26497.06|26497.06|26497.06|26497.06|26497.06|26497.06|26497.06|0
1621324750000|2021-05-18 07:59:10|26497.66|26497.66|26497.66|26497.66|26497.66|26497.66|26497.66|26497.66|0
1621324800000|2021-05-18 08:00:00|26494.12|26494.12|26494.72|26494.72|26494.72|26494.72|26494.12|26494.12|0
1621324810000|2021-05-18 08:00:10|26491.18|26491.18|26491.18|26491.18|26491.18|26491.18|26491.18|26491.18|0
1621324820000|2021-05-18 08:00:20|26480.56|26480.56|26479.54|26479.54|26480.56|26480.56|26479.54|26479.54|0
1621324840000|2021-05-18 08:00:40|26479.13|26479.13|26480.36|26480.36|26480.36|26480.36|26479.13|26479.13|0
1621324850000|2021-05-18 08:00:50|26479.95|26479.95|26479.95|26479.95|26479.95|26479.95|26479.95|26479.95|0
1621324860000|2021-05-18 08:01:00|26483.5|26483.5|26483.5|26483.5|26483.5|26483.5|26483.5|26483.5|0
1621324870000|2021-05-18 08:01:10|26487.04|26487.04|26490.58|26490.58|26490.58|26490.58|26487.04|26487.04|0
1621324880000|2021-05-18 08:01:20|26490.17|26490.17|26490.17|26490.17|26490.17|26490.17|26490.17|26490.17|0
1621324890000|2021-05-18 08:01:30|26479.54|26479.54|26479.54|26479.54|26479.54|26479.54|26479.54|26479.54|0
1621324900000|2021-05-18 08:01:40|26486.63|26486.63|26483.08|26483.08|26486.63|26486.63|26483.08|26483.08|0
1621324930000|2021-05-18 08:02:10|26490.17|26490.17|26490.17|26490.17|26490.17|26490.17|26490.17|26490.17|0
1621324980000|2021-05-18 08:03:00|26489.57|26489.57|26489.57|26489.57|26489.57|26489.57|26489.57|26489.57|0
1621324990000|2021-05-18 08:03:10|26488.96|26488.96|26488.36|26488.36|26488.96|26488.96|26484.82|26484.82|0
1621325030000|2021-05-18 08:03:50|26491.9|26491.9|26491.9|26491.9|26491.9|26491.9|26491.9|26491.9|0
1621325040000|2021-05-18 08:04:00|26492.51|26492.51|26493.11|26493.11|26493.11|26493.11|26492.51|26492.51|0
1621325090000|2021-05-18 08:04:50|26492.51|26492.51|26477.74|26477.74|26492.51|26492.51|26477.74|26477.74|0
1621325100000|2021-05-18 08:05:00|26477.14|26477.14|26477.14|26477.14|26477.14|26477.14|26477.14|26477.14|0
1621325110000|2021-05-18 08:05:10|26473.6|26473.6|26473.6|26473.6|26473.6|26473.6|26473.6|26473.6|0
1621325130000|2021-05-18 08:05:30|26470.05|26470.05|26470.66|26470.66|26470.66|26470.66|26470.05|26470.05|0
1621325150000|2021-05-18 08:05:50|26471.26|26471.26|26470.05|26470.05|26471.26|26471.26|26470.05|26470.05|0
1621325160000|2021-05-18 08:06:00|26470.66|26470.66|26471.26|26471.26|26471.26|26471.26|26470.66|26470.66|0
1621325170000|2021-05-18 08:06:10|26471.07|26471.07|26471.07|26471.07|26471.07|26471.07|26471.07|26471.07|0
1621325180000|2021-05-18 08:06:20|26467.52|26467.52|26467.52|26467.52|26467.52|26467.52|26467.52|26467.52|0
1621325190000|2021-05-18 08:06:30|26466.92|26466.92|26463.38|26463.38|26466.92|26466.92|26463.38|26463.38|0
1621325200000|2021-05-18 08:06:40|26477.55|26477.55|26477.55|26477.55|26477.55|26477.55|26477.55|26477.55|0
1621325210000|2021-05-18 08:06:50|26476.94|26476.94|26475.05|26475.05|26476.94|26476.94|26473.4|26473.4|0
1621325220000|2021-05-18 08:07:00|26474.44|26474.44|26474.44|26474.44|26474.44|26474.44|26474.44|26474.44|0
1621325240000|2021-05-18 08:07:20|26470.9|26470.9|26463.82|26463.82|26470.9|26470.9|26463.82|26463.82|0
1621325260000|2021-05-18 08:07:40|26464.64|26464.64|26464.64|26464.64|26464.64|26464.64|26464.64|26464.64|0
1621325270000|2021-05-18 08:07:50|26464.23|26464.23|26464.23|26464.23|26464.23|26464.23|26464.23|26464.23|0
1621325310000|2021-05-18 08:08:30|26464.83|26464.83|26464.83|26464.83|26464.83|26464.83|26464.83|26464.83|0
1621325320000|2021-05-18 08:08:40|26465.43|26465.43|26466.04|26466.04|26466.04|26466.04|26465.43|26465.43|0
1621325340000|2021-05-18 08:09:00|26473.12|26473.12|26466.45|26466.45|26477.07|26477.07|26466.45|26466.45|0
1621325390000|2021-05-18 08:09:50|26462.91|26462.91|26459.36|26459.36|26466.45|26466.45|26459.36|26459.36|0
1621325400000|2021-05-18 08:10:00|26452.28|26452.28|26452.28|26452.28|26452.28|26452.28|26452.28|26452.28|0
1621325430000|2021-05-18 08:10:30|26448.74|26448.74|26448.74|26448.74|26448.74|26448.74|26448.74|26448.74|0
1621325450000|2021-05-18 08:10:50|26444|26444|26444|26444|26444|26444|26444|26444|0
1621325480000|2021-05-18 08:11:20|26443.59|26443.59|26440.04|26440.04|26443.59|26443.59|26440.04|26440.04|0
1621325490000|2021-05-18 08:11:30|26432.96|26432.96|26432.96|26432.96|26432.96|26432.96|26432.96|26432.96|0
1621325520000|2021-05-18 08:12:00|26432.14|26432.14|26432.14|26432.14|26432.14|26432.14|26432.14|26432.14|0
1621325530000|2021-05-18 08:12:10|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|0
1621325580000|2021-05-18 08:13:00|26435.68|26435.68|26435.68|26435.68|26435.68|26435.68|26435.68|26435.68|0
1621325600000|2021-05-18 08:13:20|26428.6|26428.6|26428.6|26428.6|26428.6|26428.6|26428.6|26428.6|0
1621325610000|2021-05-18 08:13:30|26432.14|26432.14|26432.14|26432.14|26432.14|26432.14|26432.14|26432.14|0
1621325620000|2021-05-18 08:13:40|26435.68|26435.68|26435.68|26435.68|26435.68|26435.68|26435.68|26435.68|0
1621325630000|2021-05-18 08:13:50|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|26439.22|0
1621325710000|2021-05-18 08:15:10|26435.68|26435.68|26435.68|26435.68|26435.68|26435.68|26435.68|26435.68|0
1621325720000|2021-05-18 08:15:20|26432.14|26432.14|26428.19|26428.19|26432.14|26432.14|26428.19|26428.19|0
1621325740000|2021-05-18 08:15:40|26424.65|26424.65|26424.65|26424.65|26424.65|26424.65|26424.65|26424.65|0
1621325750000|2021-05-18 08:15:50|26425.47|26425.47|26424.87|26424.87|26425.47|26425.47|26424.87|26424.87|0
1621325760000|2021-05-18 08:16:00|26425.28|26425.28|26424.68|26424.68|26425.28|26425.28|26424.68|26424.68|0
1621325780000|2021-05-18 08:16:20|26424.27|26424.27|26424.27|26424.27|26424.27|26424.27|26424.27|26424.27|0
1621325800000|2021-05-18 08:16:40|26431.35|26431.35|26431.35|26431.35|26431.35|26431.35|26431.35|26431.35|0
1621325810000|2021-05-18 08:16:50|26431.95|26431.95|26431.95|26431.95|26431.95|26431.95|26431.95|26431.95|0
1621325830000|2021-05-18 08:17:10|26439.03|26439.03|26439.03|26439.03|26439.03|26439.03|26439.03|26439.03|0
1621325860000|2021-05-18 08:17:40|26442.57|26442.57|26442.57|26442.57|26442.57|26442.57|26442.57|26442.57|0
1621325870000|2021-05-18 08:17:50|26439.03|26439.03|26435.49|26435.49|26439.03|26439.03|26435.49|26435.49|0
1621325880000|2021-05-18 08:18:00|26431.95|26431.95|26431.54|26431.54|26431.95|26431.95|26431.54|26431.54|0
1621325890000|2021-05-18 08:18:10|26431.95|26431.95|26435.49|26435.49|26435.49|26435.49|26431.95|26431.95|0
1621325930000|2021-05-18 08:18:50|26431.95|26431.95|26421.33|26421.33|26431.95|26431.95|26421.33|26421.33|0
1621325940000|2021-05-18 08:19:00|26417.78|26417.78|26413.42|26413.42|26417.78|26417.78|26413.42|26413.42|0
1621325960000|2021-05-18 08:19:20|26413.01|26413.01|26413.01|26413.01|26413.01|26413.01|26413.01|26413.01|0
1621326030000|2021-05-18 08:20:30|26416.55|26416.55|26416.55|26416.55|26416.55|26416.55|26416.55|26416.55|0
1621326040000|2021-05-18 08:20:40|26423.64|26423.64|26423.64|26423.64|26423.64|26423.64|26423.64|26423.64|0
1621326060000|2021-05-18 08:21:00|26413.01|26413.01|26413.01|26413.01|26413.01|26413.01|26413.01|26413.01|0
1621326080000|2021-05-18 08:21:20|26409.47|26409.47|26413.01|26413.01|26413.01|26413.01|26409.47|26409.47|0
1621326100000|2021-05-18 08:21:40|26412.6|26412.6|26412.6|26412.6|26412.6|26412.6|26412.6|26412.6|0
1621326120000|2021-05-18 08:22:00|26416.14|26416.14|26416.14|26416.14|26416.14|26416.14|26416.14|26416.14|0
1621326130000|2021-05-18 08:22:10|26419.68|26419.68|26416.14|26416.14|26419.68|26419.68|26416.14|26416.14|0
1621326140000|2021-05-18 08:22:20|26412.6|26412.6|26409.06|26409.06|26412.6|26412.6|26409.06|26409.06|0
1621326150000|2021-05-18 08:22:30|26405.52|26405.52|26409.06|26409.06|26409.06|26409.06|26405.52|26405.52|0
1621326170000|2021-05-18 08:22:50|26405.52|26405.52|26400.34|26400.34|26405.52|26405.52|26400.34|26400.34|0
1621326180000|2021-05-18 08:23:00|26399.13|26399.13|26395.59|26395.59|26399.13|26399.13|26395.59|26395.59|0
1621326190000|2021-05-18 08:23:10|26392.05|26392.05|26392.05|26392.05|26392.05|26392.05|26392.05|26392.05|0
1621326230000|2021-05-18 08:23:50|26388.51|26388.51|26392.05|26392.05|26392.05|26392.05|26388.51|26388.51|0
1621326240000|2021-05-18 08:24:00|26399.13|26399.13|26399.13|26399.13|26399.13|26399.13|26399.13|26399.13|0
1621326280000|2021-05-18 08:24:40|26402.67|26402.67|26409.76|26409.76|26409.76|26409.76|26402.67|26402.67|0
1621326300000|2021-05-18 08:25:00|26413.3|26413.3|26409.76|26409.76|26413.3|26413.3|26409.76|26409.76|0
1621326310000|2021-05-18 08:25:10|26416.84|26416.84|26416.84|26416.84|26416.84|26416.84|26416.84|26416.84|0
1621326320000|2021-05-18 08:25:20|26420.38|26420.38|26420.38|26420.38|26420.38|26420.38|26420.38|26420.38|0
1621326330000|2021-05-18 08:25:30|26416.84|26416.84|26416.84|26416.84|26416.84|26416.84|26416.84|26416.84|0
1621326340000|2021-05-18 08:25:40|26413.3|26413.3|26413.3|26413.3|26413.3|26413.3|26413.3|26413.3|0
1621326350000|2021-05-18 08:25:50|26416.84|26416.84|26416.84|26416.84|26416.84|26416.84|26416.84|26416.84|0
1621326360000|2021-05-18 08:26:00|26416.02|26416.02|26413.55|26413.55|26416.02|26416.02|26413.55|26413.55|0
1621326380000|2021-05-18 08:26:20|26412.95|26412.95|26408.81|26408.81|26412.95|26412.95|26408.81|26408.81|0
1621326400000|2021-05-18 08:26:40|26412.35|26412.35|26412.35|26412.35|26412.35|26412.35|26412.35|26412.35|0
1621326420000|2021-05-18 08:27:00|26408.81|26408.81|26398.18|26398.18|26408.81|26408.81|26398.18|26398.18|0
1621326430000|2021-05-18 08:27:10|26396.98|26396.98|26396.16|26396.16|26396.98|26396.98|26396.16|26396.16|0
1621326440000|2021-05-18 08:27:20|26392.62|26392.62|26392.62|26392.62|26392.62|26392.62|26392.62|26392.62|0
1621326460000|2021-05-18 08:27:40|26392.02|26392.02|26381.39|26381.39|26392.02|26392.02|26381.39|26381.39|0
1621326470000|2021-05-18 08:27:50|26374.31|26374.31|26374.31|26374.31|26374.31|26374.31|26374.31|26374.31|0
1621326480000|2021-05-18 08:28:00|26377.85|26377.85|26384.93|26384.93|26384.93|26384.93|26377.85|26377.85|0
1621326490000|2021-05-18 08:28:10|26383.73|26383.73|26383.73|26383.73|26383.73|26383.73|26383.73|26383.73|0
1621326510000|2021-05-18 08:28:30|26380.19|26380.19|26380.19|26380.19|26380.19|26380.19|26380.19|26380.19|0
1621326520000|2021-05-18 08:28:40|26383.73|26383.73|26383.73|26383.73|26383.73|26383.73|26383.73|26383.73|0
1621326530000|2021-05-18 08:28:50|26387.27|26387.27|26387.27|26387.27|26387.27|26387.27|26387.27|26387.27|0
1621326580000|2021-05-18 08:29:40|26390.81|26390.81|26390.81|26390.81|26390.81|26390.81|26390.81|26390.81|0
1621326610000|2021-05-18 08:30:10|26383.73|26383.73|26383.73|26383.73|26383.73|26383.73|26383.73|26383.73|0
1621326620000|2021-05-18 08:30:20|26376.65|26376.65|26375.83|26375.83|26376.65|26376.65|26375.83|26375.83|0
1621326630000|2021-05-18 08:30:30|26372.29|26372.29|26372.29|26372.29|26372.29|26372.29|26372.29|26372.29|0
1621326640000|2021-05-18 08:30:40|26365.81|26365.81|26364.22|26364.22|26365.81|26365.81|26364.22|26364.22|0
1621326680000|2021-05-18 08:31:20|26367.76|26367.76|26371.3|26371.3|26371.3|26371.3|26367.76|26367.76|0
1621326690000|2021-05-18 08:31:30|26370.89|26370.89|26370.48|26370.48|26370.89|26370.89|26370.48|26370.48|0
1621326700000|2021-05-18 08:31:40|26369.88|26369.88|26369.88|26369.88|26369.88|26369.88|26369.88|26369.88|0
1621326710000|2021-05-18 08:31:50|26373.42|26373.42|26373.42|26373.42|26373.42|26373.42|26373.42|26373.42|0
1621326730000|2021-05-18 08:32:10|26374.62|26374.62|26376.07|26376.07|26376.68|26376.68|26374.62|26374.62|0
1621326750000|2021-05-18 08:32:30|26393.78|26393.78|26393.78|26393.78|26393.78|26393.78|26393.78|26393.78|0
1621326760000|2021-05-18 08:32:40|26390.24|26390.24|26390.24|26390.24|26390.24|26390.24|26390.24|26390.24|0
1621326780000|2021-05-18 08:33:00|26386.7|26386.7|26386.7|26386.7|26386.7|26386.7|26386.7|26386.7|0
1621326790000|2021-05-18 08:33:10|26390.24|26390.24|26390.24|26390.24|26390.24|26390.24|26390.24|26390.24|0
1621326830000|2021-05-18 08:33:50|26386.7|26386.7|26386.7|26386.7|26386.7|26386.7|26386.7|26386.7|0
1621326840000|2021-05-18 08:34:00|26393.78|26393.78|26393.78|26393.78|26393.78|26393.78|26393.78|26393.78|0
1621326880000|2021-05-18 08:34:40|26397.32|26397.32|26404.4|26404.4|26404.4|26404.4|26397.32|26397.32|0
1621326900000|2021-05-18 08:35:00|26406.87|26406.87|26408.07|26408.07|26408.07|26408.07|26406.87|26406.87|0
1621326910000|2021-05-18 08:35:10|26404.53|26404.53|26404.53|26404.53|26404.53|26404.53|26404.53|26404.53|0
1621326920000|2021-05-18 08:35:20|26404.12|26404.12|26404.12|26404.12|26404.12|26404.12|26404.12|26404.12|0
1621326930000|2021-05-18 08:35:30|26407.66|26407.66|26407.66|26407.66|26407.66|26407.66|26407.66|26407.66|0
1621326940000|2021-05-18 08:35:40|26404.12|26404.12|26400.58|26400.58|26404.12|26404.12|26400.58|26400.58|0
1621326950000|2021-05-18 08:35:50|26399.37|26399.37|26399.37|26399.37|26399.37|26399.37|26399.37|26399.37|0
1621326960000|2021-05-18 08:36:00|26388.75|26388.75|26388.75|26388.75|26388.75|26388.75|26388.75|26388.75|0
1621326970000|2021-05-18 08:36:10|26392.29|26392.29|26392.29|26392.29|26392.29|26392.29|26392.29|26392.29|0
1621326980000|2021-05-18 08:36:20|26395.83|26395.83|26395.83|26395.83|26395.83|26395.83|26395.83|26395.83|0
1621326990000|2021-05-18 08:36:30|26399.37|26399.37|26399.37|26399.37|26399.37|26399.37|26399.37|26399.37|0
1621327050000|2021-05-18 08:37:30|26395.83|26395.83|26395.83|26395.83|26395.83|26395.83|26395.83|26395.83|0
1621327070000|2021-05-18 08:37:50|26394.6|26394.6|26394.6|26394.6|26394.6|26394.6|26394.6|26394.6|0
1621327080000|2021-05-18 08:38:00|26393.4|26393.4|26394|26394|26394|26394|26393.4|26393.4|0
1621327090000|2021-05-18 08:38:10|26392.2|26392.2|26392.39|26392.39|26392.8|26392.8|26392.2|26392.2|0
1621327110000|2021-05-18 08:38:30|26395.93|26395.93|26395.93|26395.93|26395.93|26395.93|26395.93|26395.93|0
1621327130000|2021-05-18 08:38:50|26392.39|26392.39|26392.39|26392.39|26392.39|26392.39|26392.39|26392.39|0
1621327190000|2021-05-18 08:39:50|26395.93|26395.93|26394.7|26394.7|26395.93|26395.93|26394.7|26394.7|0
1621327210000|2021-05-18 08:40:10|26394.09|26394.09|26385.21|26385.21|26394.09|26394.09|26385.21|26385.21|0
1621327240000|2021-05-18 08:40:40|26384.6|26384.6|26384.6|26384.6|26384.6|26384.6|26384.6|26384.6|0
1621327250000|2021-05-18 08:40:50|26384|26384|26384|26384|26384|26384|26384|26384|0
1621327270000|2021-05-18 08:41:10|26380.46|26380.46|26380.46|26380.46|26380.46|26380.46|26380.46|26380.46|0
1621327280000|2021-05-18 08:41:20|26381.06|26381.06|26380.46|26380.46|26381.06|26381.06|26380.46|26380.46|0
1621327290000|2021-05-18 08:41:30|26376.92|26376.92|26377.11|26377.11|26377.52|26377.52|26376.92|26376.92|0
1621327310000|2021-05-18 08:41:50|26380.65|26380.65|26380.65|26380.65|26380.65|26380.65|26380.65|26380.65|0
1621327320000|2021-05-18 08:42:00|26379.42|26379.42|26379.42|26379.42|26379.42|26379.42|26379.42|26379.42|0
1621327370000|2021-05-18 08:42:50|26382.96|26382.96|26385.27|26385.27|26386.5|26386.5|26382.96|26382.96|0
1621327380000|2021-05-18 08:43:00|26386.09|26386.09|26386.5|26386.5|26386.5|26386.5|26386.09|26386.09|0
1621327420000|2021-05-18 08:43:40|26379.42|26379.42|26379.42|26379.42|26379.42|26379.42|26379.42|26379.42|0
1621327430000|2021-05-18 08:43:50|26380.65|26380.65|26380.65|26380.65|26380.65|26380.65|26380.65|26380.65|0
1621327450000|2021-05-18 08:44:10|26381.86|26381.86|26381.25|26381.25|26381.86|26381.86|26381.25|26381.25|0
1621327500000|2021-05-18 08:45:00|26374.17|26374.17|26374.17|26374.17|26374.17|26374.17|26374.17|26374.17|0
1621327510000|2021-05-18 08:45:10|26373.76|26373.76|26373.76|26373.76|26373.76|26373.76|26373.76|26373.76|0
1621327540000|2021-05-18 08:45:40|26363.14|26363.14|26359.6|26359.6|26363.14|26363.14|26359.6|26359.6|0
1621327560000|2021-05-18 08:46:00|26363.14|26363.14|26352.51|26352.51|26363.14|26363.14|26348.97|26348.97|0
1621327570000|2021-05-18 08:46:10|26348.97|26348.97|26341.89|26341.89|26348.97|26348.97|26334.81|26334.81|0
1621327600000|2021-05-18 08:46:40|26345.43|26345.43|26345.43|26345.43|26345.43|26345.43|26345.43|26345.43|0
1621327610000|2021-05-18 08:46:50|26352.51|26352.51|26351.69|26351.69|26352.51|26352.51|26351.69|26351.69|0
1621327620000|2021-05-18 08:47:00|26351.28|26351.28|26351.28|26351.28|26351.28|26351.28|26351.28|26351.28|0
1621327630000|2021-05-18 08:47:10|26354.82|26354.82|26354.82|26354.82|26354.82|26354.82|26354.82|26354.82|0
1621327650000|2021-05-18 08:47:30|26355.23|26355.23|26354.82|26354.82|26355.23|26355.23|26354.82|26354.82|0
1621327670000|2021-05-18 08:47:50|26361.91|26361.91|26361.91|26361.91|26361.91|26361.91|26361.91|26361.91|0
1621327700000|2021-05-18 08:48:20|26362.32|26362.32|26362.32|26362.32|26362.32|26362.32|26362.32|26362.32|0
1621327740000|2021-05-18 08:49:00|26360.26|26360.26|26360.26|26360.26|26360.26|26360.26|26360.26|26360.26|0
1621327750000|2021-05-18 08:49:10|26360.67|26360.67|26360.67|26360.67|26360.67|26360.67|26360.67|26360.67|0
1621327760000|2021-05-18 08:49:20|26360.07|26360.07|26360.07|26360.07|26360.07|26360.07|26360.07|26360.07|0
1621327800000|2021-05-18 08:50:00|26356.53|26356.53|26356.53|26356.53|26356.53|26356.53|26356.53|26356.53|0
1621327850000|2021-05-18 08:50:50|26352.99|26352.99|26349.45|26349.45|26352.99|26352.99|26349.45|26349.45|0
1621327860000|2021-05-18 08:51:00|26349.04|26349.04|26335.07|26335.07|26349.04|26349.04|26334.87|26334.87|0
1621327870000|2021-05-18 08:51:10|26338.61|26338.61|26338.61|26338.61|26338.61|26338.61|26338.61|26338.61|0
1621327890000|2021-05-18 08:51:30|26337.37|26337.37|26337.37|26337.37|26337.37|26337.37|26337.37|26337.37|0
1621327910000|2021-05-18 08:51:50|26333.83|26333.83|26333.83|26333.83|26333.83|26333.83|26333.83|26333.83|0
1621327920000|2021-05-18 08:52:00|26334.24|26334.24|26334.24|26334.24|26334.24|26334.24|26334.24|26334.24|0
1621327930000|2021-05-18 08:52:10|26332.44|26332.44|26332.44|26332.44|26332.44|26332.44|26332.44|26332.44|0
1621327950000|2021-05-18 08:52:30|26328.9|26328.9|26329.12|26329.12|26329.72|26329.72|26328.9|26328.9|0
1621327970000|2021-05-18 08:52:50|26322.03|26322.03|26322.03|26322.03|26322.03|26322.03|26322.03|26322.03|0
1621328010000|2021-05-18 08:53:30|26321.62|26321.62|26321.43|26321.43|26321.62|26321.62|26321.43|26321.43|0
1621328020000|2021-05-18 08:53:40|26321.02|26321.02|26321.02|26321.02|26321.02|26321.02|26321.02|26321.02|0
1621328040000|2021-05-18 08:54:00|26324.56|26324.56|26324.56|26324.56|26328.1|26328.1|26324.56|26324.56|0
1621328050000|2021-05-18 08:54:10|26328.1|26328.1|26323.96|26323.96|26328.1|26328.1|26323.96|26323.96|0
1621328070000|2021-05-18 08:54:30|26323.77|26323.77|26323.77|26323.77|26323.77|26323.77|26323.77|26323.77|0
1621328090000|2021-05-18 08:54:50|26327.31|26327.31|26330.44|26330.44|26330.85|26330.85|26327.31|26327.31|0
1621328110000|2021-05-18 08:55:10|26331.64|26331.64|26331.64|26331.64|26331.64|26331.64|26331.64|26331.64|0
1621328170000|2021-05-18 08:56:10|26335.19|26335.19|26335.19|26335.19|26335.19|26335.19|26335.19|26335.19|0
1621328210000|2021-05-18 08:56:50|26338.73|26338.73|26338.73|26338.73|26338.73|26338.73|26338.73|26338.73|0
1621328220000|2021-05-18 08:57:00|26339.33|26339.33|26338.54|26338.54|26339.33|26339.33|26338.13|26338.13|0
1621328230000|2021-05-18 08:57:10|26339.74|26339.74|26334.99|26334.99|26339.74|26339.74|26334.99|26334.99|0
1621328260000|2021-05-18 08:57:40|26333.79|26333.79|26333.38|26333.38|26333.79|26333.79|26333.38|26333.38|0
1621328270000|2021-05-18 08:57:50|26334.58|26334.58|26334.58|26334.58|26334.58|26334.58|26334.58|26334.58|0
1621328290000|2021-05-18 08:58:10|26333.76|26333.76|26333.76|26333.76|26333.76|26333.76|26333.76|26333.76|0
1621328340000|2021-05-18 08:59:00|26334.97|26334.97|26331.43|26331.43|26334.97|26334.97|26331.43|26331.43|0
1621328350000|2021-05-18 08:59:10|26338.51|26338.51|26338.51|26338.51|26338.51|26338.51|26338.51|26338.51|0
1621328360000|2021-05-18 08:59:20|26337.3|26337.3|26340.85|26340.85|26340.85|26340.85|26337.3|26337.3|0
1621328390000|2021-05-18 08:59:50|26344.39|26344.39|26340.85|26340.85|26344.39|26344.39|26340.85|26340.85|0
1621328400000|2021-05-18 09:00:00|26344.39|26344.39|26344.39|26344.39|26344.39|26344.39|26344.39|26344.39|0
1621328420000|2021-05-18 09:00:20|26351.47|26351.47|26351.47|26351.47|26351.47|26351.47|26351.47|26351.47|0
1621328440000|2021-05-18 09:00:40|26347.93|26347.93|26346.72|26346.72|26347.93|26347.93|26346.12|26346.12|0
1621328460000|2021-05-18 09:01:00|26343.18|26343.18|26343.18|26343.18|26343.18|26343.18|26343.18|26343.18|0
1621328500000|2021-05-18 09:01:40|26343.59|26343.59|26343.59|26343.59|26343.59|26343.59|26343.59|26343.59|0
1621328520000|2021-05-18 09:02:00|26340.05|26340.05|26340.05|26340.05|26340.05|26340.05|26340.05|26340.05|0
1621328540000|2021-05-18 09:02:20|26332.97|26332.97|26329.43|26329.43|26332.97|26332.97|26329.43|26329.43|0
1621328550000|2021-05-18 09:02:30|26325.89|26325.89|26325.89|26325.89|26325.89|26325.89|26325.89|26325.89|0
1621328560000|2021-05-18 09:02:40|26327.09|26327.09|26327.09|26327.09|26327.09|26327.09|26327.09|26327.09|0
1621328570000|2021-05-18 09:02:50|26330.03|26330.03|26329.81|26329.81|26330.63|26330.63|26329.81|26329.81|0
1621328600000|2021-05-18 09:03:20|26330.22|26330.22|26330.63|26330.63|26330.63|26330.63|26330.22|26330.22|0
1621328610000|2021-05-18 09:03:30|26330.25|26330.25|26330.25|26330.25|26330.25|26330.25|26330.25|26330.25|0
1621328620000|2021-05-18 09:03:40|26330.66|26330.66|26331.48|26331.48|26331.48|26331.48|26330.66|26330.66|0
1621328660000|2021-05-18 09:04:20|26335.02|26335.02|26338.56|26338.56|26338.56|26338.56|26335.02|26335.02|0
1621328700000|2021-05-18 09:05:00|26335.02|26335.02|26335.02|26335.02|26335.02|26335.02|26335.02|26335.02|0
1621328720000|2021-05-18 09:05:20|26335.43|26335.43|26335.43|26335.43|26335.43|26335.43|26335.43|26335.43|0
1621328750000|2021-05-18 09:05:50|26335.02|26335.02|26335.43|26335.43|26335.43|26335.43|26335.02|26335.02|0
1621328770000|2021-05-18 09:06:10|26335.02|26335.02|26335.02|26335.02|26335.02|26335.02|26335.02|26335.02|0
1621328780000|2021-05-18 09:06:20|26333.82|26333.82|26334.23|26334.23|26334.23|26334.23|26333.82|26333.82|0
1621328790000|2021-05-18 09:06:30|26330.69|26330.69|26327.15|26327.15|26330.69|26330.69|26327.15|26327.15|0
1621328800000|2021-05-18 09:06:40|26330.69|26330.69|26330.69|26330.69|26330.69|26330.69|26330.69|26330.69|0
1621328810000|2021-05-18 09:06:50|26330.28|26330.28|26330.28|26330.28|26330.28|26330.28|26330.28|26330.28|0
1621328820000|2021-05-18 09:07:00|26333.82|26333.82|26323.19|26323.19|26333.82|26333.82|26323.19|26323.19|0
1621328830000|2021-05-18 09:07:10|26319.65|26319.65|26316.11|26316.11|26319.65|26319.65|26316.11|26316.11|0
1621328850000|2021-05-18 09:07:30|26319.65|26319.65|26319.65|26319.65|26319.65|26319.65|26319.65|26319.65|0
1621328870000|2021-05-18 09:07:50|26320.26|26320.26|26322.66|26322.66|26322.66|26322.66|26320.26|26320.26|0
1621328880000|2021-05-18 09:08:00|26329.74|26329.74|26329.74|26329.74|26329.74|26329.74|26329.74|26329.74|0
1621328890000|2021-05-18 09:08:10|26326.2|26326.2|26326.2|26326.2|26326.2|26326.2|26326.2|26326.2|0
1621328900000|2021-05-18 09:08:20|26325.6|26325.6|26325.6|26325.6|26325.6|26325.6|26325.6|26325.6|0
1621328920000|2021-05-18 09:08:40|26326.2|26326.2|26326.2|26326.2|26326.2|26326.2|26326.2|26326.2|0
1621328930000|2021-05-18 09:08:50|26325.38|26325.38|26324.97|26324.97|26325.38|26325.38|26324.97|26324.97|0
1621328970000|2021-05-18 09:09:30|26321.43|26321.43|26307.27|26307.27|26321.43|26321.43|26307.27|26307.27|0
1621328990000|2021-05-18 09:09:50|26307.68|26307.68|26307.68|26307.68|26307.68|26307.68|26307.68|26307.68|0
1621329000000|2021-05-18 09:10:00|26304.13|26304.13|26304.13|26304.13|26304.13|26304.13|26304.13|26304.13|0
1621329040000|2021-05-18 09:10:40|26297.05|26297.05|26289.97|26289.97|26297.05|26297.05|26289.97|26289.97|0
1621329060000|2021-05-18 09:11:00|26286.43|26286.43|26286.43|26286.43|26286.43|26286.43|26286.43|26286.43|0
1621329080000|2021-05-18 09:11:20|26287.03|26287.03|26294.11|26294.11|26294.11|26294.11|26287.03|26287.03|0
1621329090000|2021-05-18 09:11:30|26294.71|26294.71|26295.92|26295.92|26295.92|26295.92|26294.71|26294.71|0
1621329100000|2021-05-18 09:11:40|26296.33|26296.33|26296.33|26296.33|26296.33|26296.33|26296.33|26296.33|0
1621329110000|2021-05-18 09:11:50|26296.74|26296.74|26295.92|26295.92|26296.74|26296.74|26295.92|26295.92|0
1621329130000|2021-05-18 09:12:10|26303|26303|26295.92|26295.92|26303|26303|26295.92|26295.92|0
1621329150000|2021-05-18 09:12:30|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|0
1621329160000|2021-05-18 09:12:40|26292.38|26292.38|26292.38|26292.38|26292.38|26292.38|26292.38|26292.38|0
1621329170000|2021-05-18 09:12:50|26295.92|26295.92|26295.92|26295.92|26295.92|26295.92|26295.92|26295.92|0
1621329180000|2021-05-18 09:13:00|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|0
1621329210000|2021-05-18 09:13:30|26295.92|26295.92|26295.92|26295.92|26295.92|26295.92|26295.92|26295.92|0
1621329230000|2021-05-18 09:13:50|26296.52|26296.52|26297.72|26297.72|26297.72|26297.72|26296.52|26296.52|0
1621329240000|2021-05-18 09:14:00|26298.93|26298.93|26299.34|26299.34|26299.34|26299.34|26298.93|26298.93|0
1621329270000|2021-05-18 09:14:30|26302.88|26302.88|26299.34|26299.34|26302.88|26302.88|26299.34|26299.34|0
1621329280000|2021-05-18 09:14:40|26299.94|26299.94|26299.34|26299.34|26299.94|26299.94|26299.34|26299.34|0
1621329300000|2021-05-18 09:15:00|26302.88|26302.88|26302.88|26302.88|26302.88|26302.88|26302.88|26302.88|0
1621329350000|2021-05-18 09:15:50|26303.48|26303.48|26303.89|26303.89|26303.89|26303.89|26303.48|26303.48|0
1621329360000|2021-05-18 09:16:00|26304.3|26304.3|26307.84|26307.84|26307.84|26307.84|26304.3|26304.3|0
1621329400000|2021-05-18 09:16:40|26308.25|26308.25|26308.66|26308.66|26308.66|26308.66|26308.25|26308.25|0
1621329420000|2021-05-18 09:17:00|26309.27|26309.27|26305.72|26305.72|26309.27|26309.27|26305.72|26305.72|0
1621329450000|2021-05-18 09:17:30|26305.12|26305.12|26305.12|26305.12|26305.12|26305.12|26305.12|26305.12|0
1621329460000|2021-05-18 09:17:40|26301.58|26301.58|26302.18|26302.18|26302.18|26302.18|26301.58|26301.58|0
1621329480000|2021-05-18 09:18:00|26301.77|26301.77|26301.77|26301.77|26301.77|26301.77|26301.77|26301.77|0
1621329500000|2021-05-18 09:18:20|26305.31|26305.31|26306.52|26306.52|26306.52|26306.52|26305.31|26305.31|0
1621329510000|2021-05-18 09:18:30|26310.06|26310.06|26310.06|26310.06|26310.06|26310.06|26310.06|26310.06|0
1621329530000|2021-05-18 09:18:50|26306.52|26306.52|26306.52|26306.52|26306.52|26306.52|26306.52|26306.52|0
1621329540000|2021-05-18 09:19:00|26307.34|26307.34|26310.88|26310.88|26310.88|26310.88|26307.34|26307.34|0
1621329560000|2021-05-18 09:19:20|26314.42|26314.42|26303.8|26303.8|26314.42|26314.42|26303.8|26303.8|0
1621329570000|2021-05-18 09:19:30|26303.19|26303.19|26303.19|26303.19|26303.19|26303.19|26303.19|26303.19|0
1621329650000|2021-05-18 09:20:50|26302.59|26302.59|26299.05|26299.05|26302.59|26302.59|26299.05|26299.05|0
1621329660000|2021-05-18 09:21:00|26299.65|26299.65|26299.65|26299.65|26299.65|26299.65|26299.65|26299.65|0
1621329690000|2021-05-18 09:21:30|26300.06|26300.06|26300.06|26300.06|26300.06|26300.06|26300.06|26300.06|0
1621329700000|2021-05-18 09:21:40|26300.89|26300.89|26301.3|26301.3|26301.3|26301.3|26300.89|26300.89|0
1621329720000|2021-05-18 09:22:00|26304.84|26304.84|26308.38|26308.38|26311.92|26311.92|26304.84|26304.84|0
1621329750000|2021-05-18 09:22:30|26307.97|26307.97|26304.02|26304.02|26307.97|26307.97|26304.02|26304.02|0
1621329770000|2021-05-18 09:22:50|26303.61|26303.61|26303.61|26303.61|26303.61|26303.61|26303.61|26303.61|0
1621329810000|2021-05-18 09:23:30|26307.15|26307.15|26307.15|26307.15|26307.15|26307.15|26307.15|26307.15|0
1621329850000|2021-05-18 09:24:10|26303.61|26303.61|26303.61|26303.61|26303.61|26303.61|26303.61|26303.61|0
1621329880000|2021-05-18 09:24:40|26304.21|26304.21|26304.21|26304.21|26304.21|26304.21|26304.21|26304.21|0
1621329900000|2021-05-18 09:25:00|26307.75|26307.75|26307.15|26307.15|26307.75|26307.75|26307.15|26307.15|0
1621329920000|2021-05-18 09:25:20|26306.74|26306.74|26306.74|26306.74|26306.74|26306.74|26306.74|26306.74|0
1621329930000|2021-05-18 09:25:30|26303.19|26303.19|26303.19|26303.19|26303.19|26303.19|26303.19|26303.19|0
1621329940000|2021-05-18 09:25:40|26299.65|26299.65|26299.65|26299.65|26299.65|26299.65|26299.65|26299.65|0
1621329950000|2021-05-18 09:25:50|26296.11|26296.11|26295.51|26295.51|26296.11|26296.11|26295.51|26295.51|0
1621329960000|2021-05-18 09:26:00|26295.1|26295.1|26299.05|26299.05|26299.05|26299.05|26295.1|26295.1|0
1621329990000|2021-05-18 09:26:30|26302.59|26302.59|26302.59|26302.59|26306.13|26306.13|26302.59|26302.59|0
1621330010000|2021-05-18 09:26:50|26303|26303|26299.46|26299.46|26303|26303|26299.46|26299.46|0
1621330020000|2021-05-18 09:27:00|26299.05|26299.05|26303.8|26303.8|26303.8|26303.8|26299.05|26299.05|0
1621330040000|2021-05-18 09:27:20|26300.26|26300.26|26300.26|26300.26|26300.26|26300.26|26300.26|26300.26|0
1621330050000|2021-05-18 09:27:30|26299.84|26299.84|26299.84|26299.84|26299.84|26299.84|26299.84|26299.84|0
1621330060000|2021-05-18 09:27:40|26296.3|26296.3|26296.3|26296.3|26296.3|26296.3|26295.7|26295.7|0
1621330080000|2021-05-18 09:28:00|26296.91|26296.91|26296.3|26296.3|26296.91|26296.91|26296.3|26296.3|0
1621330090000|2021-05-18 09:28:10|26296.11|26296.11|26296.11|26296.11|26296.11|26296.11|26296.11|26296.11|0
1621330100000|2021-05-18 09:28:20|26292.57|26292.57|26292.57|26292.57|26292.57|26292.57|26292.57|26292.57|0
1621330120000|2021-05-18 09:28:40|26291.97|26291.97|26299.05|26299.05|26299.05|26299.05|26291.97|26291.97|0
1621330140000|2021-05-18 09:29:00|26298.64|26298.64|26298.64|26298.64|26298.64|26298.64|26298.64|26298.64|0
1621330160000|2021-05-18 09:29:20|26291.56|26291.56|26291.56|26291.56|26291.56|26291.56|26291.56|26291.56|0
1621330170000|2021-05-18 09:29:30|26295.1|26295.1|26295.1|26295.1|26295.1|26295.1|26295.1|26295.1|0
1621330190000|2021-05-18 09:29:50|26298.64|26298.64|26298.64|26298.64|26298.64|26298.64|26298.64|26298.64|0
1621330200000|2021-05-18 09:30:00|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|0
1621330230000|2021-05-18 09:30:30|26306.54|26306.54|26313.63|26313.63|26313.63|26313.63|26306.54|26306.54|0
1621330240000|2021-05-18 09:30:40|26317.17|26317.17|26311.29|26311.29|26318.37|26318.37|26311.29|26311.29|0
1621330250000|2021-05-18 09:30:50|26307.75|26307.75|26307.75|26307.75|26307.75|26307.75|26307.75|26307.75|0
1621330260000|2021-05-18 09:31:00|26307.34|26307.34|26307.34|26307.34|26307.34|26307.34|26307.34|26307.34|0
1621330290000|2021-05-18 09:31:30|26300.25|26300.25|26296.71|26296.71|26300.25|26300.25|26296.71|26296.71|0
1621330320000|2021-05-18 09:32:00|26297.12|26297.12|26297.12|26297.12|26297.12|26297.12|26297.12|26297.12|0
1621330330000|2021-05-18 09:32:10|26300.67|26300.67|26300.67|26300.67|26300.67|26300.67|26300.67|26300.67|0
1621330360000|2021-05-18 09:32:40|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|26299.46|0
1621330380000|2021-05-18 09:33:00|26299.05|26299.05|26291.97|26291.97|26299.05|26299.05|26291.97|26291.97|0
1621330410000|2021-05-18 09:33:30|26292.38|26292.38|26289.25|26289.25|26292.79|26292.79|26289.25|26289.25|0
1621330420000|2021-05-18 09:33:40|26292.79|26292.79|26292.79|26292.79|26292.79|26292.79|26292.79|26292.79|0
1621330440000|2021-05-18 09:34:00|26296.33|26296.33|26299.87|26299.87|26299.87|26299.87|26296.33|26296.33|0
1621330460000|2021-05-18 09:34:20|26303.41|26303.41|26306.95|26306.95|26306.95|26306.95|26303.41|26303.41|0
1621330480000|2021-05-18 09:34:40|26307.56|26307.56|26307.56|26307.56|26307.56|26307.56|26307.56|26307.56|0
1621330500000|2021-05-18 09:35:00|26307.15|26307.15|26314.23|26314.23|26314.23|26314.23|26307.15|26307.15|0
1621330510000|2021-05-18 09:35:10|26310.69|26310.69|26310.09|26310.09|26310.69|26310.69|26310.09|26310.09|0
1621330520000|2021-05-18 09:35:20|26309.48|26309.48|26309.48|26309.48|26309.48|26309.48|26309.48|26309.48|0
1621330570000|2021-05-18 09:36:10|26305.94|26305.94|26302.4|26302.4|26305.94|26305.94|26302.4|26302.4|0
1621330580000|2021-05-18 09:36:20|26298.86|26298.86|26302.4|26302.4|26302.4|26302.4|26298.86|26298.86|0
1621330600000|2021-05-18 09:36:40|26298.86|26298.86|26298.86|26298.86|26298.86|26298.86|26298.86|26298.86|0
1621330620000|2021-05-18 09:37:00|26302.4|26302.4|26302.4|26302.4|26302.4|26302.4|26302.4|26302.4|0
1621330640000|2021-05-18 09:37:20|26305.94|26305.94|26307.15|26307.15|26307.15|26307.15|26305.94|26305.94|0
1621330650000|2021-05-18 09:37:30|26307.56|26307.56|26308.38|26308.38|26308.38|26308.38|26307.56|26307.56|0
1621330700000|2021-05-18 09:38:20|26308.79|26308.79|26308.38|26308.38|26308.79|26308.79|26308.38|26308.38|0
1621330800000|2021-05-18 09:40:00|26308.98|26308.98|26309.58|26309.58|26309.58|26309.58|26308.98|26308.98|0
1621330810000|2021-05-18 09:40:10|26313.12|26313.12|26313.12|26313.12|26313.12|26313.12|26313.12|26313.12|0
1621330820000|2021-05-18 09:40:20|26312.52|26312.52|26312.52|26312.52|26312.52|26312.52|26312.52|26312.52|0
1621330850000|2021-05-18 09:40:50|26313.34|26313.34|26316.88|26316.88|26316.88|26316.88|26313.34|26313.34|0
1621330860000|2021-05-18 09:41:00|26313.34|26313.34|26313.34|26313.34|26313.34|26313.34|26313.34|26313.34|0
1621330920000|2021-05-18 09:42:00|26313.75|26313.75|26314.16|26314.16|26314.16|26314.16|26313.75|26313.75|0
1621330930000|2021-05-18 09:42:10|26314.57|26314.57|26314.57|26314.57|26314.57|26314.57|26314.57|26314.57|0
1621330980000|2021-05-18 09:43:00|26313.75|26313.75|26313.75|26313.75|26313.75|26313.75|26313.75|26313.75|0
1621331020000|2021-05-18 09:43:40|26310.21|26310.21|26310.21|26310.21|26310.21|26310.21|26310.21|26310.21|0
1621331040000|2021-05-18 09:44:00|26309.8|26309.8|26305.85|26305.85|26309.8|26309.8|26305.85|26305.85|0
1621331070000|2021-05-18 09:44:30|26295.23|26295.23|26291.68|26291.68|26295.23|26295.23|26291.68|26291.68|0
1621331080000|2021-05-18 09:44:40|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|26284.6|0
1621331090000|2021-05-18 09:44:50|26281.06|26281.06|26281.06|26281.06|26281.06|26281.06|26281.06|26281.06|0
1621331100000|2021-05-18 09:45:00|26280.65|26280.65|26279.83|26279.83|26280.65|26280.65|26279.83|26279.83|0
1621331110000|2021-05-18 09:45:10|26271.95|26271.95|26268.41|26268.41|26271.95|26271.95|26264.87|26264.87|0
1621331130000|2021-05-18 09:45:30|26268.22|26268.22|26268.22|26268.22|26268.22|26268.22|26268.22|26268.22|0
1621331140000|2021-05-18 09:45:40|26268.03|26268.03|26264.49|26264.49|26268.03|26268.03|26264.49|26264.49|0
1621331150000|2021-05-18 09:45:50|26268.03|26268.03|26268.03|26268.03|26268.03|26268.03|26268.03|26268.03|0
1621331180000|2021-05-18 09:46:20|26271.57|26271.57|26271.57|26271.57|26271.57|26271.57|26271.57|26271.57|0
1621331220000|2021-05-18 09:47:00|26270.75|26270.75|26270.75|26270.75|26270.75|26270.75|26270.75|26270.75|0
1621331230000|2021-05-18 09:47:10|26271.16|26271.16|26271.16|26271.16|26271.16|26271.16|26271.16|26271.16|0
1621331240000|2021-05-18 09:47:20|26278.24|26278.24|26278.24|26278.24|26278.24|26278.24|26278.24|26278.24|0
1621331280000|2021-05-18 09:48:00|26285.32|26285.32|26285.32|26285.32|26285.32|26285.32|26285.32|26285.32|0
1621331290000|2021-05-18 09:48:10|26288.86|26288.86|26288.86|26288.86|26288.86|26288.86|26288.86|26288.86|0
1621331300000|2021-05-18 09:48:20|26285.32|26285.32|26285.32|26285.32|26285.32|26285.32|26285.32|26285.32|0
1621331310000|2021-05-18 09:48:30|26288.86|26288.86|26292.41|26292.41|26292.41|26292.41|26288.86|26288.86|0
1621331320000|2021-05-18 09:48:40|26288.86|26288.86|26288.86|26288.86|26288.86|26288.86|26288.86|26288.86|0
1621331330000|2021-05-18 09:48:50|26285.32|26285.32|26285.32|26285.32|26285.32|26285.32|26285.32|26285.32|0
1621331340000|2021-05-18 09:49:00|26284.12|26284.12|26283.74|26283.74|26284.12|26284.12|26283.74|26283.74|0
1621331400000|2021-05-18 09:50:00|26280.2|26280.2|26280.2|26280.2|26280.2|26280.2|26280.2|26280.2|0
1621331420000|2021-05-18 09:50:20|26283.74|26283.74|26283.74|26283.74|26283.74|26283.74|26283.74|26283.74|0
1621331440000|2021-05-18 09:50:40|26287.28|26287.28|26287.28|26287.28|26287.28|26287.28|26287.28|26287.28|0
1621331470000|2021-05-18 09:51:10|26295.56|26295.56|26296.17|26296.17|26296.17|26296.17|26295.56|26295.56|0
1621331480000|2021-05-18 09:51:20|26296.99|26296.99|26296.99|26296.99|26296.99|26296.99|26296.99|26296.99|0
1621331510000|2021-05-18 09:51:50|26293.45|26293.45|26293.45|26293.45|26293.45|26293.45|26293.45|26293.45|0
1621331550000|2021-05-18 09:52:30|26289.9|26289.9|26289.9|26289.9|26289.9|26289.9|26289.9|26289.9|0
1621331570000|2021-05-18 09:52:50|26286.36|26286.36|26282.82|26282.82|26286.36|26286.36|26282.82|26282.82|0
1621331580000|2021-05-18 09:53:00|26275.74|26275.74|26275.33|26275.33|26275.74|26275.74|26275.33|26275.33|0
1621331590000|2021-05-18 09:53:10|26275.74|26275.74|26275.74|26275.74|26275.74|26275.74|26275.74|26275.74|0
1621331620000|2021-05-18 09:53:40|26282.82|26282.82|26282.82|26282.82|26282.82|26282.82|26282.82|26282.82|0
1621331640000|2021-05-18 09:54:00|26286.36|26286.36|26286.36|26286.36|26286.36|26286.36|26286.36|26286.36|0
1621331650000|2021-05-18 09:54:10|26289.9|26289.9|26286.36|26286.36|26289.9|26289.9|26286.36|26286.36|0
1621331720000|2021-05-18 09:55:20|26289.9|26289.9|26289.9|26289.9|26289.9|26289.9|26289.9|26289.9|0
1621331750000|2021-05-18 09:55:50|26296.99|26296.99|26296.99|26296.99|26296.99|26296.99|26296.99|26296.99|0
1621331770000|2021-05-18 09:56:10|26300.53|26300.53|26300.53|26300.53|26300.53|26300.53|26300.53|26300.53|0
1621331780000|2021-05-18 09:56:20|26300.94|26300.94|26300.94|26300.94|26300.94|26300.94|26300.94|26300.94|0
1621331800000|2021-05-18 09:56:40|26304.48|26304.48|26304.48|26304.48|26304.48|26304.48|26304.48|26304.48|0
1621331820000|2021-05-18 09:57:00|26305.08|26305.08|26309.22|26309.22|26309.22|26309.22|26305.08|26305.08|0
1621331850000|2021-05-18 09:57:30|26310.05|26310.05|26310.05|26310.05|26310.05|26310.05|26310.05|26310.05|0
1621331860000|2021-05-18 09:57:40|26306.5|26306.5|26303.37|26303.37|26306.91|26306.91|26303.37|26303.37|0
1621331880000|2021-05-18 09:58:00|26302.77|26302.77|26302.77|26302.77|26302.77|26302.77|26302.77|26302.77|0
1621331920000|2021-05-18 09:58:40|26306.31|26306.31|26306.31|26306.31|26306.31|26306.31|26306.31|26306.31|0
1621331930000|2021-05-18 09:58:50|26306.91|26306.91|26306.91|26306.91|26306.91|26306.91|26306.91|26306.91|0
1621331940000|2021-05-18 09:59:00|26310.46|26310.46|26310.46|26310.46|26310.46|26310.46|26310.46|26310.46|0
1621331980000|2021-05-18 09:59:40|26309.85|26309.85|26309.85|26309.85|26309.85|26309.85|26309.85|26309.85|0
1621332000000|2021-05-18 10:00:00|26309.25|26309.25|26308.65|26308.65|26309.25|26309.25|26308.65|26308.65|0
1621332010000|2021-05-18 10:00:10|26312.19|26312.19|26311.59|26311.59|26312.19|26312.19|26311.59|26311.59|0
1621332040000|2021-05-18 10:00:40|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|0
1621332060000|2021-05-18 10:01:00|26315.54|26315.54|26316.77|26316.77|26316.77|26316.77|26315.54|26315.54|0
1621332080000|2021-05-18 10:01:20|26320.32|26320.32|26320.32|26320.32|26320.32|26320.32|26320.32|26320.32|0
1621332090000|2021-05-18 10:01:30|26319.9|26319.9|26319.9|26319.9|26319.9|26319.9|26319.9|26319.9|0
1621332110000|2021-05-18 10:01:50|26320.32|26320.32|26320.32|26320.32|26320.32|26320.32|26320.32|26320.32|0
1621332150000|2021-05-18 10:02:30|26323.86|26323.86|26320.32|26320.32|26323.86|26323.86|26320.32|26320.32|0
1621332170000|2021-05-18 10:02:50|26320.73|26320.73|26320.73|26320.73|26320.73|26320.73|26320.73|26320.73|0
1621332180000|2021-05-18 10:03:00|26320.32|26320.32|26318.83|26318.83|26321.14|26321.14|26317.6|26317.6|0
1621332190000|2021-05-18 10:03:10|26322.37|26322.37|26322.37|26322.37|26325.91|26325.91|26322.37|26322.37|0
1621332200000|2021-05-18 10:03:20|26318.83|26318.83|26318.83|26318.83|26318.83|26318.83|26315.29|26315.29|0
1621332210000|2021-05-18 10:03:30|26319.43|26319.43|26320.03|26320.03|26320.03|26320.03|26319.43|26319.43|0
1621332220000|2021-05-18 10:03:40|26323.57|26323.57|26323.57|26323.57|26323.57|26323.57|26323.57|26323.57|0
1621332230000|2021-05-18 10:03:50|26327.11|26327.11|26327.11|26327.11|26327.11|26327.11|26327.11|26327.11|0
1621332240000|2021-05-18 10:04:00|26323.57|26323.57|26323.57|26323.57|26323.57|26323.57|26323.57|26323.57|0
1621332260000|2021-05-18 10:04:20|26323.16|26323.16|26322.75|26322.75|26323.16|26323.16|26322.75|26322.75|0
1621332270000|2021-05-18 10:04:30|26322.34|26322.34|26325.88|26325.88|26325.88|26325.88|26322.34|26322.34|0
1621332280000|2021-05-18 10:04:40|26325.47|26325.47|26330.22|26330.22|26330.22|26330.22|26325.47|26325.47|0
1621332290000|2021-05-18 10:04:50|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|0
1621332310000|2021-05-18 10:05:10|26337.9|26337.9|26337.08|26337.08|26337.9|26337.9|26337.08|26337.08|0
1621332320000|2021-05-18 10:05:20|26340.62|26340.62|26340.62|26340.62|26344.16|26344.16|26340.62|26340.62|0
1621332360000|2021-05-18 10:06:00|26339.42|26339.42|26339.42|26339.42|26339.42|26339.42|26339.42|26339.42|0
1621332380000|2021-05-18 10:06:20|26342.96|26342.96|26342.96|26342.96|26342.96|26342.96|26342.96|26342.96|0
1621332420000|2021-05-18 10:07:00|26343.37|26343.37|26344.38|26344.38|26344.38|26344.38|26342.96|26342.96|0
1621332440000|2021-05-18 10:07:20|26344.79|26344.79|26345.61|26345.61|26345.61|26345.61|26344.79|26344.79|0
1621332460000|2021-05-18 10:07:40|26349.15|26349.15|26349.15|26349.15|26349.15|26349.15|26349.15|26349.15|0
1621332470000|2021-05-18 10:07:50|26352.69|26352.69|26352.69|26352.69|26352.69|26352.69|26352.69|26352.69|0
1621332480000|2021-05-18 10:08:00|26349.15|26349.15|26345.61|26345.61|26349.15|26349.15|26345.61|26345.61|0
1621332530000|2021-05-18 10:08:50|26346.02|26346.02|26346.02|26346.02|26346.02|26346.02|26346.02|26346.02|0
1621332560000|2021-05-18 10:09:20|26345.61|26345.61|26344.38|26344.38|26345.61|26345.61|26344.38|26344.38|0
1621332590000|2021-05-18 10:09:50|26340.84|26340.84|26344.38|26344.38|26344.38|26344.38|26340.84|26340.84|0
1621332660000|2021-05-18 10:11:00|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|26337.3|0
1621332680000|2021-05-18 10:11:20|26333.76|26333.76|26333.76|26333.76|26333.76|26333.76|26333.76|26333.76|0
1621332720000|2021-05-18 10:12:00|26340.84|26340.84|26340.84|26340.84|26340.84|26340.84|26340.84|26340.84|0
1621332730000|2021-05-18 10:12:10|26340.43|26340.43|26340.43|26340.43|26340.43|26340.43|26340.43|26340.43|0
1621332810000|2021-05-18 10:13:30|26336.89|26336.89|26333.35|26333.35|26336.89|26336.89|26333.35|26333.35|0
1621332850000|2021-05-18 10:14:10|26332.94|26332.94|26332.94|26332.94|26332.94|26332.94|26332.94|26332.94|0
1621332880000|2021-05-18 10:14:40|26336.48|26336.48|26336.48|26336.48|26336.48|26336.48|26336.48|26336.48|0
1621332900000|2021-05-18 10:15:00|26332.94|26332.94|26328.98|26328.98|26332.94|26332.94|26328.98|26328.98|0
1621332910000|2021-05-18 10:15:10|26328.38|26328.38|26327.78|26327.78|26328.38|26328.38|26327.78|26327.78|0
1621332920000|2021-05-18 10:15:20|26327.18|26327.18|26327.18|26327.18|26327.18|26327.18|26327.18|26327.18|0
1621332930000|2021-05-18 10:15:30|26325.97|26325.97|26325.97|26325.97|26325.97|26325.97|26325.97|26325.97|0
1621332940000|2021-05-18 10:15:40|26322.43|26322.43|26322.02|26322.02|26322.43|26322.43|26322.02|26322.02|0
1621332960000|2021-05-18 10:16:00|26320.79|26320.79|26320.79|26320.79|26320.79|26320.79|26320.79|26320.79|0
1621332970000|2021-05-18 10:16:10|26317.25|26317.25|26313.71|26313.71|26317.25|26317.25|26313.71|26313.71|0
1621332990000|2021-05-18 10:16:30|26310.17|26310.17|26310.17|26310.17|26310.17|26310.17|26310.17|26310.17|0
1621333020000|2021-05-18 10:17:00|26313.71|26313.71|26317.25|26317.25|26317.25|26317.25|26313.71|26313.71|0
1621333030000|2021-05-18 10:17:10|26317.85|26317.85|26317.85|26317.85|26317.85|26317.85|26317.85|26317.85|0
1621333040000|2021-05-18 10:17:20|26319.08|26319.08|26323.42|26323.42|26323.42|26323.42|26318.67|26318.67|0
1621333080000|2021-05-18 10:18:00|26330.5|26330.5|26330.5|26330.5|26330.5|26330.5|26330.5|26330.5|0
1621333100000|2021-05-18 10:18:20|26326.96|26326.96|26326.96|26326.96|26326.96|26326.96|26326.96|26326.96|0
1621333140000|2021-05-18 10:19:00|26327.37|26327.37|26327.37|26327.37|26327.37|26327.37|26327.37|26327.37|0
1621333160000|2021-05-18 10:19:20|26330.91|26330.91|26330.91|26330.91|26330.91|26330.91|26330.91|26330.91|0
1621333220000|2021-05-18 10:20:20|26323.83|26323.83|26323.83|26323.83|26323.83|26323.83|26323.83|26323.83|0
1621333230000|2021-05-18 10:20:30|26324.43|26324.43|26324.43|26324.43|26324.43|26324.43|26324.43|26324.43|0
1621333260000|2021-05-18 10:21:00|26323.61|26323.61|26320.07|26320.07|26323.61|26323.61|26320.07|26320.07|0
1621333270000|2021-05-18 10:21:10|26319.66|26319.66|26319.66|26319.66|26319.66|26319.66|26319.66|26319.66|0
1621333280000|2021-05-18 10:21:20|26326.74|26326.74|26326.74|26326.74|26326.74|26326.74|26326.74|26326.74|0
1621333310000|2021-05-18 10:21:50|26323.2|26323.2|26323.2|26323.2|26323.2|26323.2|26323.2|26323.2|0
1621333320000|2021-05-18 10:22:00|26322.79|26322.79|26322.79|26322.79|26322.79|26322.79|26322.79|26322.79|0
1621333340000|2021-05-18 10:22:20|26305.08|26305.08|26305.08|26305.08|26305.08|26305.08|26305.08|26305.08|0
1621333350000|2021-05-18 10:22:30|26308.62|26308.62|26308.62|26308.62|26308.62|26308.62|26308.62|26308.62|0
1621333380000|2021-05-18 10:23:00|26312.16|26312.16|26312.16|26312.16|26312.16|26312.16|26312.16|26312.16|0
1621333390000|2021-05-18 10:23:10|26311.75|26311.75|26312.16|26312.16|26312.16|26312.16|26311.75|26311.75|0
1621333410000|2021-05-18 10:23:30|26311.34|26311.34|26311.34|26311.34|26311.34|26311.34|26311.34|26311.34|0
1621333430000|2021-05-18 10:23:50|26310.93|26310.93|26310.93|26310.93|26310.93|26310.93|26310.93|26310.93|0
1621333460000|2021-05-18 10:24:20|26309.13|26309.13|26313.27|26313.27|26313.27|26313.27|26309.13|26309.13|0
1621333490000|2021-05-18 10:24:50|26316.81|26316.81|26317.63|26317.63|26317.63|26317.63|26316.81|26316.81|0
1621333550000|2021-05-18 10:25:50|26321.17|26321.17|26321.17|26321.17|26321.17|26321.17|26321.17|26321.17|0
1621333560000|2021-05-18 10:26:00|26324.71|26324.71|26328.26|26328.26|26328.26|26328.26|26324.71|26324.71|0
1621333570000|2021-05-18 10:26:10|26331.8|26331.8|26325.32|26325.32|26333|26333|26325.32|26325.32|0
1621333590000|2021-05-18 10:26:30|26328.86|26328.86|26328.86|26328.86|26328.86|26328.86|26328.86|26328.86|0
1621333630000|2021-05-18 10:27:10|26329.27|26329.27|26329.27|26329.27|26329.27|26329.27|26329.27|26329.27|0
1621333660000|2021-05-18 10:27:40|26332.81|26332.81|26336.35|26336.35|26336.35|26336.35|26332.81|26332.81|0
1621333750000|2021-05-18 10:29:10|26335.94|26335.94|26336.54|26336.54|26336.54|26336.54|26335.94|26335.94|0
1621333780000|2021-05-18 10:29:40|26343.62|26343.62|26343.62|26343.62|26343.62|26343.62|26343.62|26343.62|0
1621333790000|2021-05-18 10:29:50|26340.08|26340.08|26340.08|26340.08|26340.08|26340.08|26340.08|26340.08|0
1621333820000|2021-05-18 10:30:20|26347.17|26347.17|26340.08|26340.08|26347.17|26347.17|26340.08|26340.08|0
1621333890000|2021-05-18 10:31:30|26336.54|26336.54|26336.54|26336.54|26336.54|26336.54|26336.54|26336.54|0
1621333930000|2021-05-18 10:32:10|26335.72|26335.72|26335.72|26335.72|26335.72|26335.72|26335.72|26335.72|0
1621333970000|2021-05-18 10:32:50|26339.26|26339.26|26339.26|26339.26|26339.26|26339.26|26339.26|26339.26|0
1621333980000|2021-05-18 10:33:00|26342.8|26342.8|26342.8|26342.8|26342.8|26342.8|26342.8|26342.8|0
1621334060000|2021-05-18 10:34:20|26339.26|26339.26|26335.72|26335.72|26339.26|26339.26|26335.72|26335.72|0
1621334100000|2021-05-18 10:35:00|26333.31|26333.31|26340.4|26340.4|26343.94|26343.94|26333.31|26333.31|0
1621334110000|2021-05-18 10:35:10|26346.56|26346.56|26346.56|26346.56|26346.56|26346.56|26346.56|26346.56|0
1621334190000|2021-05-18 10:36:30|26346.97|26346.97|26347.38|26347.38|26347.38|26347.38|26346.97|26346.97|0
1621334230000|2021-05-18 10:37:10|26350.93|26350.93|26351.75|26351.75|26351.75|26351.75|26350.93|26350.93|0
1621334320000|2021-05-18 10:38:40|26348.21|26348.21|26348.81|26348.81|26348.81|26348.81|26348.21|26348.21|0
1621334330000|2021-05-18 10:38:50|26345.27|26345.27|26345.27|26345.27|26345.27|26345.27|26345.27|26345.27|0
1621334360000|2021-05-18 10:39:20|26338.18|26338.18|26338.18|26338.18|26338.18|26338.18|26338.18|26338.18|0
1621334370000|2021-05-18 10:39:30|26337.58|26337.58|26334.04|26334.04|26337.58|26337.58|26334.04|26334.04|0
1621334390000|2021-05-18 10:39:50|26337.58|26337.58|26337.58|26337.58|26337.58|26337.58|26337.58|26337.58|0
1621334410000|2021-05-18 10:40:10|26341.12|26341.12|26341.12|26341.12|26341.12|26341.12|26341.12|26341.12|0
1621334450000|2021-05-18 10:40:50|26340.71|26340.71|26339.89|26339.89|26340.71|26340.71|26339.89|26339.89|0
1621334460000|2021-05-18 10:41:00|26340.08|26340.08|26340.08|26340.08|26340.08|26340.08|26340.08|26340.08|0
1621334470000|2021-05-18 10:41:10|26340.49|26340.49|26340.49|26340.49|26340.49|26340.49|26340.49|26340.49|0
1621334490000|2021-05-18 10:41:30|26336.95|26336.95|26330.28|26330.28|26337.36|26337.36|26330.28|26330.28|0
1621334530000|2021-05-18 10:42:10|26329.87|26329.87|26329.27|26329.27|26329.87|26329.87|26329.27|26329.27|0
1621334550000|2021-05-18 10:42:30|26318.65|26318.65|26318.65|26318.65|26318.65|26318.65|26318.65|26318.65|0
1621334560000|2021-05-18 10:42:40|26322.19|26322.19|26322.19|26322.19|26322.19|26322.19|26322.19|26322.19|0
1621334610000|2021-05-18 10:43:30|26321.37|26321.37|26321.37|26321.37|26321.37|26321.37|26321.37|26321.37|0
1621334690000|2021-05-18 10:44:50|26322.57|26322.57|26322.57|26322.57|26322.57|26322.57|26322.57|26322.57|0
1621334760000|2021-05-18 10:46:00|26319.03|26319.03|26319.03|26319.03|26319.03|26319.03|26319.03|26319.03|0
1621334780000|2021-05-18 10:46:20|26315.49|26315.49|26315.49|26315.49|26315.49|26315.49|26315.49|26315.49|0
1621334790000|2021-05-18 10:46:30|26314.88|26314.88|26314.88|26314.88|26314.88|26314.88|26314.88|26314.88|0
1621334820000|2021-05-18 10:47:00|26314.28|26314.28|26314.28|26314.28|26314.28|26314.28|26314.28|26314.28|0
1621334840000|2021-05-18 10:47:20|26310.74|26310.74|26310.74|26310.74|26310.74|26310.74|26310.74|26310.74|0
1621334890000|2021-05-18 10:48:10|26303.66|26303.66|26303.66|26303.66|26303.66|26303.66|26303.66|26303.66|0
1621334920000|2021-05-18 10:48:40|26303.06|26303.06|26303.06|26303.06|26303.06|26303.06|26303.06|26303.06|0
1621334960000|2021-05-18 10:49:20|26302.24|26302.24|26302.24|26302.24|26302.24|26302.24|26302.24|26302.24|0
1621334990000|2021-05-18 10:49:50|26305.78|26305.78|26305.78|26305.78|26305.78|26305.78|26305.78|26305.78|0
1621335020000|2021-05-18 10:50:20|26302.24|26302.24|26302.65|26302.65|26302.65|26302.65|26302.24|26302.24|0
1621335030000|2021-05-18 10:50:30|26303.06|26303.06|26303.47|26303.47|26303.47|26303.47|26303.06|26303.06|0
1621335050000|2021-05-18 10:50:50|26307.01|26307.01|26307.01|26307.01|26307.01|26307.01|26307.01|26307.01|0
1621335130000|2021-05-18 10:52:10|26307.42|26307.42|26314.09|26314.09|26314.09|26314.09|26307.42|26307.42|0
1621335140000|2021-05-18 10:52:20|26314.5|26314.5|26314.5|26314.5|26314.5|26314.5|26314.5|26314.5|0
1621335170000|2021-05-18 10:52:50|26318.04|26318.04|26318.04|26318.04|26318.04|26318.04|26318.04|26318.04|0
1621335220000|2021-05-18 10:53:40|26314.5|26314.5|26314.5|26314.5|26314.5|26314.5|26314.5|26314.5|0
1621335240000|2021-05-18 10:54:00|26310.96|26310.96|26310.96|26310.96|26310.96|26310.96|26310.96|26310.96|0
1621335250000|2021-05-18 10:54:10|26314.5|26314.5|26318.04|26318.04|26318.04|26318.04|26314.5|26314.5|0
1621335260000|2021-05-18 10:54:20|26321.58|26321.58|26321.58|26321.58|26321.58|26321.58|26321.58|26321.58|0
1621335290000|2021-05-18 10:54:50|26322.19|26322.19|26322.19|26322.19|26322.19|26322.19|26322.19|26322.19|0
1621335380000|2021-05-18 10:56:20|26323.01|26323.01|26322.19|26322.19|26323.01|26323.01|26322.19|26322.19|0
1621335390000|2021-05-18 10:56:30|26325.73|26325.73|26322.19|26322.19|26325.73|26325.73|26322.19|26322.19|0
1621335400000|2021-05-18 10:56:40|26318.65|26318.65|26318.65|26318.65|26318.65|26318.65|26318.65|26318.65|0
1621335420000|2021-05-18 10:57:00|26319.06|26319.06|26319.06|26319.06|26319.06|26319.06|26319.06|26319.06|0
1621335440000|2021-05-18 10:57:20|26315.51|26315.51|26315.51|26315.51|26315.51|26315.51|26315.51|26315.51|0
1621335460000|2021-05-18 10:57:40|26308.43|26308.43|26308.43|26308.43|26308.43|26308.43|26308.43|26308.43|0
1621335510000|2021-05-18 10:58:30|26309.03|26309.03|26309.44|26309.44|26309.44|26309.44|26308.62|26308.62|0
1621335530000|2021-05-18 10:58:50|26309.03|26309.03|26309.03|26309.03|26309.03|26309.03|26309.03|26309.03|0
1621335550000|2021-05-18 10:59:10|26301.95|26301.95|26301.95|26301.95|26301.95|26301.95|26301.95|26301.95|0
1621335570000|2021-05-18 10:59:30|26300.75|26300.75|26300.75|26300.75|26300.75|26300.75|26300.75|26300.75|0
1621335590000|2021-05-18 10:59:50|26304.29|26304.29|26309.64|26309.64|26309.64|26309.64|26304.29|26304.29|0
1621335600000|2021-05-18 11:00:00|26306.09|26306.09|26301.54|26301.54|26306.09|26306.09|26301.54|26301.54|0
1621335650000|2021-05-18 11:00:50|26298|26298|26298|26298|26298|26298|26298|26298|0
1621335700000|2021-05-18 11:01:40|26290.92|26290.92|26290.92|26290.92|26290.92|26290.92|26290.92|26290.92|0
1621335720000|2021-05-18 11:02:00|26290.51|26290.51|26290.51|26290.51|26290.51|26290.51|26290.51|26290.51|0
1621335730000|2021-05-18 11:02:10|26286.97|26286.97|26286.97|26286.97|26286.97|26286.97|26286.97|26286.97|0
1621335760000|2021-05-18 11:02:40|26286.14|26286.14|26286.14|26286.14|26286.14|26286.14|26286.14|26286.14|0
1621335780000|2021-05-18 11:03:00|26285.54|26285.54|26284.94|26284.94|26285.54|26285.54|26284.94|26284.94|0
1621335790000|2021-05-18 11:03:10|26284.34|26284.34|26284.34|26284.34|26284.34|26284.34|26284.34|26284.34|0
1621335810000|2021-05-18 11:03:30|26280.8|26280.8|26277.26|26277.26|26280.8|26280.8|26277.26|26277.26|0
1621335830000|2021-05-18 11:03:50|26273.72|26273.72|26273.72|26273.72|26273.72|26273.72|26273.72|26273.72|0
1621335910000|2021-05-18 11:05:10|26277.86|26277.86|26281.4|26281.4|26281.4|26281.4|26277.86|26277.86|0
1621335980000|2021-05-18 11:06:20|26284.94|26284.94|26284.94|26284.94|26284.94|26284.94|26284.94|26284.94|0
1621335990000|2021-05-18 11:06:30|26281.4|26281.4|26281.4|26281.4|26281.4|26281.4|26281.4|26281.4|0
1621336000000|2021-05-18 11:06:40|26277.86|26277.86|26277.86|26277.86|26277.86|26277.86|26277.86|26277.86|0
1621336060000|2021-05-18 11:07:40|26281.4|26281.4|26281.4|26281.4|26281.4|26281.4|26281.4|26281.4|0
1621336070000|2021-05-18 11:07:50|26277.86|26277.86|26277.86|26277.86|26277.86|26277.86|26277.86|26277.86|0
1621336130000|2021-05-18 11:08:50|26277.26|26277.26|26284.34|26284.34|26284.34|26284.34|26277.26|26277.26|0
1621336200000|2021-05-18 11:10:00|26284.94|26284.94|26284.94|26284.94|26284.94|26284.94|26284.94|26284.94|0
1621336220000|2021-05-18 11:10:20|26281.4|26281.4|26281.4|26281.4|26281.4|26281.4|26281.4|26281.4|0
1621336230000|2021-05-18 11:10:30|26280.8|26280.8|26280.8|26280.8|26280.8|26280.8|26280.8|26280.8|0
1621336240000|2021-05-18 11:10:40|26278.99|26278.99|26278.99|26278.99|26278.99|26278.99|26278.99|26278.99|0
1621336320000|2021-05-18 11:12:00|26280.2|26280.2|26280.8|26280.8|26280.8|26280.8|26280.2|26280.2|0
1621336340000|2021-05-18 11:12:20|26279.59|26279.59|26279.59|26279.59|26279.59|26279.59|26279.59|26279.59|0
1621336400000|2021-05-18 11:13:20|26278.39|26278.39|26279.21|26279.21|26279.21|26279.21|26278.39|26278.39|0
1621336480000|2021-05-18 11:14:40|26275.67|26275.67|26275.67|26275.67|26275.67|26275.67|26275.67|26275.67|0
1621336500000|2021-05-18 11:15:00|26275.26|26275.26|26275.26|26275.26|26275.26|26275.26|26275.26|26275.26|0
1621336510000|2021-05-18 11:15:10|26268.18|26268.18|26268.18|26268.18|26268.18|26268.18|26268.18|26268.18|0
1621336530000|2021-05-18 11:15:30|26271.72|26271.72|26275.26|26275.26|26275.26|26275.26|26271.72|26271.72|0
1621336540000|2021-05-18 11:15:40|26278.8|26278.8|26278.8|26278.8|26278.8|26278.8|26278.8|26278.8|0
1621336580000|2021-05-18 11:16:20|26285.88|26285.88|26285.88|26285.88|26285.88|26285.88|26282.34|26282.34|0
1621336620000|2021-05-18 11:17:00|26287.69|26287.69|26287.69|26287.69|26287.69|26287.69|26287.69|26287.69|0
1621336630000|2021-05-18 11:17:10|26291.23|26291.23|26291.83|26291.83|26291.83|26291.83|26291.23|26291.23|0
1621336690000|2021-05-18 11:18:10|26288.29|26288.29|26288.29|26288.29|26288.29|26288.29|26288.29|26288.29|0
1621336700000|2021-05-18 11:18:20|26287.69|26287.69|26298.31|26298.31|26298.31|26298.31|26287.69|26287.69|0
1621336760000|2021-05-18 11:19:20|26301.85|26301.85|26301.85|26301.85|26301.85|26301.85|26301.85|26301.85|0
1621336770000|2021-05-18 11:19:30|26302.05|26302.05|26302.05|26302.05|26302.05|26302.05|26302.05|26302.05|0
1621336780000|2021-05-18 11:19:40|26298.5|26298.5|26298.5|26298.5|26298.5|26298.5|26298.5|26298.5|0
1621336790000|2021-05-18 11:19:50|26294.96|26294.96|26291.42|26291.42|26294.96|26294.96|26291.42|26291.42|0
1621336800000|2021-05-18 11:20:00|26284.34|26284.34|26280.8|26280.8|26284.34|26284.34|26280.8|26280.8|0
1621336810000|2021-05-18 11:20:10|26277.26|26277.26|26277.26|26277.26|26277.26|26277.26|26277.26|26277.26|0
1621336820000|2021-05-18 11:20:20|26277.67|26277.67|26277.26|26277.26|26277.67|26277.67|26277.26|26277.26|0
1621336840000|2021-05-18 11:20:40|26273.72|26273.72|26273.72|26273.72|26273.72|26273.72|26273.72|26273.72|0
1621336890000|2021-05-18 11:21:30|26266.63|26266.63|26266.63|26266.63|26266.63|26266.63|26266.63|26266.63|0
1621336900000|2021-05-18 11:21:40|26263.09|26263.09|26263.09|26263.09|26263.09|26263.09|26263.09|26263.09|0
1621336950000|2021-05-18 11:22:30|26259.55|26259.55|26259.55|26259.55|26259.55|26259.55|26259.55|26259.55|0
1621336990000|2021-05-18 11:23:10|26260.15|26260.15|26260.15|26260.15|26260.15|26260.15|26260.15|26260.15|0
1621337010000|2021-05-18 11:23:30|26263.69|26263.69|26267.24|26267.24|26270.78|26270.78|26263.69|26263.69|0
1621337030000|2021-05-18 11:23:50|26263.69|26263.69|26263.69|26263.69|26263.69|26263.69|26263.69|26263.69|0
1621337080000|2021-05-18 11:24:40|26263.31|26263.31|26263.31|26263.31|26263.31|26263.31|26263.31|26263.31|0
1621337090000|2021-05-18 11:24:50|26263.69|26263.69|26263.69|26263.69|26263.69|26263.69|26263.69|26263.69|0
1621337110000|2021-05-18 11:25:10|26260.15|26260.15|26260.15|26260.15|26260.15|26260.15|26260.15|26260.15|0
1621337120000|2021-05-18 11:25:20|26259.55|26259.55|26252.47|26252.47|26259.55|26259.55|26252.47|26252.47|0
1621337130000|2021-05-18 11:25:30|26252.06|26252.06|26252.47|26252.47|26252.47|26252.47|26252.06|26252.06|0
1621337140000|2021-05-18 11:25:40|26252.88|26252.88|26252.88|26252.88|26252.88|26252.88|26252.88|26252.88|0
1621337150000|2021-05-18 11:25:50|26249.34|26249.34|26242.26|26242.26|26249.34|26249.34|26242.26|26242.26|0
1621337160000|2021-05-18 11:26:00|26241.65|26241.65|26241.65|26241.65|26241.65|26241.65|26241.65|26241.65|0
1621337200000|2021-05-18 11:26:40|26238.11|26238.11|26238.11|26238.11|26238.11|26238.11|26238.11|26238.11|0
1621337220000|2021-05-18 11:27:00|26237.54|26237.54|26234|26234|26237.54|26237.54|26234|26234|0
1621337230000|2021-05-18 11:27:10|26233.39|26233.39|26232.98|26232.98|26233.39|26233.39|26232.98|26232.98|0
1621337240000|2021-05-18 11:27:20|26236.52|26236.52|26240.07|26240.07|26240.07|26240.07|26236.52|26236.52|0
1621337250000|2021-05-18 11:27:30|26239.24|26239.24|26239.24|26239.24|26239.24|26239.24|26239.24|26239.24|0
1621337260000|2021-05-18 11:27:40|26242.79|26242.79|26235.7|26235.7|26242.79|26242.79|26235.7|26235.7|0
1621337340000|2021-05-18 11:29:00|26236.91|26236.91|26236.91|26236.91|26236.91|26236.91|26236.91|26236.91|0
1621337370000|2021-05-18 11:29:30|26243.99|26243.99|26243.99|26243.99|26243.99|26243.99|26243.99|26243.99|0
1621337380000|2021-05-18 11:29:40|26244.4|26244.4|26247.94|26247.94|26247.94|26247.94|26244.4|26244.4|0
1621337420000|2021-05-18 11:30:20|26251.48|26251.48|26251.48|26251.48|26251.48|26251.48|26251.48|26251.48|0
1621337440000|2021-05-18 11:30:40|26247.94|26247.94|26247.94|26247.94|26247.94|26247.94|26247.94|26247.94|0
1621337480000|2021-05-18 11:31:20|26244.4|26244.4|26244.4|26244.4|26244.4|26244.4|26244.4|26244.4|0
1621337540000|2021-05-18 11:32:20|26247.94|26247.94|26247.94|26247.94|26247.94|26247.94|26247.94|26247.94|0
1621337560000|2021-05-18 11:32:40|26247.53|26247.53|26251.07|26251.07|26251.07|26251.07|26247.53|26247.53|0
1621337580000|2021-05-18 11:33:00|26250.47|26250.47|26250.47|26250.47|26250.47|26250.47|26250.47|26250.47|0
1621337650000|2021-05-18 11:34:10|26249.87|26249.87|26253.41|26253.41|26253.41|26253.41|26249.87|26249.87|0
1621337680000|2021-05-18 11:34:40|26249.87|26249.87|26249.87|26249.87|26249.87|26249.87|26249.87|26249.87|0
1621337700000|2021-05-18 11:35:00|26246.33|26246.33|26246.33|26246.33|26246.33|26246.33|26246.33|26246.33|0
1621337740000|2021-05-18 11:35:40|26239.24|26239.24|26239.24|26239.24|26239.24|26239.24|26239.24|26239.24|0
1621337800000|2021-05-18 11:36:40|26235.7|26235.7|26228.62|26228.62|26235.7|26235.7|26228.62|26228.62|0
1621337850000|2021-05-18 11:37:30|26232.16|26232.16|26232.16|26232.16|26232.16|26232.16|26232.16|26232.16|0
1621337870000|2021-05-18 11:37:50|26228.62|26228.62|26228.62|26228.62|26228.62|26228.62|26228.62|26228.62|0
1621337900000|2021-05-18 11:38:20|26229.22|26229.22|26229.63|26229.63|26229.63|26229.63|26229.22|26229.22|0
1621337980000|2021-05-18 11:39:40|26229.22|26229.22|26229.22|26229.22|26229.22|26229.22|26229.22|26229.22|0
1621337990000|2021-05-18 11:39:50|26232.76|26232.76|26233.97|26233.97|26233.97|26233.97|26232.76|26232.76|0
1621338040000|2021-05-18 11:40:40|26237.51|26237.51|26237.51|26237.51|26237.51|26237.51|26237.51|26237.51|0
1621338060000|2021-05-18 11:41:00|26244.59|26244.59|26244.59|26244.59|26244.59|26244.59|26244.59|26244.59|0
1621338100000|2021-05-18 11:41:40|26251.67|26251.67|26251.67|26251.67|26251.67|26251.67|26251.67|26251.67|0
1621338110000|2021-05-18 11:41:50|26248.13|26248.13|26248.13|26248.13|26248.13|26248.13|26248.13|26248.13|0
1621338120000|2021-05-18 11:42:00|26251.67|26251.67|26251.67|26251.67|26251.67|26251.67|26251.67|26251.67|0
1621338150000|2021-05-18 11:42:30|26255.21|26255.21|26255.82|26255.82|26255.82|26255.82|26255.21|26255.21|0
1621338180000|2021-05-18 11:43:00|26252.28|26252.28|26248.73|26248.73|26252.28|26252.28|26248.73|26248.73|0
1621338240000|2021-05-18 11:44:00|26245.19|26245.19|26245.19|26245.19|26245.19|26245.19|26245.19|26245.19|0
1621338260000|2021-05-18 11:44:20|26244.59|26244.59|26237.51|26237.51|26244.59|26244.59|26237.51|26237.51|0
1621338280000|2021-05-18 11:44:40|26238.11|26238.11|26238.11|26238.11|26238.11|26238.11|26238.11|26238.11|0
1621338340000|2021-05-18 11:45:40|26241.65|26241.65|26241.65|26241.65|26241.65|26241.65|26241.65|26241.65|0
1621338350000|2021-05-18 11:45:50|26245.19|26245.19|26241.65|26241.65|26245.19|26245.19|26241.65|26241.65|0
1621338380000|2021-05-18 11:46:20|26240.45|26240.45|26239.24|26239.24|26240.45|26240.45|26239.24|26239.24|0
1621338400000|2021-05-18 11:46:40|26239.66|26239.66|26239.66|26239.66|26239.66|26239.66|26239.66|26239.66|0
1621338410000|2021-05-18 11:46:50|26239.24|26239.24|26238.42|26238.42|26239.24|26239.24|26238.42|26238.42|0
1621338420000|2021-05-18 11:47:00|26234.88|26234.88|26234.88|26234.88|26234.88|26234.88|26234.88|26234.88|0
1621338430000|2021-05-18 11:47:10|26238.42|26238.42|26238.42|26238.42|26238.42|26238.42|26238.42|26238.42|0
1621338450000|2021-05-18 11:47:30|26234.88|26234.88|26231.34|26231.34|26234.88|26234.88|26231.34|26231.34|0
1621338510000|2021-05-18 11:48:30|26227.8|26227.8|26231.34|26231.34|26231.34|26231.34|26227.8|26227.8|0
1621338520000|2021-05-18 11:48:40|26230.74|26230.74|26230.74|26230.74|26230.74|26230.74|26230.74|26230.74|0
1621338530000|2021-05-18 11:48:50|26230.14|26230.14|26223.06|26223.06|26230.14|26230.14|26223.06|26223.06|0
1621338620000|2021-05-18 11:50:20|26219.51|26219.51|26219.51|26219.51|26219.51|26219.51|26219.51|26219.51|0
1621338630000|2021-05-18 11:50:30|26218.91|26218.91|26218.91|26218.91|26218.91|26218.91|26218.91|26218.91|0
1621338670000|2021-05-18 11:51:10|26222.45|26222.45|26222.45|26222.45|26222.45|26222.45|26222.45|26222.45|0
1621338680000|2021-05-18 11:51:20|26215.37|26215.37|26222.45|26222.45|26222.45|26222.45|26215.37|26215.37|0
1621338690000|2021-05-18 11:51:30|26221.85|26221.85|26221.25|26221.25|26221.85|26221.85|26221.25|26221.25|0
1621338700000|2021-05-18 11:51:40|26220.65|26220.65|26217.11|26217.11|26220.65|26220.65|26217.11|26217.11|0
1621338720000|2021-05-18 11:52:00|26213.57|26213.57|26213.57|26213.57|26213.57|26213.57|26213.57|26213.57|0
1621338740000|2021-05-18 11:52:20|26217.11|26217.11|26217.11|26217.11|26217.11|26217.11|26217.11|26217.11|0
1621338780000|2021-05-18 11:53:00|26216.51|26216.51|26213.57|26213.57|26217.11|26217.11|26213.57|26213.57|0
1621338840000|2021-05-18 11:54:00|26214.17|26214.17|26213.57|26213.57|26214.17|26214.17|26213.57|26213.57|0
1621338850000|2021-05-18 11:54:10|26212.96|26212.96|26212.96|26212.96|26212.96|26212.96|26212.96|26212.96|0
1621338910000|2021-05-18 11:55:10|26216.51|26216.51|26209.42|26209.42|26216.51|26216.51|26209.42|26209.42|0
1621338950000|2021-05-18 11:55:50|26205.88|26205.88|26205.88|26205.88|26205.88|26205.88|26205.88|26205.88|0
1621338960000|2021-05-18 11:56:00|26202.34|26202.34|26202.34|26202.34|26202.34|26202.34|26202.34|26202.34|0
1621339020000|2021-05-18 11:57:00|26198.8|26198.8|26198.8|26198.8|26198.8|26198.8|26198.8|26198.8|0
1621339030000|2021-05-18 11:57:10|26199.21|26199.21|26199.21|26199.21|26199.21|26199.21|26199.21|26199.21|0
1621339070000|2021-05-18 11:57:50|26195.67|26195.67|26195.67|26195.67|26195.67|26195.67|26195.67|26195.67|0
1621339090000|2021-05-18 11:58:10|26206.29|26206.29|26213.38|26213.38|26213.38|26213.38|26206.29|26206.29|0
1621339110000|2021-05-18 11:58:30|26209.83|26209.83|26209.83|26209.83|26209.83|26209.83|26209.83|26209.83|0
1621339140000|2021-05-18 11:59:00|26206.29|26206.29|26206.29|26206.29|26206.29|26206.29|26206.29|26206.29|0
1621339160000|2021-05-18 11:59:20|26206.87|26206.87|26196.19|26196.19|26207.64|26207.64|26196.19|26196.19|0
1621339180000|2021-05-18 11:59:40|26192.65|26192.65|26184.96|26184.96|26192.65|26192.65|26184.96|26184.96|0
1621339190000|2021-05-18 11:59:50|26192.05|26192.05|26192.05|26192.05|26192.05|26192.05|26192.05|26192.05|0
1621339200000|2021-05-18 12:00:00|26184.96|26184.96|26184.96|26184.96|26184.96|26184.96|26184.96|26184.96|0
1621339270000|2021-05-18 12:01:10|26181.42|26181.42|26181.42|26181.42|26181.42|26181.42|26181.42|26181.42|0
1621339280000|2021-05-18 12:01:20|26188.51|26188.51|26192.05|26192.05|26192.05|26192.05|26188.51|26188.51|0
1621339300000|2021-05-18 12:01:40|26196|26196|26196|26196|26196|26196|26196|26196|0
1621339330000|2021-05-18 12:02:10|26194.8|26194.8|26191.25|26191.25|26194.8|26194.8|26191.25|26191.25|0
1621339370000|2021-05-18 12:02:50|26190.65|26190.65|26190.65|26190.65|26190.65|26190.65|26190.65|26190.65|0
1621339380000|2021-05-18 12:03:00|26187.11|26187.11|26187.11|26187.11|26187.11|26187.11|26187.11|26187.11|0
1621339450000|2021-05-18 12:04:10|26186.51|26186.51|26187.28|26187.28|26187.28|26187.28|26186.51|26186.51|0
1621339520000|2021-05-18 12:05:20|26194.36|26194.36|26194.36|26194.36|26194.36|26194.36|26194.36|26194.36|0
1621339530000|2021-05-18 12:05:30|26190.82|26190.82|26183.74|26183.74|26190.82|26190.82|26183.74|26183.74|0
1621339540000|2021-05-18 12:05:40|26180.19|26180.19|26176.65|26176.65|26180.19|26180.19|26176.65|26176.65|0
1621339550000|2021-05-18 12:05:50|26173.11|26173.11|26166.03|26166.03|26173.11|26173.11|26166.03|26166.03|0
1621339610000|2021-05-18 12:06:50|26173.11|26173.11|26173.11|26173.11|26173.11|26173.11|26173.11|26173.11|0
1621339620000|2021-05-18 12:07:00|26177.86|26177.86|26177.04|26177.04|26177.86|26177.86|26177.04|26177.04|0
1621339660000|2021-05-18 12:07:40|26177.42|26177.42|26177.42|26177.42|26177.42|26177.42|26177.42|26177.42|0
1621339670000|2021-05-18 12:07:50|26180.96|26180.96|26180.96|26180.96|26180.96|26180.96|26180.96|26180.96|0
1621339690000|2021-05-18 12:08:10|26180.55|26180.55|26183.49|26183.49|26184.09|26184.09|26180.55|26180.55|0
1621339700000|2021-05-18 12:08:20|26184.09|26184.09|26184.09|26184.09|26184.09|26184.09|26184.09|26184.09|0
1621339710000|2021-05-18 12:08:30|26177.01|26177.01|26177.01|26177.01|26177.01|26177.01|26177.01|26177.01|0
1621339730000|2021-05-18 12:08:50|26180.55|26180.55|26180.55|26180.55|26180.55|26180.55|26180.55|26180.55|0
1621339750000|2021-05-18 12:09:10|26179.35|26179.35|26179.35|26179.35|26179.35|26179.35|26179.35|26179.35|0
1621339780000|2021-05-18 12:09:40|26181.15|26181.15|26181.15|26181.15|26181.15|26181.15|26181.15|26181.15|0
1621339790000|2021-05-18 12:09:50|26184.69|26184.69|26189.44|26189.44|26189.44|26189.44|26184.69|26184.69|0
1621339810000|2021-05-18 12:10:10|26185.9|26185.9|26185.9|26185.9|26185.9|26185.9|26185.9|26185.9|0
1621339820000|2021-05-18 12:10:20|26184.69|26184.69|26184.69|26184.69|26184.69|26184.69|26184.69|26184.69|0
1621339830000|2021-05-18 12:10:30|26174.07|26174.07|26174.07|26174.07|26174.07|26174.07|26174.07|26174.07|0
1621339840000|2021-05-18 12:10:40|26170.53|26170.53|26166.99|26166.99|26170.53|26170.53|26166.99|26166.99|0
1621339870000|2021-05-18 12:11:10|26166.17|26166.17|26161.8|26161.8|26166.17|26166.17|26161.8|26161.8|0
1621339900000|2021-05-18 12:11:40|26158.26|26158.26|26158.26|26158.26|26158.26|26158.26|26158.26|26158.26|0
1621339940000|2021-05-18 12:12:20|26154.72|26154.72|26154.72|26154.72|26154.72|26154.72|26154.72|26154.72|0
1621340030000|2021-05-18 12:13:50|26158.26|26158.26|26151.18|26151.18|26158.26|26158.26|26151.18|26151.18|0
1621340040000|2021-05-18 12:14:00|26147.64|26147.64|26147.64|26147.64|26147.64|26147.64|26147.64|26147.64|0
1621340050000|2021-05-18 12:14:10|26144.1|26144.1|26144.1|26144.1|26144.1|26144.1|26144.1|26144.1|0
1621340060000|2021-05-18 12:14:20|26140.56|26140.56|26140.56|26140.56|26140.56|26140.56|26140.56|26140.56|0
1621340120000|2021-05-18 12:15:20|26144.1|26144.1|26144.1|26144.1|26144.1|26144.1|26144.1|26144.1|0
1621340140000|2021-05-18 12:15:40|26144.51|26144.51|26145.68|26145.68|26145.68|26145.68|26144.51|26144.51|0
1621340150000|2021-05-18 12:15:50|26149.23|26149.23|26149.23|26149.23|26149.23|26149.23|26149.23|26149.23|0
1621340160000|2021-05-18 12:16:00|26159.85|26159.85|26160.67|26160.67|26160.67|26160.67|26159.85|26159.85|0
1621340170000|2021-05-18 12:16:10|26157.13|26157.13|26156.55|26156.55|26157.13|26157.13|26153.01|26153.01|0
1621340180000|2021-05-18 12:16:20|26157.16|26157.16|26157.16|26157.16|26157.16|26157.16|26157.16|26157.16|0
1621340210000|2021-05-18 12:16:50|26153.62|26153.62|26153.62|26153.62|26153.62|26153.62|26153.62|26153.62|0
1621340270000|2021-05-18 12:17:50|26150.07|26150.07|26150.07|26150.07|26150.07|26150.07|26150.07|26150.07|0
1621340280000|2021-05-18 12:18:00|26153.62|26153.62|26153.62|26153.62|26153.62|26153.62|26153.62|26153.62|0
1621340320000|2021-05-18 12:18:40|26160.7|26160.7|26160.7|26160.7|26160.7|26160.7|26160.7|26160.7|0
1621340330000|2021-05-18 12:18:50|26164.24|26164.24|26164.24|26164.24|26164.24|26164.24|26164.24|26164.24|0
1621340340000|2021-05-18 12:19:00|26163.04|26163.04|26163.04|26163.04|26163.64|26163.64|26163.04|26163.04|0
1621340410000|2021-05-18 12:20:10|26159.49|26159.49|26159.49|26159.49|26159.49|26159.49|26159.49|26159.49|0
1621340420000|2021-05-18 12:20:20|26155.95|26155.95|26155.95|26155.95|26155.95|26155.95|26155.95|26155.95|0
1621340430000|2021-05-18 12:20:30|26156.55|26156.55|26157.76|26157.76|26157.76|26157.76|26156.55|26156.55|0
1621340440000|2021-05-18 12:20:40|26161.3|26161.3|26161.3|26161.3|26161.3|26161.3|26161.3|26161.3|0
1621340480000|2021-05-18 12:21:20|26161.9|26161.9|26161.9|26161.9|26161.9|26161.9|26161.9|26161.9|0
1621340490000|2021-05-18 12:21:30|26158.36|26158.36|26147.74|26147.74|26158.36|26158.36|26147.74|26147.74|0
1621340500000|2021-05-18 12:21:40|26144.19|26144.19|26144.19|26144.19|26144.19|26144.19|26144.19|26144.19|0
1621340540000|2021-05-18 12:22:20|26140.65|26140.65|26140.65|26140.65|26140.65|26140.65|26140.65|26140.65|0
1621340650000|2021-05-18 12:24:10|26130.03|26130.03|26130.03|26130.03|26130.03|26130.03|26130.03|26130.03|0
1621340680000|2021-05-18 12:24:40|26126.49|26126.49|26122.35|26122.35|26126.49|26126.49|26122.35|26122.35|0
1621340690000|2021-05-18 12:24:50|26118.8|26118.8|26115.26|26115.26|26118.8|26118.8|26115.26|26115.26|0
1621340710000|2021-05-18 12:25:10|26122.35|26122.35|26132.97|26132.97|26132.97|26132.97|26118.8|26118.8|0
1621340720000|2021-05-18 12:25:20|26136.51|26136.51|26136.51|26136.51|26136.51|26136.51|26136.51|26136.51|0
1621340760000|2021-05-18 12:26:00|26140.05|26140.05|26154.22|26154.22|26154.22|26154.22|26140.05|26140.05|0
1621340770000|2021-05-18 12:26:10|26157.76|26157.76|26154.22|26154.22|26157.76|26157.76|26150.68|26150.68|0
1621340780000|2021-05-18 12:26:20|26157.76|26157.76|26157.76|26157.76|26157.76|26157.76|26157.76|26157.76|0
1621340790000|2021-05-18 12:26:30|26161.3|26161.3|26161.3|26161.3|26161.3|26161.3|26161.3|26161.3|0
1621340810000|2021-05-18 12:26:50|26157.76|26157.76|26157.76|26157.76|26157.76|26157.76|26157.76|26157.76|0
1621340820000|2021-05-18 12:27:00|26164.84|26164.84|26168.38|26168.38|26168.38|26168.38|26161.3|26161.3|0
1621340840000|2021-05-18 12:27:20|26157.76|26157.76|26154.22|26154.22|26157.76|26157.76|26154.22|26154.22|0
1621340930000|2021-05-18 12:28:50|26157.76|26157.76|26154.22|26154.22|26157.76|26157.76|26154.22|26154.22|0
1621340940000|2021-05-18 12:29:00|26150.68|26150.68|26150.48|26150.48|26150.68|26150.68|26150.48|26150.48|0
1621340950000|2021-05-18 12:29:10|26146.94|26146.94|26146.94|26146.94|26146.94|26146.94|26146.94|26146.94|0
1621340960000|2021-05-18 12:29:20|26139.86|26139.86|26132.78|26132.78|26139.86|26139.86|26132.78|26132.78|0
1621340970000|2021-05-18 12:29:30|26132.37|26132.37|26132.78|26132.78|26133.19|26133.19|26132.37|26132.37|0
1621340980000|2021-05-18 12:29:40|26129.24|26129.24|26125.7|26125.7|26129.24|26129.24|26125.7|26125.7|0
1621340990000|2021-05-18 12:29:50|26132.78|26132.78|26136.32|26136.32|26136.32|26136.32|26132.78|26132.78|0
1621341000000|2021-05-18 12:30:00|26139.86|26139.86|26143.81|26143.81|26150.89|26150.89|26139.86|26139.86|0
1621341030000|2021-05-18 12:30:30|26147.35|26147.35|26147.35|26147.35|26147.35|26147.35|26147.35|26147.35|0
1621341070000|2021-05-18 12:31:10|26140.27|26140.27|26140.27|26140.27|26140.27|26140.27|26140.27|26140.27|0
1621341080000|2021-05-18 12:31:20|26136.73|26136.73|26136.73|26136.73|26136.73|26136.73|26136.73|26136.73|0
1621341160000|2021-05-18 12:32:40|26136.13|26136.13|26136.13|26136.13|26136.13|26136.13|26136.13|26136.13|0
1621341170000|2021-05-18 12:32:50|26139.67|26139.67|26139.67|26139.67|26139.67|26139.67|26139.67|26139.67|0
1621341200000|2021-05-18 12:33:20|26136.13|26136.13|26131.98|26131.98|26136.13|26136.13|26131.98|26131.98|0
1621341220000|2021-05-18 12:33:40|26128.44|26128.44|26128.44|26128.44|26128.44|26128.44|26124.9|26124.9|0
1621341240000|2021-05-18 12:34:00|26135.53|26135.53|26135.53|26135.53|26135.53|26135.53|26135.53|26135.53|0
1621341260000|2021-05-18 12:34:20|26136.73|26136.73|26136.73|26136.73|26136.73|26136.73|26136.73|26136.73|0
1621341330000|2021-05-18 12:35:30|26143.81|26143.81|26147.35|26147.35|26147.35|26147.35|26143.81|26143.81|0
1621341340000|2021-05-18 12:35:40|26147.76|26147.76|26148.17|26148.17|26148.17|26148.17|26147.76|26147.76|0
1621341350000|2021-05-18 12:35:50|26155.26|26155.26|26155.26|26155.26|26155.26|26155.26|26155.26|26155.26|0
1621341360000|2021-05-18 12:36:00|26155.86|26155.86|26155.86|26155.86|26155.86|26155.86|26155.86|26155.86|0
1621341500000|2021-05-18 12:38:20|26155.67|26155.67|26155.47|26155.47|26155.67|26155.67|26155.09|26155.09|0
1621341520000|2021-05-18 12:38:40|26159.02|26159.02|26162.56|26162.56|26162.56|26162.56|26159.02|26159.02|0
1621341530000|2021-05-18 12:38:50|26159.02|26159.02|26159.02|26159.02|26159.02|26159.02|26159.02|26159.02|0
1621341540000|2021-05-18 12:39:00|26159.43|26159.43|26159.43|26159.43|26159.43|26159.43|26159.43|26159.43|0
1621341550000|2021-05-18 12:39:10|26155.89|26155.89|26166.51|26166.51|26166.51|26166.51|26155.89|26155.89|0
1621341560000|2021-05-18 12:39:20|26166.92|26166.92|26166.92|26166.92|26166.92|26166.92|26166.92|26166.92|0
1621341640000|2021-05-18 12:40:40|26170.46|26170.46|26170.46|26170.46|26170.46|26170.46|26170.46|26170.46|0
1621341660000|2021-05-18 12:41:00|26169.86|26169.86|26173.4|26173.4|26173.4|26173.4|26169.86|26169.86|0
1621341690000|2021-05-18 12:41:30|26169.86|26169.86|26166.32|26166.32|26169.86|26169.86|26166.32|26166.32|0
1621341700000|2021-05-18 12:41:40|26165.91|26165.91|26165.5|26165.5|26165.91|26165.91|26165.5|26165.5|0
1621341710000|2021-05-18 12:41:50|26165.09|26165.09|26165.09|26165.09|26165.09|26165.09|26165.09|26165.09|0
1621341750000|2021-05-18 12:42:30|26164.32|26164.32|26164.32|26164.32|26164.32|26164.32|26164.32|26164.32|0
1621341760000|2021-05-18 12:42:40|26167.86|26167.86|26170.8|26170.8|26177.88|26177.88|26163.72|26163.72|0
1621341780000|2021-05-18 12:43:00|26177.88|26177.88|26177.88|26177.88|26177.88|26177.88|26177.88|26177.88|0
1621341790000|2021-05-18 12:43:10|26178.48|26178.48|26178.48|26178.48|26178.48|26178.48|26178.48|26178.48|0
1621341830000|2021-05-18 12:43:50|26179.09|26179.09|26179.09|26179.09|26179.09|26179.09|26179.09|26179.09|0
1621341840000|2021-05-18 12:44:00|26174.34|26174.34|26174.34|26174.34|26174.34|26174.34|26174.34|26174.34|0
1621341870000|2021-05-18 12:44:30|26170.8|26170.8|26170.8|26170.8|26170.8|26170.8|26170.8|26170.8|0
1621341900000|2021-05-18 12:45:00|26167.26|26167.26|26167.26|26167.26|26167.26|26167.26|26167.26|26167.26|0
1621341960000|2021-05-18 12:46:00|26170.8|26170.8|26170.8|26170.8|26170.8|26170.8|26170.8|26170.8|0
1621341980000|2021-05-18 12:46:20|26174.34|26174.34|26174.34|26174.34|26174.34|26174.34|26174.34|26174.34|0
1621342020000|2021-05-18 12:47:00|26177.88|26177.88|26186.77|26186.77|26186.77|26186.77|26177.88|26177.88|0
1621342050000|2021-05-18 12:47:30|26190.31|26190.31|26190.31|26190.31|26190.31|26190.31|26190.31|26190.31|0
1621342060000|2021-05-18 12:47:40|26194.45|26194.45|26190.31|26190.31|26194.45|26194.45|26190.31|26190.31|0
1621342070000|2021-05-18 12:47:50|26186.77|26186.77|26183.23|26183.23|26186.77|26186.77|26183.23|26183.23|0
1621342080000|2021-05-18 12:48:00|26182.63|26182.63|26182.63|26182.63|26182.63|26182.63|26182.63|26182.63|0
1621342090000|2021-05-18 12:48:10|26179.09|26179.09|26179.09|26179.09|26179.09|26179.09|26179.09|26179.09|0
1621342240000|2021-05-18 12:50:40|26182.63|26182.63|26182.63|26182.63|26182.63|26182.63|26182.63|26182.63|0
1621342250000|2021-05-18 12:50:50|26179.09|26179.09|26179.09|26179.09|26179.09|26179.09|26179.09|26179.09|0
1621342260000|2021-05-18 12:51:00|26190.31|26190.31|26183.23|26183.23|26190.31|26190.31|26183.23|26183.23|0
1621342270000|2021-05-18 12:51:10|26190.31|26190.31|26187.59|26187.59|26198.21|26198.21|26187.59|26187.59|0
1621342280000|2021-05-18 12:51:20|26188|26188|26188|26188|26188|26188|26188|26188|0
1621342290000|2021-05-18 12:51:30|26184.46|26184.46|26184.46|26184.46|26184.46|26184.46|26184.46|26184.46|0
1621342300000|2021-05-18 12:51:40|26180.92|26180.92|26184.87|26184.87|26184.87|26184.87|26180.92|26180.92|0
1621342320000|2021-05-18 12:52:00|26185.69|26185.69|26185.69|26185.69|26185.69|26185.69|26185.69|26185.69|0
1621342360000|2021-05-18 12:52:40|26185.09|26185.09|26185.09|26185.09|26185.09|26185.09|26185.09|26185.09|0
1621342420000|2021-05-18 12:53:40|26184.68|26184.68|26184.68|26184.68|26184.68|26184.68|26184.68|26184.68|0
1621342440000|2021-05-18 12:54:00|26183.86|26183.86|26183.86|26183.86|26183.86|26183.86|26183.86|26183.86|0
1621342500000|2021-05-18 12:55:00|26184.27|26184.27|26184.27|26184.27|26184.27|26184.27|26184.27|26184.27|0
1621342550000|2021-05-18 12:55:50|26191.95|26191.95|26188.41|26188.41|26191.95|26191.95|26188.41|26188.41|0
1621342560000|2021-05-18 12:56:00|26188.82|26188.82|26188.82|26188.82|26188.82|26188.82|26188.82|26188.82|0
1621342620000|2021-05-18 12:57:00|26192.36|26192.36|26195.91|26195.91|26195.91|26195.91|26192.36|26192.36|0
1621342630000|2021-05-18 12:57:10|26199.45|26199.45|26199.45|26199.45|26199.45|26199.45|26199.45|26199.45|0
1621342670000|2021-05-18 12:57:50|26202.99|26202.99|26202.99|26202.99|26202.99|26202.99|26202.99|26202.99|0
1621342690000|2021-05-18 12:58:10|26206.53|26206.53|26206.53|26206.53|26206.53|26206.53|26206.53|26206.53|0
1621342740000|2021-05-18 12:59:00|26202.99|26202.99|26202.99|26202.99|26202.99|26202.99|26202.99|26202.99|0
1621342760000|2021-05-18 12:59:20|26203.4|26203.4|26203.4|26203.4|26203.4|26203.4|26203.4|26203.4|0
1621342770000|2021-05-18 12:59:30|26206.94|26206.94|26210.48|26210.48|26210.48|26210.48|26203.4|26203.4|0
1621342780000|2021-05-18 12:59:40|26214.02|26214.02|26214.02|26214.02|26214.02|26214.02|26214.02|26214.02|0
1621342800000|2021-05-18 13:00:00|26221.1|26221.1|26221.1|26221.1|26221.1|26221.1|26221.1|26221.1|0
1621342810000|2021-05-18 13:00:10|26221.71|26221.71|26221.1|26221.1|26221.71|26221.71|26221.1|26221.1|0
1621342840000|2021-05-18 13:00:40|26224.65|26224.65|26242.35|26242.35|26242.35|26242.35|26224.65|26224.65|0
1621342860000|2021-05-18 13:01:00|26245.89|26245.89|26242.35|26242.35|26245.89|26245.89|26235.27|26235.27|0
1621342870000|2021-05-18 13:01:10|26245.89|26245.89|26245.89|26245.89|26245.89|26245.89|26245.89|26245.89|0
1621342910000|2021-05-18 13:01:50|26242.35|26242.35|26238.81|26238.81|26242.35|26242.35|26238.81|26238.81|0
1621342920000|2021-05-18 13:02:00|26228.19|26228.19|26228.19|26228.19|26228.19|26228.19|26228.19|26228.19|0
1621342930000|2021-05-18 13:02:10|26229.99|26229.99|26229.39|26229.39|26229.99|26229.99|26229.39|26229.39|0
1621342950000|2021-05-18 13:02:30|26232.93|26232.93|26232.93|26232.93|26232.93|26232.93|26232.93|26232.93|0
1621343000000|2021-05-18 13:03:20|26225.85|26225.85|26236.47|26236.47|26236.47|26236.47|26225.85|26225.85|0
1621343010000|2021-05-18 13:03:30|26232.93|26232.93|26240.01|26240.01|26243.56|26243.56|26232.93|26232.93|0
1621343020000|2021-05-18 13:03:40|26243.56|26243.56|26254.18|26254.18|26254.18|26254.18|26243.56|26243.56|0
1621343030000|2021-05-18 13:03:50|26243.56|26243.56|26243.56|26243.56|26243.56|26243.56|26243.56|26243.56|0
1621343050000|2021-05-18 13:04:10|26243.97|26243.97|26244.38|26244.38|26244.38|26244.38|26243.97|26243.97|0
1621343060000|2021-05-18 13:04:20|26245.2|26245.2|26245.2|26245.2|26245.2|26245.2|26245.2|26245.2|0
1621343070000|2021-05-18 13:04:30|26245.77|26245.77|26245.77|26245.77|26245.77|26245.77|26245.77|26245.77|0
1621343090000|2021-05-18 13:04:50|26242.23|26242.23|26242.23|26242.23|26242.23|26242.23|26242.23|26242.23|0
1621343120000|2021-05-18 13:05:20|26238.69|26238.69|26235.75|26235.75|26242.23|26242.23|26235.15|26235.15|0
1621343160000|2021-05-18 13:06:00|26225.13|26225.13|26225.13|26225.13|26225.13|26225.13|26225.13|26225.13|0
1621343220000|2021-05-18 13:07:00|26228.67|26228.67|26228.67|26228.67|26228.67|26228.67|26228.67|26228.67|0
1621343240000|2021-05-18 13:07:20|26229.08|26229.08|26229.08|26229.08|26229.08|26229.08|26229.08|26229.08|0
1621343260000|2021-05-18 13:07:40|26225.54|26225.54|26225.73|26225.73|26225.73|26225.73|26225.13|26225.13|0
1621343270000|2021-05-18 13:07:50|26222.19|26222.19|26222.19|26222.19|26222.19|26222.19|26222.19|26222.19|0
1621343280000|2021-05-18 13:08:00|26221.59|26221.59|26221.59|26221.59|26221.59|26221.59|26221.59|26221.59|0
1621343340000|2021-05-18 13:09:00|26225.13|26225.13|26225.13|26225.13|26225.13|26225.13|26225.13|26225.13|0
1621343360000|2021-05-18 13:09:20|26226.33|26226.33|26226.33|26226.33|26226.33|26226.33|26226.33|26226.33|0
1621343380000|2021-05-18 13:09:40|26226.14|26226.14|26225.76|26225.76|26226.14|26226.14|26225.76|26225.76|0
1621343390000|2021-05-18 13:09:50|26218.67|26218.67|26218.67|26218.67|26218.67|26218.67|26218.67|26218.67|0
1621343400000|2021-05-18 13:10:00|26211.59|26211.59|26208.05|26208.05|26211.59|26211.59|26208.05|26208.05|0
1621343410000|2021-05-18 13:10:10|26215.13|26215.13|26208.05|26208.05|26215.13|26215.13|26208.05|26208.05|0
1621343420000|2021-05-18 13:10:20|26204.51|26204.51|26204.51|26204.51|26204.51|26204.51|26204.51|26204.51|0
1621343440000|2021-05-18 13:10:40|26203.3|26203.3|26203.3|26203.3|26203.3|26203.3|26203.3|26203.3|0
1621343460000|2021-05-18 13:11:00|26203.72|26203.72|26203.72|26203.72|26203.72|26203.72|26203.72|26203.72|0
1621343490000|2021-05-18 13:11:30|26214.34|26214.34|26207.26|26207.26|26214.34|26214.34|26207.26|26207.26|0
1621343500000|2021-05-18 13:11:40|26217.88|26217.88|26217.88|26217.88|26217.88|26217.88|26217.88|26217.88|0
1621343510000|2021-05-18 13:11:50|26218.29|26218.29|26221.83|26221.83|26221.83|26221.83|26218.29|26218.29|0
1621343520000|2021-05-18 13:12:00|26222.24|26222.24|26222.24|26222.24|26222.24|26222.24|26222.24|26222.24|0
1621343550000|2021-05-18 13:12:30|26222.65|26222.65|26222.65|26222.65|26222.65|26222.65|26222.65|26222.65|0
1621343590000|2021-05-18 13:13:10|26226.19|26226.19|26229.74|26229.74|26229.74|26229.74|26226.19|26226.19|0
1621343600000|2021-05-18 13:13:20|26226.19|26226.19|26222.65|26222.65|26226.19|26226.19|26222.65|26222.65|0
1621343610000|2021-05-18 13:13:30|26229.74|26229.74|26229.74|26229.74|26229.74|26229.74|26229.74|26229.74|0
1621343620000|2021-05-18 13:13:40|26226.19|26226.19|26226.61|26226.61|26226.61|26226.61|26226.19|26226.19|0
1621343670000|2021-05-18 13:14:30|26227.02|26227.02|26227.02|26227.02|26227.02|26227.02|26227.02|26227.02|0
1621343700000|2021-05-18 13:15:00|26228.22|26228.22|26226.99|26226.99|26228.22|26228.22|26226.99|26226.99|0
1621343710000|2021-05-18 13:15:10|26226.58|26226.58|26215.95|26215.95|26226.58|26226.58|26215.95|26215.95|0
1621343720000|2021-05-18 13:15:20|26223.04|26223.04|26223.04|26223.04|26223.04|26223.04|26223.04|26223.04|0
1621343750000|2021-05-18 13:15:50|26223.45|26223.45|26223.45|26223.45|26223.45|26223.45|26223.45|26223.45|0
1621343760000|2021-05-18 13:16:00|26223.86|26223.86|26223.45|26223.45|26223.86|26223.86|26223.45|26223.45|0
1621343850000|2021-05-18 13:17:30|26223.04|26223.04|26223.04|26223.04|26223.04|26223.04|26223.04|26223.04|0
1621343860000|2021-05-18 13:17:40|26215.95|26215.95|26215.95|26215.95|26215.95|26215.95|26215.95|26215.95|0
1621343880000|2021-05-18 13:18:00|26212.41|26212.41|26212.41|26212.41|26212.41|26212.41|26212.41|26212.41|0
1621343890000|2021-05-18 13:18:10|26208.87|26208.87|26208.87|26208.87|26208.87|26208.87|26208.87|26208.87|0
1621343910000|2021-05-18 13:18:30|26205.33|26205.33|26205.33|26205.33|26205.33|26205.33|26205.33|26205.33|0
1621343940000|2021-05-18 13:19:00|26208.87|26208.87|26208.87|26208.87|26208.87|26208.87|26208.87|26208.87|0
1621343950000|2021-05-18 13:19:10|26208.46|26208.46|26208.46|26208.46|26208.46|26208.46|26208.46|26208.46|0
1621344010000|2021-05-18 13:20:10|26208.65|26208.65|26208.65|26208.65|26208.65|26208.65|26208.65|26208.65|0
1621344030000|2021-05-18 13:20:30|26212.19|26212.19|26212.19|26212.19|26212.19|26212.19|26212.19|26212.19|0
1621344060000|2021-05-18 13:21:00|26208.65|26208.65|26208.05|26208.05|26208.65|26208.65|26208.05|26208.05|0
1621344110000|2021-05-18 13:21:50|26211.59|26211.59|26211.59|26211.59|26211.59|26211.59|26211.59|26211.59|0
1621344120000|2021-05-18 13:22:00|26215.13|26215.13|26215.13|26215.13|26215.13|26215.13|26211.59|26211.59|0
1621344140000|2021-05-18 13:22:20|26222.21|26222.21|26232.84|26232.84|26232.84|26232.84|26222.21|26222.21|0
1621344160000|2021-05-18 13:22:40|26225.76|26225.76|26225.76|26225.76|26225.76|26225.76|26225.76|26225.76|0
1621344190000|2021-05-18 13:23:10|26222.21|26222.21|26223.04|26223.04|26223.04|26223.04|26222.21|26222.21|0
1621344200000|2021-05-18 13:23:20|26233.66|26233.66|26233.66|26233.66|26233.66|26233.66|26233.66|26233.66|0
1621344210000|2021-05-18 13:23:30|26240.74|26240.74|26240.74|26240.74|26240.74|26240.74|26240.74|26240.74|0
1621344240000|2021-05-18 13:24:00|26241.34|26241.34|26234.26|26234.26|26241.34|26241.34|26234.26|26234.26|0
1621344250000|2021-05-18 13:24:10|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|0
1621344290000|2021-05-18 13:24:50|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|0
1621344300000|2021-05-18 13:25:00|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|0
1621344320000|2021-05-18 13:25:20|26231.13|26231.13|26231.13|26231.13|26231.13|26231.13|26231.13|26231.13|0
1621344360000|2021-05-18 13:26:00|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|0
1621344370000|2021-05-18 13:26:10|26231.13|26231.13|26234.67|26234.67|26234.67|26234.67|26231.13|26231.13|0
1621344390000|2021-05-18 13:26:30|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|0
1621344400000|2021-05-18 13:26:40|26241.75|26241.75|26241.75|26241.75|26241.75|26241.75|26241.75|26241.75|0
1621344430000|2021-05-18 13:27:10|26245.3|26245.3|26241.75|26241.75|26245.3|26245.3|26241.75|26241.75|0
1621344450000|2021-05-18 13:27:30|26245.3|26245.3|26245.3|26245.3|26245.3|26245.3|26245.3|26245.3|0
1621344470000|2021-05-18 13:27:50|26245.71|26245.71|26245.71|26245.71|26245.71|26245.71|26245.71|26245.71|0
1621344480000|2021-05-18 13:28:00|26256.33|26256.33|26256.74|26256.74|26256.74|26256.74|26256.33|26256.33|0
1621344490000|2021-05-18 13:28:10|26257.15|26257.15|26257.15|26257.15|26257.15|26257.15|26257.15|26257.15|0
1621344510000|2021-05-18 13:28:30|26256.74|26256.74|26256.74|26256.74|26256.74|26256.74|26256.74|26256.74|0
1621344540000|2021-05-18 13:29:00|26257.94|26257.94|26257.94|26257.94|26257.94|26257.94|26257.94|26257.94|0
1621344560000|2021-05-18 13:29:20|26265.03|26265.03|26265.03|26265.03|26265.03|26265.03|26265.03|26265.03|0
1621344590000|2021-05-18 13:29:50|26279.19|26279.19|26286.27|26286.27|26286.27|26286.27|26279.19|26279.19|0
1621344600000|2021-05-18 13:30:00|26282.73|26282.73|26287.48|26287.48|26298.1|26298.1|26282.73|26282.73|0
1621344610000|2021-05-18 13:30:10|26287.89|26287.89|26283.74|26283.74|26287.89|26287.89|26280.2|26280.2|0
1621344620000|2021-05-18 13:30:20|26290.83|26290.83|26290.83|26290.83|26290.83|26290.83|26290.83|26290.83|0
1621344630000|2021-05-18 13:30:30|26287.29|26287.29|26287.29|26287.29|26287.29|26287.29|26287.29|26287.29|0
1621344640000|2021-05-18 13:30:40|26286.88|26286.88|26293.96|26293.96|26301.04|26301.04|26286.88|26286.88|0
1621344660000|2021-05-18 13:31:00|26297.5|26297.5|26293.96|26293.96|26297.5|26297.5|26293.96|26293.96|0
1621344670000|2021-05-18 13:31:10|26286.88|26286.88|26283.72|26283.72|26286.88|26286.88|26283.33|26283.33|0
1621344690000|2021-05-18 13:31:30|26287.26|26287.26|26287.26|26287.26|26290.8|26290.8|26287.26|26287.26|0
1621344700000|2021-05-18 13:31:40|26290.8|26290.8|26288.46|26288.46|26292|26292|26288.46|26288.46|0
1621344710000|2021-05-18 13:31:50|26295.54|26295.54|26299.09|26299.09|26302.63|26302.63|26295.54|26295.54|0
1621344730000|2021-05-18 13:32:10|26302.63|26302.63|26301.01|26301.01|26303.04|26303.04|26301.01|26301.01|0
1621344740000|2021-05-18 13:32:20|26304.55|26304.55|26325.8|26325.8|26325.8|26325.8|26304.55|26304.55|0
1621344750000|2021-05-18 13:32:30|26326.4|26326.4|26319.32|26319.32|26326.4|26326.4|26319.32|26319.32|0
1621344760000|2021-05-18 13:32:40|26326.4|26326.4|26345.12|26345.12|26345.53|26345.53|26326.4|26326.4|0
1621344770000|2021-05-18 13:32:50|26341.58|26341.58|26342.59|26342.59|26342.59|26342.59|26341.58|26341.58|0
1621344780000|2021-05-18 13:33:00|26341.99|26341.99|26334.91|26334.91|26341.99|26341.99|26334.91|26334.91|0
1621344790000|2021-05-18 13:33:10|26341.99|26341.99|26356.16|26356.16|26356.16|26356.16|26341.99|26341.99|0
1621344800000|2021-05-18 13:33:20|26349.07|26349.07|26356.16|26356.16|26356.16|26356.16|26349.07|26349.07|0
1621344810000|2021-05-18 13:33:30|26359.7|26359.7|26373.45|26373.45|26373.45|26373.45|26359.7|26359.7|0
1621344820000|2021-05-18 13:33:40|26366.37|26366.37|26376.99|26376.99|26376.99|26376.99|26366.37|26366.37|0
1621344830000|2021-05-18 13:33:50|26376.39|26376.39|26372.85|26372.85|26379.93|26379.93|26372.85|26372.85|0
1621344840000|2021-05-18 13:34:00|26373.26|26373.26|26378.06|26378.06|26381.99|26381.99|26373.26|26373.26|0
1621344850000|2021-05-18 13:34:10|26381.6|26381.6|26381.6|26381.6|26381.6|26381.6|26381.6|26381.6|0
1621344860000|2021-05-18 13:34:20|26370.98|26370.98|26385.14|26385.14|26385.14|26385.14|26370.98|26370.98|0
1621344870000|2021-05-18 13:34:30|26385.55|26385.55|26385.55|26385.55|26385.55|26385.55|26385.55|26385.55|0
1621344880000|2021-05-18 13:34:40|26392.64|26392.64|26385.55|26385.55|26392.64|26392.64|26382.01|26382.01|0
1621344890000|2021-05-18 13:34:50|26382.01|26382.01|26381.41|26381.41|26382.01|26382.01|26377.87|26377.87|0
1621344900000|2021-05-18 13:35:00|26381|26381|26384.54|26384.54|26384.54|26384.54|26373.92|26373.92|0
1621344910000|2021-05-18 13:35:10|26381|26381|26381|26381|26381|26381|26381|26381|0
1621344920000|2021-05-18 13:35:20|26377.46|26377.46|26370.76|26370.76|26377.46|26377.46|26370.38|26370.38|0
1621344940000|2021-05-18 13:35:40|26371.17|26371.17|26374.71|26374.71|26374.71|26374.71|26371.17|26371.17|0
1621344950000|2021-05-18 13:35:50|26378.25|26378.25|26381.79|26381.79|26381.79|26381.79|26378.25|26378.25|0
1621344960000|2021-05-18 13:36:00|26385.34|26385.34|26388.88|26388.88|26388.88|26388.88|26385.34|26385.34|0
1621344970000|2021-05-18 13:36:10|26381.79|26381.79|26381.79|26381.79|26381.79|26381.79|26381.79|26381.79|0
1621344980000|2021-05-18 13:36:20|26374.71|26374.71|26367.63|26367.63|26374.71|26374.71|26367.63|26367.63|0
1621344990000|2021-05-18 13:36:30|26371.17|26371.17|26371.17|26371.17|26371.17|26371.17|26371.17|26371.17|0
1621345000000|2021-05-18 13:36:40|26374.71|26374.71|26374.11|26374.11|26374.71|26374.71|26374.11|26374.11|0
1621345010000|2021-05-18 13:36:50|26367.03|26367.03|26367.03|26367.03|26367.03|26367.03|26367.03|26367.03|0
1621345020000|2021-05-18 13:37:00|26363.49|26363.49|26363.49|26363.49|26363.49|26363.49|26363.49|26363.49|0
1621345030000|2021-05-18 13:37:10|26359.95|26359.95|26363.49|26363.49|26367.03|26367.03|26359.95|26359.95|0
1621345040000|2021-05-18 13:37:20|26359.95|26359.95|26356.4|26356.4|26359.95|26359.95|26356.4|26356.4|0
1621345050000|2021-05-18 13:37:30|26352.86|26352.86|26352.86|26352.86|26352.86|26352.86|26352.86|26352.86|0
1621345060000|2021-05-18 13:37:40|26349.32|26349.32|26352.45|26352.45|26352.45|26352.45|26348.91|26348.91|0
1621345070000|2021-05-18 13:37:50|26351.85|26351.85|26351.85|26351.85|26351.85|26351.85|26351.85|26351.85|0
1621345080000|2021-05-18 13:38:00|26355.39|26355.39|26355.39|26355.39|26355.39|26355.39|26355.39|26355.39|0
1621345090000|2021-05-18 13:38:10|26358.93|26358.93|26355.39|26355.39|26358.93|26358.93|26355.39|26355.39|0
1621345100000|2021-05-18 13:38:20|26358.93|26358.93|26344.77|26344.77|26358.93|26358.93|26344.77|26344.77|0
1621345110000|2021-05-18 13:38:30|26348.31|26348.31|26348.31|26348.31|26348.31|26348.31|26348.31|26348.31|0
1621345120000|2021-05-18 13:38:40|26347.9|26347.9|26347.9|26347.9|26347.9|26347.9|26347.9|26347.9|0
1621345130000|2021-05-18 13:38:50|26344.36|26344.36|26344.36|26344.36|26344.36|26344.36|26344.36|26344.36|0
1621345140000|2021-05-18 13:39:00|26337.28|26337.28|26333.73|26333.73|26337.28|26337.28|26333.73|26333.73|0
1621345150000|2021-05-18 13:39:10|26330.19|26330.19|26326.65|26326.65|26330.19|26330.19|26326.65|26326.65|0
1621345160000|2021-05-18 13:39:20|26330.19|26330.19|26330.19|26330.19|26330.19|26330.19|26326.65|26326.65|0
1621345190000|2021-05-18 13:39:50|26333.73|26333.73|26344.55|26344.55|26344.55|26344.55|26333.73|26333.73|0
1621345200000|2021-05-18 13:40:00|26348.09|26348.09|26344.55|26344.55|26348.09|26348.09|26344.55|26344.55|0
1621345230000|2021-05-18 13:40:30|26344.14|26344.14|26344.14|26344.14|26344.14|26344.14|26344.14|26344.14|0
1621345250000|2021-05-18 13:40:50|26347.68|26347.68|26348.09|26348.09|26348.09|26348.09|26347.68|26347.68|0
1621345260000|2021-05-18 13:41:00|26351.63|26351.63|26351.63|26351.63|26351.63|26351.63|26351.63|26351.63|0
1621345270000|2021-05-18 13:41:10|26355.17|26355.17|26355.17|26355.17|26355.17|26355.17|26355.17|26355.17|0
1621345280000|2021-05-18 13:41:20|26358.71|26358.71|26358.71|26358.71|26358.71|26358.71|26358.71|26358.71|0
1621345290000|2021-05-18 13:41:30|26362.26|26362.26|26344.55|26344.55|26362.26|26362.26|26344.55|26344.55|0
1621345310000|2021-05-18 13:41:50|26348.09|26348.09|26351.63|26351.63|26351.63|26351.63|26348.09|26348.09|0
1621345320000|2021-05-18 13:42:00|26344.55|26344.55|26344.55|26344.55|26344.55|26344.55|26344.55|26344.55|0
1621345330000|2021-05-18 13:42:10|26341.01|26341.01|26341.01|26341.01|26341.01|26341.01|26341.01|26341.01|0
1621345340000|2021-05-18 13:42:20|26326.84|26326.84|26326.84|26326.84|26326.84|26326.84|26326.84|26326.84|0
1621345350000|2021-05-18 13:42:30|26323.3|26323.3|26326.84|26326.84|26326.84|26326.84|26323.3|26323.3|0
1621345370000|2021-05-18 13:42:50|26330.38|26330.38|26333.93|26333.93|26333.93|26333.93|26326.84|26326.84|0
1621345380000|2021-05-18 13:43:00|26333.52|26333.52|26333.52|26333.52|26333.52|26333.52|26333.52|26333.52|0
1621345400000|2021-05-18 13:43:20|26334.72|26334.72|26334.72|26334.72|26334.72|26334.72|26334.72|26334.72|0
1621345410000|2021-05-18 13:43:30|26338.26|26338.26|26338.26|26338.26|26338.26|26338.26|26338.26|26338.26|0
1621345470000|2021-05-18 13:44:30|26348.88|26348.88|26338.26|26338.26|26348.88|26348.88|26338.26|26338.26|0
1621345500000|2021-05-18 13:45:00|26345.34|26345.34|26346.35|26346.35|26346.35|26346.35|26345.34|26345.34|0
1621345520000|2021-05-18 13:45:20|26360.52|26360.52|26349.9|26349.9|26367.6|26367.6|26349.9|26349.9|0
1621345530000|2021-05-18 13:45:30|26346.35|26346.35|26328.65|26328.65|26346.35|26346.35|26328.65|26328.65|0
1621345540000|2021-05-18 13:45:40|26321.57|26321.57|26321.57|26321.57|26321.57|26321.57|26321.57|26321.57|0
1621345550000|2021-05-18 13:45:50|26318.02|26318.02|26318.02|26318.02|26318.02|26318.02|26318.02|26318.02|0
1621345560000|2021-05-18 13:46:00|26310.94|26310.94|26310.94|26310.94|26310.94|26310.94|26310.94|26310.94|0
1621345570000|2021-05-18 13:46:10|26307.4|26307.4|26307.4|26307.4|26307.4|26307.4|26307.4|26307.4|0
1621345580000|2021-05-18 13:46:20|26307.02|26307.02|26305.81|26305.81|26307.02|26307.02|26305.81|26305.81|0
1621345590000|2021-05-18 13:46:30|26305.21|26305.21|26304.61|26304.61|26305.21|26305.21|26304.61|26304.61|0
1621345630000|2021-05-18 13:47:10|26293.99|26293.99|26293.99|26293.99|26293.99|26293.99|26293.99|26293.99|0
1621345640000|2021-05-18 13:47:20|26294.59|26294.59|26294.78|26294.78|26308.95|26308.95|26294.59|26294.59|0
1621345650000|2021-05-18 13:47:30|26295.19|26295.19|26295.19|26295.19|26295.19|26295.19|26295.19|26295.19|0
1621345660000|2021-05-18 13:47:40|26305.81|26305.81|26312.9|26312.9|26312.9|26312.9|26305.81|26305.81|0
1621345690000|2021-05-18 13:48:10|26309.36|26309.36|26284.16|26284.16|26309.36|26309.36|26284.16|26284.16|0
1621345700000|2021-05-18 13:48:20|26284.76|26284.76|26284.76|26284.76|26284.76|26284.76|26284.76|26284.76|0
1621345740000|2021-05-18 13:49:00|26285.17|26285.17|26285.17|26285.17|26285.17|26285.17|26285.17|26285.17|0
1621345770000|2021-05-18 13:49:30|26288.71|26288.71|26288.71|26288.71|26288.71|26288.71|26288.71|26288.71|0
1621345780000|2021-05-18 13:49:40|26292.25|26292.25|26292.25|26292.25|26292.25|26292.25|26292.25|26292.25|0
1621345790000|2021-05-18 13:49:50|26285.17|26285.17|26285.17|26285.17|26285.17|26285.17|26285.17|26285.17|0
1621345800000|2021-05-18 13:50:00|26285.58|26285.58|26268.69|26268.69|26285.58|26285.58|26260.79|26260.79|0
1621345810000|2021-05-18 13:50:10|26269.11|26269.11|26269.11|26269.11|26269.11|26269.11|26269.11|26269.11|0
1621345830000|2021-05-18 13:50:30|26272.65|26272.65|26276.19|26276.19|26276.19|26276.19|26272.65|26272.65|0
1621345860000|2021-05-18 13:51:00|26276.6|26276.6|26276.6|26276.6|26276.6|26276.6|26276.6|26276.6|0
1621345870000|2021-05-18 13:51:10|26276.19|26276.19|26275.78|26275.78|26276.19|26276.19|26275.78|26275.78|0
1621345890000|2021-05-18 13:51:30|26261.61|26261.61|26275.78|26275.78|26275.78|26275.78|26261.61|26261.61|0
1621345910000|2021-05-18 13:51:50|26279.32|26279.32|26279.32|26279.32|26279.32|26279.32|26279.32|26279.32|0
1621345920000|2021-05-18 13:52:00|26282.86|26282.86|26282.86|26282.86|26282.86|26282.86|26282.86|26282.86|0
1621345940000|2021-05-18 13:52:20|26282.45|26282.45|26282.45|26282.45|26282.45|26282.45|26282.45|26282.45|0
1621345950000|2021-05-18 13:52:30|26282.04|26282.04|26282.04|26282.04|26282.04|26282.04|26282.04|26282.04|0
1621345970000|2021-05-18 13:52:50|26285.58|26285.58|26292.66|26292.66|26292.66|26292.66|26285.58|26285.58|0
1621345980000|2021-05-18 13:53:00|26291.84|26291.84|26291.84|26291.84|26291.84|26291.84|26291.84|26291.84|0
1621346010000|2021-05-18 13:53:30|26291.43|26291.43|26291.43|26291.43|26291.43|26291.43|26291.43|26291.43|0
1621346030000|2021-05-18 13:53:50|26302.05|26302.05|26302.05|26302.05|26309.14|26309.14|26302.05|26302.05|0
1621346040000|2021-05-18 13:54:00|26298.51|26298.51|26298.51|26298.51|26298.51|26298.51|26298.51|26298.51|0
1621346050000|2021-05-18 13:54:10|26297.91|26297.91|26300.63|26300.63|26300.63|26300.63|26297.09|26297.09|0
1621346060000|2021-05-18 13:54:20|26299.4|26299.4|26289.19|26289.19|26299.4|26299.4|26288.78|26288.78|0
1621346070000|2021-05-18 13:54:30|26285.65|26285.65|26282.1|26282.1|26285.65|26285.65|26282.1|26282.1|0
1621346100000|2021-05-18 13:55:00|26285.65|26285.65|26285.65|26285.65|26285.65|26285.65|26285.65|26285.65|0
1621346110000|2021-05-18 13:55:10|26289.19|26289.19|26282.1|26282.1|26289.19|26289.19|26282.1|26282.1|0
1621346160000|2021-05-18 13:56:00|26282.71|26282.71|26282.71|26282.71|26282.71|26282.71|26282.71|26282.71|0
1621346190000|2021-05-18 13:56:30|26281.5|26281.5|26281.5|26281.5|26281.5|26281.5|26281.5|26281.5|0
1621346220000|2021-05-18 13:57:00|26277.96|26277.96|26274.42|26274.42|26277.96|26277.96|26274.42|26274.42|0
1621346230000|2021-05-18 13:57:10|26277.96|26277.96|26277.96|26277.96|26277.96|26277.96|26277.96|26277.96|0
1621346240000|2021-05-18 13:57:20|26274.42|26274.42|26267.34|26267.34|26274.42|26274.42|26267.34|26267.34|0
1621346280000|2021-05-18 13:58:00|26266.74|26266.74|26266.74|26266.74|26266.74|26266.74|26266.74|26266.74|0
1621346290000|2021-05-18 13:58:10|26266.13|26266.13|26241.35|26241.35|26266.13|26266.13|26241.35|26241.35|0
1621346330000|2021-05-18 13:58:50|26240.74|26240.74|26240.74|26240.74|26240.74|26240.74|26240.74|26240.74|0
1621346360000|2021-05-18 13:59:20|26241.15|26241.15|26261.8|26261.8|26265.34|26265.34|26240.55|26240.55|0
1621346370000|2021-05-18 13:59:30|26268.88|26268.88|26268.88|26268.88|26268.88|26268.88|26268.88|26268.88|0
1621346380000|2021-05-18 13:59:40|26279.51|26279.51|26272.42|26272.42|26279.51|26279.51|26272.42|26272.42|0
1621346400000|2021-05-18 14:00:00|26265.34|26265.34|26265.34|26265.34|26265.34|26265.34|26265.34|26265.34|0
1621346410000|2021-05-18 14:00:10|26261.8|26261.8|26261.8|26261.8|26261.8|26261.8|26261.8|26261.8|0
1621346430000|2021-05-18 14:00:30|26254.72|26254.72|26254.33|26254.33|26254.72|26254.72|26243.71|26243.71|0
1621346450000|2021-05-18 14:00:50|26250.79|26250.79|26254.33|26254.33|26254.33|26254.33|26250.79|26250.79|0
1621346460000|2021-05-18 14:01:00|26254.74|26254.74|26254.33|26254.33|26254.74|26254.74|26254.33|26254.33|0
1621346470000|2021-05-18 14:01:10|26247.44|26247.44|26246.62|26246.62|26247.44|26247.44|26246.62|26246.62|0
1621346480000|2021-05-18 14:01:20|26247.44|26247.44|26247.44|26247.44|26250.98|26250.98|26247.44|26247.44|0
1621346490000|2021-05-18 14:01:30|26247.63|26247.63|26251.78|26251.78|26251.78|26251.78|26247.63|26247.63|0
1621346500000|2021-05-18 14:01:40|26250.96|26250.96|26250.96|26250.96|26250.96|26250.96|26250.96|26250.96|0
1621346510000|2021-05-18 14:01:50|26251.78|26251.78|26244.7|26244.7|26251.78|26251.78|26244.7|26244.7|0
1621346520000|2021-05-18 14:02:00|26244.09|26244.09|26243.49|26243.49|26244.09|26244.09|26243.49|26243.49|0
1621346530000|2021-05-18 14:02:10|26242.89|26242.89|26235.81|26235.81|26242.89|26242.89|26235.81|26235.81|0
1621346540000|2021-05-18 14:02:20|26239.35|26239.35|26243.49|26243.49|26243.49|26243.49|26239.35|26239.35|0
1621346560000|2021-05-18 14:02:40|26247.03|26247.03|26247.03|26247.03|26247.03|26247.03|26247.03|26247.03|0
1621346570000|2021-05-18 14:02:50|26254.12|26254.12|26254.12|26254.12|26254.12|26254.12|26254.12|26254.12|0
1621346580000|2021-05-18 14:03:00|26253.71|26253.71|26254.12|26254.12|26254.12|26254.12|26250.57|26250.57|0
1621346590000|2021-05-18 14:03:10|26250.57|26250.57|26254.31|26254.31|26254.31|26254.31|26250.57|26250.57|0
1621346600000|2021-05-18 14:03:20|26254.5|26254.5|26257.63|26257.63|26258.04|26258.04|26243.88|26243.88|0
1621346620000|2021-05-18 14:03:40|26254.09|26254.09|26254.09|26254.09|26254.09|26254.09|26254.09|26254.09|0
1621346630000|2021-05-18 14:03:50|26253.27|26253.27|26256.4|26256.4|26256.4|26256.4|26252.86|26252.86|0
1621346640000|2021-05-18 14:04:00|26249.32|26249.32|26249.32|26249.32|26249.32|26249.32|26249.32|26249.32|0
1621346650000|2021-05-18 14:04:10|26238.69|26238.69|26245.77|26245.77|26245.77|26245.77|26238.69|26238.69|0
1621346660000|2021-05-18 14:04:20|26249.32|26249.32|26249.73|26249.73|26249.73|26249.73|26249.12|26249.12|0
1621346670000|2021-05-18 14:04:30|26250.14|26250.14|26243.05|26243.05|26250.14|26250.14|26243.05|26243.05|0
1621346690000|2021-05-18 14:04:50|26250.14|26250.14|26253.68|26253.68|26253.68|26253.68|26250.14|26250.14|0
1621346700000|2021-05-18 14:05:00|26250.14|26250.14|26250.14|26250.14|26250.14|26250.14|26250.14|26250.14|0
1621346710000|2021-05-18 14:05:10|26253.68|26253.68|26253.68|26253.68|26253.68|26253.68|26253.68|26253.68|0
1621346740000|2021-05-18 14:05:40|26257.22|26257.22|26257.22|26257.22|26257.22|26257.22|26257.22|26257.22|0
1621346760000|2021-05-18 14:06:00|26253.68|26253.68|26253.68|26253.68|26253.68|26253.68|26253.68|26253.68|0
1621346790000|2021-05-18 14:06:30|26257.22|26257.22|26260.76|26260.76|26260.76|26260.76|26257.22|26257.22|0
1621346800000|2021-05-18 14:06:40|26271.38|26271.38|26271.99|26271.99|26271.99|26271.99|26271.38|26271.38|0
1621346810000|2021-05-18 14:06:50|26279.07|26279.07|26272.81|26272.81|26279.07|26279.07|26272.81|26272.81|0
1621346850000|2021-05-18 14:07:30|26273.19|26273.19|26273.19|26273.19|26273.19|26273.19|26273.19|26273.19|0
1621346860000|2021-05-18 14:07:40|26276.73|26276.73|26280.27|26280.27|26280.27|26280.27|26276.73|26276.73|0
1621346870000|2021-05-18 14:07:50|26280.68|26280.68|26280.68|26280.68|26280.68|26280.68|26280.68|26280.68|0
1621346890000|2021-05-18 14:08:10|26281.09|26281.09|26281.09|26281.09|26281.09|26281.09|26281.09|26281.09|0
1621346910000|2021-05-18 14:08:30|26281.5|26281.5|26281.5|26281.5|26281.5|26281.5|26281.5|26281.5|0
1621346950000|2021-05-18 14:09:10|26274.42|26274.42|26270.88|26270.88|26274.42|26274.42|26270.88|26270.88|0
1621346960000|2021-05-18 14:09:20|26267.34|26267.34|26267.34|26267.34|26267.34|26267.34|26267.34|26267.34|0
1621346970000|2021-05-18 14:09:30|26267.94|26267.94|26267.94|26267.94|26267.94|26267.94|26267.94|26267.94|0
1621347000000|2021-05-18 14:10:00|26264.4|26264.4|26264.4|26264.4|26264.4|26264.4|26264.4|26264.4|0
1621347030000|2021-05-18 14:10:30|26260.86|26260.86|26260.86|26260.86|26260.86|26260.86|26260.86|26260.86|0
1621347040000|2021-05-18 14:10:40|26257.32|26257.32|26257.32|26257.32|26257.32|26257.32|26257.32|26257.32|0
1621347050000|2021-05-18 14:10:50|26250.23|26250.23|26250.23|26250.23|26250.23|26250.23|26250.23|26250.23|0
1621347060000|2021-05-18 14:11:00|26253.78|26253.78|26257.32|26257.32|26257.32|26257.32|26253.78|26253.78|0
1621347070000|2021-05-18 14:11:10|26253.78|26253.78|26257.32|26257.32|26257.32|26257.32|26253.78|26253.78|0
1621347090000|2021-05-18 14:11:30|26256.93|26256.93|26256.93|26256.93|26256.93|26256.93|26256.93|26256.93|0
1621347100000|2021-05-18 14:11:40|26253.39|26253.39|26253.39|26253.39|26253.39|26253.39|26253.39|26253.39|0
1621347110000|2021-05-18 14:11:50|26252.79|26252.79|26252.79|26252.79|26252.79|26252.79|26252.79|26252.79|0
1621347120000|2021-05-18 14:12:00|26256.33|26256.33|26253.2|26253.2|26256.33|26256.33|26252.79|26252.79|0
1621347130000|2021-05-18 14:12:10|26252.79|26252.79|26251.97|26251.97|26252.79|26252.79|26251.97|26251.97|0
1621347140000|2021-05-18 14:12:20|26259.05|26259.05|26262.59|26262.59|26262.59|26262.59|26259.05|26259.05|0
1621347150000|2021-05-18 14:12:30|26262.4|26262.4|26262.4|26262.4|26262.4|26262.4|26262.4|26262.4|0
1621347160000|2021-05-18 14:12:40|26265.94|26265.94|26265.94|26265.94|26265.94|26265.94|26265.94|26265.94|0
1621347180000|2021-05-18 14:13:00|26262.4|26262.4|26262.4|26262.4|26262.4|26262.4|26262.4|26262.4|0
1621347190000|2021-05-18 14:13:10|26261.58|26261.58|26261.17|26261.17|26261.58|26261.58|26261.17|26261.17|0
1621347200000|2021-05-18 14:13:20|26257.63|26257.63|26261.36|26261.36|26261.77|26261.77|26257.63|26257.63|0
1621347210000|2021-05-18 14:13:30|26261.77|26261.77|26260.57|26260.57|26261.77|26261.77|26260.57|26260.57|0
1621347240000|2021-05-18 14:14:00|26264.11|26264.11|26264.11|26264.11|26264.11|26264.11|26264.11|26264.11|0
1621347250000|2021-05-18 14:14:10|26264.52|26264.52|26264.52|26264.52|26264.52|26264.52|26264.52|26264.52|0
1621347300000|2021-05-18 14:15:00|26260.98|26260.98|26260.16|26260.16|26260.98|26260.98|26260.16|26260.16|0
1621347310000|2021-05-18 14:15:10|26263.7|26263.7|26266.39|26266.39|26266.39|26266.39|26261.65|26261.65|0
1621347320000|2021-05-18 14:15:20|26259.31|26259.31|26259.31|26259.31|26259.31|26259.31|26259.31|26259.31|0
1621347330000|2021-05-18 14:15:30|26262.85|26262.85|26262.85|26262.85|26262.85|26262.85|26262.85|26262.85|0
1621347340000|2021-05-18 14:15:40|26266.39|26266.39|26273.47|26273.47|26273.47|26273.47|26266.39|26266.39|0
1621347350000|2021-05-18 14:15:50|26269.93|26269.93|26262.85|26262.85|26269.93|26269.93|26262.85|26262.85|0
1621347360000|2021-05-18 14:16:00|26255.77|26255.77|26259.31|26259.31|26259.31|26259.31|26255.77|26255.77|0
1621347370000|2021-05-18 14:16:10|26262.85|26262.85|26264.27|26264.27|26264.27|26264.27|26260.32|26260.32|0
1621347380000|2021-05-18 14:16:20|26264.68|26264.68|26264.68|26264.68|26264.68|26264.68|26264.68|26264.68|0
1621347410000|2021-05-18 14:16:50|26257.6|26257.6|26257.6|26257.6|26257.6|26257.6|26257.6|26257.6|0
1621347420000|2021-05-18 14:17:00|26258.2|26258.2|26258.2|26258.2|26258.2|26258.2|26258.2|26258.2|0
1621347430000|2021-05-18 14:17:10|26258.01|26258.01|26250.93|26250.93|26258.01|26258.01|26250.93|26250.93|0
1621347440000|2021-05-18 14:17:20|26254.47|26254.47|26254.47|26254.47|26254.47|26254.47|26254.47|26254.47|0
1621347480000|2021-05-18 14:18:00|26254.06|26254.06|26250.11|26250.11|26254.06|26254.06|26250.11|26250.11|0
1621347490000|2021-05-18 14:18:10|26249.51|26249.51|26260.13|26260.13|26267.21|26267.21|26249.51|26249.51|0
1621347510000|2021-05-18 14:18:30|26256.59|26256.59|26256.59|26256.59|26256.59|26256.59|26256.59|26256.59|0
1621347530000|2021-05-18 14:18:50|26256.78|26256.78|26256.78|26256.78|26256.78|26256.78|26256.78|26256.78|0
1621347570000|2021-05-18 14:19:30|26257.19|26257.19|26257.19|26257.19|26257.19|26257.19|26257.19|26257.19|0
1621347590000|2021-05-18 14:19:50|26256.78|26256.78|26256.78|26256.78|26256.78|26256.78|26256.78|26256.78|0
1621347600000|2021-05-18 14:20:00|26257.19|26257.19|26254.06|26254.06|26257.6|26257.6|26254.06|26254.06|0
1621347620000|2021-05-18 14:20:20|26250.52|26250.52|26250.52|26250.52|26250.52|26250.52|26250.52|26250.52|0
1621347650000|2021-05-18 14:20:50|26254.06|26254.06|26254.06|26254.06|26254.06|26254.06|26254.06|26254.06|0
1621347660000|2021-05-18 14:21:00|26261.14|26261.14|26261.55|26261.55|26261.55|26261.55|26261.14|26261.14|0
1621347680000|2021-05-18 14:21:20|26261.14|26261.14|26261.14|26261.14|26261.14|26261.14|26257.6|26257.6|0
1621347690000|2021-05-18 14:21:30|26264.68|26264.68|26264.68|26264.68|26264.68|26264.68|26264.68|26264.68|0
1621347700000|2021-05-18 14:21:40|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|0
1621347720000|2021-05-18 14:22:00|26271.77|26271.77|26271.77|26271.77|26271.77|26271.77|26271.77|26271.77|0
1621347740000|2021-05-18 14:22:20|26275.31|26275.31|26275.31|26275.31|26275.31|26275.31|26275.31|26275.31|0
1621347750000|2021-05-18 14:22:30|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|0
1621347760000|2021-05-18 14:22:40|26257.6|26257.6|26261.14|26261.14|26261.14|26261.14|26257.6|26257.6|0
1621347790000|2021-05-18 14:23:10|26264.68|26264.68|26264.68|26264.68|26264.68|26264.68|26264.68|26264.68|0
1621347800000|2021-05-18 14:23:20|26271.77|26271.77|26271.77|26271.77|26271.77|26271.77|26271.77|26271.77|0
1621347810000|2021-05-18 14:23:30|26272.37|26272.37|26272.37|26272.37|26272.37|26272.37|26272.37|26272.37|0
1621347820000|2021-05-18 14:23:40|26279.45|26279.45|26279.45|26279.45|26279.45|26279.45|26279.45|26279.45|0
1621347850000|2021-05-18 14:24:10|26275.91|26275.91|26275.91|26275.91|26275.91|26275.91|26275.91|26275.91|0
1621347860000|2021-05-18 14:24:20|26276.51|26276.51|26276.51|26276.51|26276.51|26276.51|26276.51|26276.51|0
1621347890000|2021-05-18 14:24:50|26272.97|26272.97|26272.37|26272.37|26272.97|26272.97|26272.37|26272.37|0
1621347930000|2021-05-18 14:25:30|26275.91|26275.91|26275.91|26275.91|26275.91|26275.91|26275.91|26275.91|0
1621347970000|2021-05-18 14:26:10|26276.29|26276.29|26276.29|26276.29|26276.29|26276.29|26276.29|26276.29|0
1621347980000|2021-05-18 14:26:20|26276.7|26276.7|26276.7|26276.7|26276.7|26276.7|26276.7|26276.7|0
1621348000000|2021-05-18 14:26:40|26283.79|26283.79|26294.41|26294.41|26294.41|26294.41|26283.79|26283.79|0
1621348020000|2021-05-18 14:27:00|26294.03|26294.03|26294.03|26294.03|26294.03|26294.03|26294.03|26294.03|0
1621348030000|2021-05-18 14:27:10|26297.57|26297.57|26297.57|26297.57|26297.57|26297.57|26297.57|26297.57|0
1621348050000|2021-05-18 14:27:30|26294.03|26294.03|26286.94|26286.94|26294.03|26294.03|26286.94|26286.94|0
1621348060000|2021-05-18 14:27:40|26290.48|26290.48|26290.48|26290.48|26290.48|26290.48|26290.48|26290.48|0
1621348110000|2021-05-18 14:28:30|26291.09|26291.09|26291.09|26291.09|26291.09|26291.09|26291.09|26291.09|0
1621348180000|2021-05-18 14:29:40|26290.68|26290.68|26290.68|26290.68|26290.68|26290.68|26290.68|26290.68|0
1621348190000|2021-05-18 14:29:50|26294.22|26294.22|26294.22|26294.22|26294.22|26294.22|26294.22|26294.22|0
1621348210000|2021-05-18 14:30:10|26297.76|26297.76|26301.68|26301.68|26301.68|26301.68|26297.76|26297.76|0
1621348220000|2021-05-18 14:30:20|26298.14|26298.14|26297.76|26297.76|26298.14|26298.14|26297.76|26297.76|0
1621348250000|2021-05-18 14:30:50|26297.35|26297.35|26293.81|26293.81|26297.35|26297.35|26293.81|26293.81|0
1621348260000|2021-05-18 14:31:00|26297.35|26297.35|26290.27|26290.27|26297.35|26297.35|26290.27|26290.27|0
1621348280000|2021-05-18 14:31:20|26293.81|26293.81|26290.68|26290.68|26294.22|26294.22|26290.68|26290.68|0
1621348300000|2021-05-18 14:31:40|26291.09|26291.09|26291.91|26291.91|26291.91|26291.91|26291.09|26291.09|0
1621348340000|2021-05-18 14:32:20|26298.99|26298.99|26299.4|26299.4|26299.4|26299.4|26298.99|26298.99|0
1621348370000|2021-05-18 14:32:50|26298.8|26298.8|26298.8|26298.8|26298.8|26298.8|26298.8|26298.8|0
1621348380000|2021-05-18 14:33:00|26298.39|26298.39|26298|26298|26298.39|26298.39|26298|26298|0
1621348400000|2021-05-18 14:33:20|26298.61|26298.61|26298|26298|26298.61|26298.61|26298|26298|0
1621348410000|2021-05-18 14:33:30|26290.92|26290.92|26290.92|26290.92|26294.46|26294.46|26290.92|26290.92|0
1621348440000|2021-05-18 14:34:00|26294.46|26294.46|26294.46|26294.46|26294.46|26294.46|26294.46|26294.46|0
1621348450000|2021-05-18 14:34:10|26293.26|26293.26|26289.12|26289.12|26293.26|26293.26|26289.12|26289.12|0
1621348460000|2021-05-18 14:34:20|26288.52|26288.52|26292.66|26292.66|26292.66|26292.66|26288.52|26288.52|0
1621348470000|2021-05-18 14:34:30|26296.2|26296.2|26298.92|26298.92|26298.92|26298.92|26295.38|26295.38|0
1621348480000|2021-05-18 14:34:40|26302.46|26302.46|26302.46|26302.46|26302.46|26302.46|26302.46|26302.46|0
1621348510000|2021-05-18 14:35:10|26298.92|26298.92|26298.92|26298.92|26298.92|26298.92|26298.92|26298.92|0
1621348530000|2021-05-18 14:35:30|26295.38|26295.38|26296.61|26296.61|26296.61|26296.61|26295.38|26295.38|0
1621348540000|2021-05-18 14:35:40|26300.15|26300.15|26296.61|26296.61|26300.15|26300.15|26296.61|26296.61|0
1621348580000|2021-05-18 14:36:20|26303.69|26303.69|26293.07|26293.07|26303.69|26303.69|26293.07|26293.07|0
1621348590000|2021-05-18 14:36:30|26296.61|26296.61|26296.61|26296.61|26296.61|26296.61|26296.61|26296.61|0
1621348610000|2021-05-18 14:36:50|26300.15|26300.15|26300.15|26300.15|26300.15|26300.15|26300.15|26300.15|0
1621348620000|2021-05-18 14:37:00|26304.29|26304.29|26296.01|26296.01|26304.29|26304.29|26296.01|26296.01|0
1621348630000|2021-05-18 14:37:10|26295.6|26295.6|26295.6|26295.6|26295.6|26295.6|26295.6|26295.6|0
1621348650000|2021-05-18 14:37:30|26288.52|26288.52|26292.06|26292.06|26292.06|26292.06|26288.52|26288.52|0
1621348660000|2021-05-18 14:37:40|26288.52|26288.52|26288.11|26288.11|26288.52|26288.52|26288.11|26288.11|0
1621348670000|2021-05-18 14:37:50|26291.65|26291.65|26291.65|26291.65|26291.65|26291.65|26291.65|26291.65|0
1621348680000|2021-05-18 14:38:00|26292.06|26292.06|26288.52|26288.52|26292.06|26292.06|26288.52|26288.52|0
1621348690000|2021-05-18 14:38:10|26287.31|26287.31|26287.31|26287.31|26287.31|26287.31|26287.31|26287.31|0
1621348700000|2021-05-18 14:38:20|26290.85|26290.85|26290.85|26290.85|26290.85|26290.85|26290.85|26290.85|0
1621348730000|2021-05-18 14:38:50|26291.46|26291.46|26295.6|26295.6|26295.6|26295.6|26291.46|26291.46|0
1621348740000|2021-05-18 14:39:00|26294.78|26294.78|26294.78|26294.78|26294.78|26294.78|26294.78|26294.78|0
1621348750000|2021-05-18 14:39:10|26295.19|26295.19|26295.19|26295.19|26295.19|26295.19|26295.19|26295.19|0
1621348770000|2021-05-18 14:39:30|26298.73|26298.73|26305.81|26305.81|26305.81|26305.81|26298.73|26298.73|0
1621348780000|2021-05-18 14:39:40|26302.27|26302.27|26302.27|26302.27|26302.27|26302.27|26302.27|26302.27|0
1621348800000|2021-05-18 14:40:00|26309.35|26309.35|26316.43|26316.43|26316.43|26316.43|26309.35|26309.35|0
1621348810000|2021-05-18 14:40:10|26312.89|26312.89|26313.3|26313.3|26313.3|26313.3|26312.89|26312.89|0
1621348820000|2021-05-18 14:40:20|26316.85|26316.85|26320.39|26320.39|26320.39|26320.39|26316.85|26316.85|0
1621348850000|2021-05-18 14:40:50|26323.93|26323.93|26323.93|26323.93|26323.93|26323.93|26323.93|26323.93|0
1621348860000|2021-05-18 14:41:00|26324.53|26324.53|26328.07|26328.07|26328.07|26328.07|26324.53|26324.53|0
1621348870000|2021-05-18 14:41:10|26328.48|26328.48|26328.48|26328.48|26328.48|26328.48|26328.48|26328.48|0
1621348880000|2021-05-18 14:41:20|26329.08|26329.08|26329.08|26329.08|26329.08|26329.08|26329.08|26329.08|0
1621348890000|2021-05-18 14:41:30|26329.49|26329.49|26329.49|26329.49|26329.49|26329.49|26329.49|26329.49|0
1621348920000|2021-05-18 14:42:00|26328.89|26328.89|26332.43|26332.43|26332.43|26332.43|26328.89|26328.89|0
1621348930000|2021-05-18 14:42:10|26335.97|26335.97|26328.89|26328.89|26335.97|26335.97|26328.89|26328.89|0
1621348960000|2021-05-18 14:42:40|26328.48|26328.48|26328.48|26328.48|26328.48|26328.48|26328.48|26328.48|0
1621348970000|2021-05-18 14:42:50|26321.4|26321.4|26321.4|26321.4|26321.4|26321.4|26317.86|26317.86|0
1621349010000|2021-05-18 14:43:30|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|0
1621349030000|2021-05-18 14:43:50|26321.4|26321.4|26321.4|26321.4|26321.4|26321.4|26321.4|26321.4|0
1621349040000|2021-05-18 14:44:00|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|0
1621349100000|2021-05-18 14:45:00|26314.32|26314.32|26321.4|26321.4|26321.4|26321.4|26314.32|26314.32|0
1621349110000|2021-05-18 14:45:10|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|0
1621349120000|2021-05-18 14:45:20|26314.32|26314.32|26314.32|26314.32|26314.32|26314.32|26314.32|26314.32|0
1621349160000|2021-05-18 14:46:00|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|26317.86|0
1621349170000|2021-05-18 14:46:10|26318.27|26318.27|26318.27|26318.27|26318.27|26318.27|26318.27|26318.27|0
1621349180000|2021-05-18 14:46:20|26318.68|26318.68|26318.68|26318.68|26318.68|26318.68|26318.68|26318.68|0
1621349200000|2021-05-18 14:46:40|26318.27|26318.27|26307.64|26307.64|26318.27|26318.27|26307.64|26307.64|0
1621349210000|2021-05-18 14:46:50|26307.04|26307.04|26307.04|26307.04|26307.04|26307.04|26307.04|26307.04|0
1621349240000|2021-05-18 14:47:20|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|26310.58|0
1621349260000|2021-05-18 14:47:40|26310.99|26310.99|26314.54|26314.54|26314.54|26314.54|26310.99|26310.99|0
1621349280000|2021-05-18 14:48:00|26325.16|26325.16|26328.7|26328.7|26328.7|26328.7|26325.16|26325.16|0
1621349290000|2021-05-18 14:48:10|26332.24|26332.24|26333.45|26333.45|26333.45|26333.45|26328.7|26328.7|0
1621349310000|2021-05-18 14:48:30|26336.99|26336.99|26336.99|26336.99|26336.99|26336.99|26336.99|26336.99|0
1621349350000|2021-05-18 14:49:10|26337.18|26337.18|26337.18|26337.18|26337.18|26337.18|26337.18|26337.18|0
1621349360000|2021-05-18 14:49:20|26333.64|26333.64|26330.1|26330.1|26333.64|26333.64|26330.1|26330.1|0
1621349380000|2021-05-18 14:49:40|26333.64|26333.64|26333.64|26333.64|26333.64|26333.64|26333.64|26333.64|0
1621349400000|2021-05-18 14:50:00|26337.18|26337.18|26337.18|26337.18|26337.18|26337.18|26337.18|26337.18|0
1621349410000|2021-05-18 14:50:10|26336.58|26336.58|26336.58|26336.58|26336.58|26336.58|26336.58|26336.58|0
1621349430000|2021-05-18 14:50:30|26336.99|26336.99|26340.53|26340.53|26340.53|26340.53|26336.99|26336.99|0
1621349470000|2021-05-18 14:51:10|26336.99|26336.99|26333.45|26333.45|26336.99|26336.99|26333.45|26333.45|0
1621349480000|2021-05-18 14:51:20|26336.99|26336.99|26336.99|26336.99|26336.99|26336.99|26336.99|26336.99|0
1621349510000|2021-05-18 14:51:50|26333.45|26333.45|26333.45|26333.45|26333.45|26333.45|26333.45|26333.45|0
1621349540000|2021-05-18 14:52:20|26329.91|26329.91|26333.45|26333.45|26333.45|26333.45|26329.91|26329.91|0
1621349560000|2021-05-18 14:52:40|26334.05|26334.05|26334.05|26334.05|26334.05|26334.05|26334.05|26334.05|0
1621349570000|2021-05-18 14:52:50|26337.59|26337.59|26337.59|26337.59|26337.59|26337.59|26337.59|26337.59|0
1621349580000|2021-05-18 14:53:00|26338|26338|26338|26338|26338|26338|26338|26338|0
1621349590000|2021-05-18 14:53:10|26341.54|26341.54|26338|26338|26341.54|26341.54|26338|26338|0
1621349610000|2021-05-18 14:53:30|26341.54|26341.54|26334.46|26334.46|26341.54|26341.54|26334.46|26334.46|0
1621349620000|2021-05-18 14:53:40|26338|26338|26338|26338|26338|26338|26338|26338|0
1621349650000|2021-05-18 14:54:10|26334.46|26334.46|26338|26338|26338|26338|26334.46|26334.46|0
1621349670000|2021-05-18 14:54:30|26327.38|26327.38|26327.38|26327.38|26327.38|26327.38|26327.38|26327.38|0
1621349680000|2021-05-18 14:54:40|26331.59|26331.59|26331.59|26331.59|26331.59|26331.59|26331.59|26331.59|0
1621349690000|2021-05-18 14:54:50|26335.13|26335.13|26338.67|26338.67|26338.67|26338.67|26335.13|26335.13|0
1621349730000|2021-05-18 14:55:30|26338.26|26338.26|26346.55|26346.55|26346.55|26346.55|26338.26|26338.26|0
1621349740000|2021-05-18 14:55:40|26346.96|26346.96|26350.5|26350.5|26350.5|26350.5|26346.96|26346.96|0
1621349750000|2021-05-18 14:55:50|26351.1|26351.1|26344.02|26344.02|26354.64|26354.64|26344.02|26344.02|0
1621349770000|2021-05-18 14:56:10|26345.22|26345.22|26345.22|26345.22|26345.22|26345.22|26345.22|26345.22|0
1621349780000|2021-05-18 14:56:20|26346.42|26346.42|26345.82|26345.82|26346.42|26346.42|26345.82|26345.82|0
1621349800000|2021-05-18 14:56:40|26346.01|26346.01|26346.01|26346.01|26346.01|26346.01|26342.47|26342.47|0
1621349820000|2021-05-18 14:57:00|26346.62|26346.62|26346.62|26346.62|26346.62|26346.62|26346.62|26346.62|0
1621349830000|2021-05-18 14:57:10|26346.01|26346.01|26346.01|26346.01|26346.01|26346.01|26346.01|26346.01|0
1621349840000|2021-05-18 14:57:20|26345.6|26345.6|26344.78|26344.78|26345.6|26345.6|26344.78|26344.78|0
1621349850000|2021-05-18 14:57:30|26344.37|26344.37|26344.37|26344.37|26344.37|26344.37|26344.37|26344.37|0
1621349870000|2021-05-18 14:57:50|26340.83|26340.83|26337.29|26337.29|26340.83|26340.83|26337.29|26337.29|0
1621349900000|2021-05-18 14:58:20|26337.7|26337.7|26337.7|26337.7|26337.7|26337.7|26337.7|26337.7|0
1621349920000|2021-05-18 14:58:40|26341.24|26341.24|26341.24|26341.24|26341.24|26341.24|26341.24|26341.24|0
1621349940000|2021-05-18 14:59:00|26344.78|26344.78|26344.78|26344.78|26344.78|26344.78|26344.78|26344.78|0
1621349950000|2021-05-18 14:59:10|26341.24|26341.24|26341.24|26341.24|26341.24|26341.24|26341.24|26341.24|0
1621349970000|2021-05-18 14:59:30|26342.44|26342.44|26341.84|26341.84|26342.44|26342.44|26341.84|26341.84|0
1621349980000|2021-05-18 14:59:40|26341.24|26341.24|26341.24|26341.24|26341.24|26341.24|26341.24|26341.24|0
1621350000000|2021-05-18 15:00:00|26344.78|26344.78|26341.24|26341.24|26344.78|26344.78|26341.24|26341.24|0
1621350020000|2021-05-18 15:00:20|26344.78|26344.78|26344.78|26344.78|26344.78|26344.78|26344.18|26344.18|0
1621350030000|2021-05-18 15:00:30|26344.18|26344.18|26344.18|26344.18|26344.18|26344.18|26344.18|26344.18|0
1621350060000|2021-05-18 15:01:00|26343.77|26343.77|26339.82|26339.82|26343.77|26343.77|26339.82|26339.82|0
1621350080000|2021-05-18 15:01:20|26343.36|26343.36|26343.36|26343.36|26343.36|26343.36|26343.36|26343.36|0
1621350120000|2021-05-18 15:02:00|26342.95|26342.95|26335.46|26335.46|26342.95|26342.95|26335.46|26335.46|0
1621350140000|2021-05-18 15:02:20|26336.66|26336.66|26336.66|26336.66|26336.66|26336.66|26336.66|26336.66|0
1621350150000|2021-05-18 15:02:30|26337.07|26337.07|26337.07|26337.07|26337.07|26337.07|26337.07|26337.07|0
1621350170000|2021-05-18 15:02:50|26340.61|26340.61|26340.61|26340.61|26340.61|26340.61|26340.61|26340.61|0
1621350230000|2021-05-18 15:03:50|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|0
1621350260000|2021-05-18 15:04:20|26347.69|26347.69|26347.69|26347.69|26347.69|26347.69|26347.69|26347.69|0
1621350300000|2021-05-18 15:05:00|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|0
1621350330000|2021-05-18 15:05:30|26344.56|26344.56|26344.56|26344.56|26344.56|26344.56|26344.56|26344.56|0
1621350350000|2021-05-18 15:05:50|26341.02|26341.02|26341.02|26341.02|26341.02|26341.02|26341.02|26341.02|0
1621350370000|2021-05-18 15:06:10|26340.61|26340.61|26340.61|26340.61|26340.61|26340.61|26340.61|26340.61|0
1621350390000|2021-05-18 15:06:30|26340.2|26340.2|26340.2|26340.2|26340.2|26340.2|26340.2|26340.2|0
1621350410000|2021-05-18 15:06:50|26343.74|26343.74|26343.74|26343.74|26343.74|26343.74|26343.74|26343.74|0
1621350420000|2021-05-18 15:07:00|26343.14|26343.14|26339.6|26339.6|26343.14|26343.14|26339.6|26339.6|0
1621350440000|2021-05-18 15:07:20|26343.14|26343.14|26346.11|26346.11|26346.11|26346.11|26342.56|26342.56|0
1621350450000|2021-05-18 15:07:30|26349.65|26349.65|26349.65|26349.65|26349.65|26349.65|26349.65|26349.65|0
1621350460000|2021-05-18 15:07:40|26353.19|26353.19|26353.19|26353.19|26353.19|26353.19|26353.19|26353.19|0
1621350480000|2021-05-18 15:08:00|26349.65|26349.65|26346.11|26346.11|26349.65|26349.65|26346.11|26346.11|0
1621350510000|2021-05-18 15:08:30|26349.65|26349.65|26350.06|26350.06|26350.06|26350.06|26349.65|26349.65|0
1621350540000|2021-05-18 15:09:00|26346.52|26346.52|26346.52|26346.52|26346.52|26346.52|26346.52|26346.52|0
1621350560000|2021-05-18 15:09:20|26350.06|26350.06|26346.52|26346.52|26350.06|26350.06|26346.52|26346.52|0
1621350570000|2021-05-18 15:09:30|26342.97|26342.97|26346.71|26346.71|26346.71|26346.71|26342.97|26342.97|0
1621350600000|2021-05-18 15:10:00|26343.17|26343.17|26343.17|26343.17|26343.17|26343.17|26343.17|26343.17|0
1621350610000|2021-05-18 15:10:10|26344.37|26344.37|26346.17|26346.17|26346.17|26346.17|26344.37|26344.37|0
1621350630000|2021-05-18 15:10:30|26349.72|26349.72|26349.72|26349.72|26349.72|26349.72|26349.72|26349.72|0
1621350650000|2021-05-18 15:10:50|26348.51|26348.51|26348.51|26348.51|26348.51|26348.51|26348.51|26348.51|0
1621350700000|2021-05-18 15:11:40|26352.05|26352.05|26352.05|26352.05|26352.05|26352.05|26352.05|26352.05|0
1621350720000|2021-05-18 15:12:00|26348.51|26348.51|26352.05|26352.05|26352.05|26352.05|26348.51|26348.51|0
1621350760000|2021-05-18 15:12:40|26351.23|26351.23|26340.61|26340.61|26351.23|26351.23|26340.61|26340.61|0
1621350780000|2021-05-18 15:13:00|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|26344.15|0
1621350790000|2021-05-18 15:13:10|26347.69|26347.69|26347.69|26347.69|26348.1|26348.1|26347.69|26347.69|0
1621350800000|2021-05-18 15:13:20|26348.89|26348.89|26348.89|26348.89|26348.89|26348.89|26348.89|26348.89|0
1621350830000|2021-05-18 15:13:50|26352.44|26352.44|26345.35|26345.35|26352.44|26352.44|26345.35|26345.35|0
1621350880000|2021-05-18 15:14:40|26348.89|26348.89|26348.89|26348.89|26348.89|26348.89|26348.89|26348.89|0
1621350890000|2021-05-18 15:14:50|26348.7|26348.7|26348.7|26348.7|26348.7|26348.7|26348.7|26348.7|0
1621350900000|2021-05-18 15:15:00|26348.32|26348.32|26348.32|26348.32|26348.32|26348.32|26348.32|26348.32|0
1621350910000|2021-05-18 15:15:10|26344.78|26344.78|26344.78|26344.78|26344.78|26344.78|26344.78|26344.78|0
1621350920000|2021-05-18 15:15:20|26341.24|26341.24|26344.78|26344.78|26344.78|26344.78|26341.24|26341.24|0
1621350950000|2021-05-18 15:15:50|26341.24|26341.24|26340.85|26340.85|26341.24|26341.24|26340.85|26340.85|0
1621350960000|2021-05-18 15:16:00|26344.39|26344.39|26344.81|26344.81|26344.81|26344.81|26344.39|26344.39|0
1621350970000|2021-05-18 15:16:10|26345.19|26345.19|26345.19|26345.19|26345.19|26345.19|26345.19|26345.19|0
1621350980000|2021-05-18 15:16:20|26345.6|26345.6|26345.6|26345.6|26345.6|26345.6|26345.6|26345.6|0
1621350990000|2021-05-18 15:16:30|26346.01|26346.01|26346.01|26346.01|26346.01|26346.01|26346.01|26346.01|0
1621351040000|2021-05-18 15:17:20|26342.47|26342.47|26342.47|26342.47|26342.47|26342.47|26342.47|26342.47|0
1621351050000|2021-05-18 15:17:30|26342.06|26342.06|26342.06|26342.06|26342.06|26342.06|26342.06|26342.06|0
1621351070000|2021-05-18 15:17:50|26345.6|26345.6|26345.6|26345.6|26345.6|26345.6|26345.6|26345.6|0
1621351110000|2021-05-18 15:18:30|26342.06|26342.06|26342.06|26342.06|26342.06|26342.06|26342.06|26342.06|0
1621351160000|2021-05-18 15:19:20|26342.44|26342.44|26342.44|26342.44|26342.44|26342.44|26342.44|26342.44|0
1621351180000|2021-05-18 15:19:40|26349.52|26349.52|26349.52|26349.52|26353.07|26353.07|26349.52|26349.52|0
1621351190000|2021-05-18 15:19:50|26350.13|26350.13|26349.52|26349.52|26350.13|26350.13|26348.92|26348.92|0
1621351210000|2021-05-18 15:20:10|26345.98|26345.98|26342.44|26342.44|26345.98|26345.98|26342.44|26342.44|0
1621351240000|2021-05-18 15:20:40|26345.98|26345.98|26345.98|26345.98|26345.98|26345.98|26345.98|26345.98|0
1621351250000|2021-05-18 15:20:50|26342.44|26342.44|26342.44|26342.44|26342.44|26342.44|26342.44|26342.44|0
1621351280000|2021-05-18 15:21:20|26343.26|26343.26|26346.8|26346.8|26346.8|26346.8|26343.26|26343.26|0
1621351310000|2021-05-18 15:21:50|26347.41|26347.41|26347.41|26347.41|26347.41|26347.41|26347.41|26347.41|0
1621351320000|2021-05-18 15:22:00|26343.86|26343.86|26343.86|26343.86|26343.86|26343.86|26343.86|26343.86|0
1621351340000|2021-05-18 15:22:20|26343.26|26343.26|26347|26347|26347.41|26347.41|26343.26|26343.26|0
1621351360000|2021-05-18 15:22:40|26346.39|26346.39|26346.39|26346.39|26346.39|26346.39|26346.39|26346.39|0
1621351380000|2021-05-18 15:23:00|26342.85|26342.85|26346.39|26346.39|26346.39|26346.39|26342.85|26342.85|0
1621351390000|2021-05-18 15:23:10|26345.79|26345.79|26345.79|26345.79|26345.79|26345.79|26345.79|26345.79|0
1621351440000|2021-05-18 15:24:00|26349.33|26349.33|26349.33|26349.33|26349.33|26349.33|26349.33|26349.33|0
1621351460000|2021-05-18 15:24:20|26348.73|26348.73|26348.73|26348.73|26348.73|26348.73|26348.73|26348.73|0
1621351470000|2021-05-18 15:24:30|26348.54|26348.54|26352.08|26352.08|26352.08|26352.08|26348.54|26348.54|0
1621351480000|2021-05-18 15:24:40|26352.49|26352.49|26352.49|26352.49|26352.49|26352.49|26352.49|26352.49|0
1621351490000|2021-05-18 15:24:50|26353.09|26353.09|26353.09|26353.09|26353.09|26353.09|26353.09|26353.09|0
1621351500000|2021-05-18 15:25:00|26346.01|26346.01|26342.06|26342.06|26346.01|26346.01|26342.06|26342.06|0
1621351510000|2021-05-18 15:25:10|26345.6|26345.6|26341.65|26341.65|26345.6|26345.6|26341.65|26341.65|0
1621351520000|2021-05-18 15:25:20|26341.05|26341.05|26341.05|26341.05|26341.05|26341.05|26341.05|26341.05|0
1621351530000|2021-05-18 15:25:30|26344.59|26344.59|26343.99|26343.99|26344.59|26344.59|26343.99|26343.99|0
1621351540000|2021-05-18 15:25:40|26345.79|26345.79|26345.79|26345.79|26345.79|26345.79|26345.79|26345.79|0
1621351560000|2021-05-18 15:26:00|26346.2|26346.2|26346.2|26346.2|26346.2|26346.2|26346.2|26346.2|0
1621351570000|2021-05-18 15:26:10|26347.41|26347.41|26346.8|26346.8|26347.41|26347.41|26346.8|26346.8|0
1621351580000|2021-05-18 15:26:20|26347|26347|26347|26347|26347|26347|26347|26347|0
1621351620000|2021-05-18 15:27:00|26343.45|26343.45|26348.2|26348.2|26348.2|26348.2|26343.45|26343.45|0
1621351640000|2021-05-18 15:27:20|26344.66|26344.66|26348.2|26348.2|26348.2|26348.2|26344.66|26344.66|0
1621351650000|2021-05-18 15:27:30|26347.6|26347.6|26347.6|26347.6|26347.6|26347.6|26347.6|26347.6|0
1621351660000|2021-05-18 15:27:40|26348.2|26348.2|26351.74|26351.74|26351.74|26351.74|26348.2|26348.2|0
1621351670000|2021-05-18 15:27:50|26351.14|26351.14|26358.63|26358.63|26358.63|26358.63|26351.14|26351.14|0
1621351690000|2021-05-18 15:28:10|26358.22|26358.22|26347.6|26347.6|26358.22|26358.22|26347.6|26347.6|0
1621351700000|2021-05-18 15:28:20|26347|26347|26343.45|26343.45|26347|26347|26343.45|26343.45|0
1621351710000|2021-05-18 15:28:30|26347|26347|26347|26347|26347.19|26347.19|26347|26347|0
1621351720000|2021-05-18 15:28:40|26346.58|26346.58|26346.58|26346.58|26346.58|26346.58|26346.58|26346.58|0
1621351730000|2021-05-18 15:28:50|26350.13|26350.13|26354.08|26354.08|26357.21|26357.21|26350.13|26350.13|0
1621351740000|2021-05-18 15:29:00|26351.14|26351.14|26350.75|26350.75|26354.68|26354.68|26347.21|26347.21|0
1621351750000|2021-05-18 15:29:10|26347.21|26347.21|26344.27|26344.27|26347.82|26347.82|26340.73|26340.73|0
1621351760000|2021-05-18 15:29:20|26347.82|26347.82|26344.68|26344.68|26348.23|26348.23|26344.68|26344.68|0
1621351770000|2021-05-18 15:29:30|26341.14|26341.14|26337.38|26337.38|26344.68|26344.68|26337.38|26337.38|0
1621351780000|2021-05-18 15:29:40|26333.84|26333.84|26330.3|26330.3|26337.38|26337.38|26330.3|26330.3|0
1621351790000|2021-05-18 15:29:50|26330.9|26330.9|26323.41|26323.41|26334.44|26334.44|26323.41|26323.41|0
1621408500000|2021-05-19 07:15:00|26204.16|26204.16|26192.51|26192.51|26206.68|26206.68|26192.51|26192.51|0
1621408510000|2021-05-19 07:15:10|26181.89|26181.89|26181.89|26181.89|26181.89|26181.89|26181.89|26181.89|0
1621408520000|2021-05-19 07:15:20|26185.43|26185.43|26185.43|26185.43|26185.43|26185.43|26185.43|26185.43|0
1621408540000|2021-05-19 07:15:40|26181.89|26181.89|26181.89|26181.89|26181.89|26181.89|26181.89|26181.89|0
1621408550000|2021-05-19 07:15:50|26180.68|26180.68|26180.68|26180.68|26180.68|26180.68|26180.68|26180.68|0
1621408560000|2021-05-19 07:16:00|26179.73|26179.73|26162.02|26162.02|26179.73|26179.73|26162.02|26162.02|0
1621408570000|2021-05-19 07:16:10|26165.56|26165.56|26165.56|26165.56|26165.56|26165.56|26165.56|26165.56|0
1621408580000|2021-05-19 07:16:20|26186.81|26186.81|26186.81|26186.81|26186.81|26186.81|26186.81|26186.81|0
1621408590000|2021-05-19 07:16:30|26187.77|26187.77|26188.59|26188.59|26188.59|26188.59|26187.77|26187.77|0
1621408610000|2021-05-19 07:16:50|26187.63|26187.63|26187.63|26187.63|26187.63|26187.63|26187.63|26187.63|0
1621408620000|2021-05-19 07:17:00|26212.42|26212.42|26212.42|26212.42|26212.42|26212.42|26212.42|26212.42|0
1621408630000|2021-05-19 07:17:10|26215.96|26215.96|26216.56|26216.56|26216.56|26216.56|26215.96|26215.96|0
1621408640000|2021-05-19 07:17:20|26220.1|26220.1|26237.81|26237.81|26237.81|26237.81|26220.1|26220.1|0
1621408650000|2021-05-19 07:17:30|26230.73|26230.73|26231.68|26231.68|26231.68|26231.68|26230.73|26230.73|0
1621408660000|2021-05-19 07:17:40|26235.23|26235.23|26235.23|26235.23|26235.23|26235.23|26235.23|26235.23|0
1621408670000|2021-05-19 07:17:50|26245.85|26245.85|26245.85|26245.85|26245.85|26245.85|26245.85|26245.85|0
1621408680000|2021-05-19 07:18:00|26249.39|26249.39|26247.05|26247.05|26249.39|26249.39|26245.85|26245.85|0
1621408700000|2021-05-19 07:18:20|26243.51|26243.51|26243.51|26243.51|26243.51|26243.51|26243.51|26243.51|0
1621408720000|2021-05-19 07:18:40|26239.97|26239.97|26236.43|26236.43|26239.97|26239.97|26236.43|26236.43|0
1621408740000|2021-05-19 07:19:00|26229.35|26229.35|26229.35|26229.35|26229.35|26229.35|26229.35|26229.35|0
1621408750000|2021-05-19 07:19:10|26228.12|26228.12|26228.12|26228.12|26228.12|26228.12|26228.12|26228.12|0
1621408760000|2021-05-19 07:19:20|26231.66|26231.66|26231.66|26231.66|26231.66|26231.66|26231.66|26231.66|0
1621408770000|2021-05-19 07:19:30|26228.12|26228.12|26228.12|26228.12|26228.12|26228.12|26228.12|26228.12|0
1621408790000|2021-05-19 07:19:50|26231.66|26231.66|26235.2|26235.2|26235.2|26235.2|26231.66|26231.66|0
1621408800000|2021-05-19 07:20:00|26238.74|26238.74|26238.74|26238.74|26238.74|26238.74|26238.74|26238.74|0
1621408810000|2021-05-19 07:20:10|26237.92|26237.92|26227.29|26227.29|26237.92|26237.92|26227.29|26227.29|0
1621408820000|2021-05-19 07:20:20|26228.53|26228.53|26234.79|26234.79|26234.79|26234.79|26227.7|26227.7|0
1621408860000|2021-05-19 07:21:00|26233.97|26233.97|26233.14|26233.14|26233.97|26233.97|26226.06|26226.06|0
1621408870000|2021-05-19 07:21:10|26236.69|26236.69|26243.77|26243.77|26243.77|26243.77|26236.69|26236.69|0
1621408880000|2021-05-19 07:21:20|26229.6|26229.6|26226.06|26226.06|26240.23|26240.23|26226.06|26226.06|0
1621408890000|2021-05-19 07:21:30|26229.6|26229.6|26243.77|26243.77|26243.77|26243.77|26229.6|26229.6|0
1621408900000|2021-05-19 07:21:40|26247.31|26247.31|26229.6|26229.6|26247.31|26247.31|26229.6|26229.6|0
1621408910000|2021-05-19 07:21:50|26233.14|26233.14|26233.14|26233.14|26236.69|26236.69|26229.6|26229.6|0
1621408920000|2021-05-19 07:22:00|26226.06|26226.06|26221.75|26221.75|26226.06|26226.06|26221.75|26221.75|0
1621408930000|2021-05-19 07:22:10|26228.84|26228.84|26225.3|26225.3|26228.84|26228.84|26225.3|26225.3|0
1621408950000|2021-05-19 07:22:30|26223.65|26223.65|26223.24|26223.24|26223.65|26223.65|26223.24|26223.24|0
1621408980000|2021-05-19 07:23:00|26219.7|26219.7|26219.7|26219.7|26219.7|26219.7|26219.7|26219.7|0
1621409000000|2021-05-19 07:23:20|26216.16|26216.16|26212.62|26212.62|26216.16|26216.16|26212.62|26212.62|0
1621409020000|2021-05-19 07:23:40|26209.08|26209.08|26209.08|26209.08|26209.08|26209.08|26209.08|26209.08|0
1621409040000|2021-05-19 07:24:00|26205.54|26205.54|26200|26200|26205.73|26205.73|26200|26200|0
1621409050000|2021-05-19 07:24:10|26198.77|26198.77|26197.95|26197.95|26198.77|26198.77|26197.95|26197.95|0
1621409060000|2021-05-19 07:24:20|26194.41|26194.41|26194.41|26194.41|26194.41|26194.41|26194.41|26194.41|0
1621409100000|2021-05-19 07:25:00|26205.03|26205.03|26197.56|26197.56|26205.03|26205.03|26197.56|26197.56|0
1621409110000|2021-05-19 07:25:10|26194.02|26194.02|26194.02|26194.02|26194.02|26194.02|26194.02|26194.02|0
1621409120000|2021-05-19 07:25:20|26193.06|26193.06|26193.06|26193.06|26193.06|26193.06|26193.06|26193.06|0
1621409140000|2021-05-19 07:25:40|26189.52|26189.52|26189.11|26189.11|26189.52|26189.52|26189.11|26189.11|0
1621409160000|2021-05-19 07:26:00|26174.95|26174.95|26174.95|26174.95|26174.95|26174.95|26174.95|26174.95|0
1621409170000|2021-05-19 07:26:10|26176.18|26176.18|26175.77|26175.77|26176.18|26176.18|26175.77|26175.77|0
1621409180000|2021-05-19 07:26:20|26172.23|26172.23|26172.23|26172.23|26172.23|26172.23|26168.68|26168.68|0
1621409190000|2021-05-19 07:26:30|26171.84|26171.84|26172.25|26172.25|26172.25|26172.25|26171.84|26171.84|0
1621409210000|2021-05-19 07:26:50|26172.66|26172.66|26158.5|26158.5|26172.66|26172.66|26158.5|26158.5|0
1621409220000|2021-05-19 07:27:00|26151.42|26151.42|26151.42|26151.42|26151.42|26151.42|26151.42|26151.42|0
1621409240000|2021-05-19 07:27:20|26154.96|26154.96|26151.83|26151.83|26154.96|26154.96|26144.33|26144.33|0
1621409250000|2021-05-19 07:27:30|26151.25|26151.25|26151.25|26151.25|26151.25|26151.25|26151.25|26151.25|0
1621409260000|2021-05-19 07:27:40|26158.33|26158.33|26158.33|26158.33|26158.33|26158.33|26158.33|26158.33|0
1621409270000|2021-05-19 07:27:50|26165.42|26165.42|26166.65|26166.65|26166.65|26166.65|26165.42|26165.42|0
1621409280000|2021-05-19 07:28:00|26166.24|26166.24|26166.24|26166.24|26166.24|26166.24|26166.24|26166.24|0
1621409290000|2021-05-19 07:28:10|26180.4|26180.4|26180.4|26180.4|26180.4|26180.4|26180.4|26180.4|0
1621409310000|2021-05-19 07:28:30|26179.99|26179.99|26169.37|26169.37|26179.99|26179.99|26169.37|26169.37|0
1621409340000|2021-05-19 07:29:00|26170.57|26170.57|26167.44|26167.44|26170.57|26170.57|26167.03|26167.03|0
1621409350000|2021-05-19 07:29:10|26178.06|26178.06|26177.11|26177.11|26188.69|26188.69|26177.11|26177.11|0
1621409360000|2021-05-19 07:29:20|26184.19|26184.19|26184.19|26184.19|26184.19|26184.19|26184.19|26184.19|0
1621409370000|2021-05-19 07:29:30|26187.73|26187.73|26187.73|26187.73|26187.73|26187.73|26187.73|26187.73|0
1621409380000|2021-05-19 07:29:40|26191.27|26191.27|26191.27|26191.27|26191.27|26191.27|26191.27|26191.27|0
1621409390000|2021-05-19 07:29:50|26187.73|26187.73|26194.81|26194.81|26194.81|26194.81|26187.73|26187.73|0
1621409400000|2021-05-19 07:30:00|26191.27|26191.27|26162.94|26162.94|26191.27|26191.27|26162.94|26162.94|0
1621409410000|2021-05-19 07:30:10|26162.53|26162.53|26173.15|26173.15|26176.7|26176.7|26162.53|26162.53|0
1621409420000|2021-05-19 07:30:20|26176.7|26176.7|26180.24|26180.24|26180.24|26180.24|26169.61|26169.61|0
1621409440000|2021-05-19 07:30:40|26180.65|26180.65|26184.19|26184.19|26184.19|26184.19|26180.65|26180.65|0
1621409460000|2021-05-19 07:31:00|26180.65|26180.65|26177.11|26177.11|26180.65|26180.65|26177.11|26177.11|0
1621409470000|2021-05-19 07:31:10|26170.02|26170.02|26166.48|26166.48|26170.02|26170.02|26166.48|26166.48|0
1621409490000|2021-05-19 07:31:30|26155.86|26155.86|26155.86|26155.86|26155.86|26155.86|26155.86|26155.86|0
1621409510000|2021-05-19 07:31:50|26162.75|26162.75|26162.75|26162.75|26162.75|26162.75|26162.75|26162.75|0
1621409520000|2021-05-19 07:32:00|26159.21|26159.21|26167.58|26167.58|26169.83|26169.83|26159.21|26159.21|0
1621409530000|2021-05-19 07:32:10|26156.96|26156.96|26156.96|26156.96|26156.96|26156.96|26156.96|26156.96|0
1621409540000|2021-05-19 07:32:20|26164.04|26164.04|26164.45|26164.45|26164.45|26164.45|26164.04|26164.04|0
1621409560000|2021-05-19 07:32:40|26171.53|26171.53|26171.53|26171.53|26171.53|26171.53|26171.53|26171.53|0
1621409600000|2021-05-19 07:33:20|26167.99|26167.99|26166.79|26166.79|26167.99|26167.99|26166.79|26166.79|0
1621409620000|2021-05-19 07:33:40|26170.33|26170.33|26170.33|26170.33|26170.33|26170.33|26170.33|26170.33|0
1621409640000|2021-05-19 07:34:00|26171.09|26171.09|26171.09|26171.09|26171.09|26171.09|26171.09|26171.09|0
1621409650000|2021-05-19 07:34:10|26172.05|26172.05|26175.59|26175.59|26175.59|26175.59|26172.05|26172.05|0
1621409660000|2021-05-19 07:34:20|26179.14|26179.14|26179.14|26179.14|26179.14|26179.14|26179.14|26179.14|0
1621409700000|2021-05-19 07:35:00|26179.71|26179.71|26184.05|26184.05|26184.05|26184.05|26179.71|26179.71|0
1621409710000|2021-05-19 07:35:10|26191.13|26191.13|26198.21|26198.21|26198.21|26198.21|26191.13|26191.13|0
1621409720000|2021-05-19 07:35:20|26198.4|26198.4|26198.4|26198.4|26198.4|26198.4|26198.4|26198.4|0
1621409730000|2021-05-19 07:35:30|26198.79|26198.79|26198.79|26198.79|26198.79|26198.79|26198.79|26198.79|0
1621409740000|2021-05-19 07:35:40|26195.25|26195.25|26195.25|26195.25|26195.25|26195.25|26195.25|26195.25|0
1621409750000|2021-05-19 07:35:50|26202.33|26202.33|26197.64|26197.64|26202.33|26202.33|26197.64|26197.64|0
1621409760000|2021-05-19 07:36:00|26194.09|26194.09|26194.09|26194.09|26194.09|26194.09|26194.09|26194.09|0
1621409770000|2021-05-19 07:36:10|26201.18|26201.18|26201.18|26201.18|26201.18|26201.18|26201.18|26201.18|0
1621409790000|2021-05-19 07:36:30|26208.26|26208.26|26208.26|26208.26|26208.26|26208.26|26208.26|26208.26|0
1621409820000|2021-05-19 07:37:00|26204.72|26204.72|26204.72|26204.72|26204.72|26204.72|26204.72|26204.72|0
1621409830000|2021-05-19 07:37:10|26208.26|26208.26|26209.41|26209.41|26209.41|26209.41|26208.26|26208.26|0
1621409860000|2021-05-19 07:37:40|26208.45|26208.45|26208.45|26208.45|26208.45|26208.45|26208.45|26208.45|0
1621409870000|2021-05-19 07:37:50|26209.05|26209.05|26206.74|26206.74|26209.05|26209.05|26206.74|26206.74|0
1621409890000|2021-05-19 07:38:10|26206.55|26206.55|26206.55|26206.55|26206.55|26206.55|26206.55|26206.55|0
1621409910000|2021-05-19 07:38:30|26203.01|26203.01|26203.01|26203.01|26203.01|26203.01|26203.01|26203.01|0
1621409930000|2021-05-19 07:38:50|26199.47|26199.47|26199.47|26199.47|26199.47|26199.47|26199.47|26199.47|0
1621409940000|2021-05-19 07:39:00|26195.93|26195.93|26195.93|26195.93|26195.93|26195.93|26195.93|26195.93|0
1621409960000|2021-05-19 07:39:20|26195.11|26195.11|26195.11|26195.11|26195.11|26195.11|26195.11|26195.11|0
1621409970000|2021-05-19 07:39:30|26202.19|26202.19|26202.19|26202.19|26202.19|26202.19|26202.19|26202.19|0
1621410000000|2021-05-19 07:40:00|26201.81|26201.81|26200.48|26200.48|26202|26202|26198.46|26198.46|0
1621410020000|2021-05-19 07:40:20|26189.86|26189.86|26188.05|26188.05|26189.86|26189.86|26188.05|26188.05|0
1621410030000|2021-05-19 07:40:30|26186.82|26186.82|26186.82|26186.82|26186.82|26186.82|26186.82|26186.82|0
1621410080000|2021-05-19 07:41:20|26187.23|26187.23|26188.19|26188.19|26188.19|26188.19|26187.23|26187.23|0
1621410090000|2021-05-19 07:41:30|26181.11|26181.11|26177.16|26177.16|26181.11|26181.11|26177.16|26177.16|0
1621410110000|2021-05-19 07:41:50|26180.7|26180.7|26187.78|26187.78|26187.78|26187.78|26180.7|26180.7|0
1621410120000|2021-05-19 07:42:00|26196.67|26196.67|26211.41|26211.41|26211.82|26211.82|26196.67|26196.67|0
1621410130000|2021-05-19 07:42:10|26214.95|26214.95|26214.95|26214.95|26214.95|26214.95|26214.95|26214.95|0
1621410140000|2021-05-19 07:42:20|26218.49|26218.49|26228.17|26228.17|26228.17|26228.17|26218.49|26218.49|0
1621410150000|2021-05-19 07:42:30|26230.47|26230.47|26230.47|26230.47|26230.47|26230.47|26230.47|26230.47|0
1621410170000|2021-05-19 07:42:50|26226.93|26226.93|26233.44|26233.44|26233.44|26233.44|26226.36|26226.36|0
1621410180000|2021-05-19 07:43:00|26241.72|26241.72|26234.64|26234.64|26241.72|26241.72|26234.64|26234.64|0
1621410190000|2021-05-19 07:43:10|26234.04|26234.04|26242.08|26242.08|26242.08|26242.08|26234.04|26234.04|0
1621410200000|2021-05-19 07:43:20|26252.7|26252.7|26252.7|26252.7|26252.7|26252.7|26252.7|26252.7|0
1621410210000|2021-05-19 07:43:30|26256.25|26256.25|26254.73|26254.73|26258.27|26258.27|26254.73|26254.73|0
1621410220000|2021-05-19 07:43:40|26254.92|26254.92|26251.85|26251.85|26254.92|26254.92|26251.28|26251.28|0
1621410230000|2021-05-19 07:43:50|26253.77|26253.77|26253.96|26253.96|26253.96|26253.96|26253.77|26253.77|0
1621410240000|2021-05-19 07:44:00|26253.2|26253.2|26251.96|26251.96|26255.5|26255.5|26251.96|26251.96|0
1621410270000|2021-05-19 07:44:30|26250.76|26250.76|26250.76|26250.76|26250.76|26250.76|26250.76|26250.76|0
1621410280000|2021-05-19 07:44:40|26254.3|26254.3|26254.3|26254.3|26254.3|26254.3|26254.3|26254.3|0
1621410300000|2021-05-19 07:45:00|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|0
1621410310000|2021-05-19 07:45:10|26240.14|26240.14|26229.51|26229.51|26240.14|26240.14|26229.51|26229.51|0
1621410320000|2021-05-19 07:45:20|26229.1|26229.1|26228.69|26228.69|26229.1|26229.1|26228.69|26228.69|0
1621410330000|2021-05-19 07:45:30|26214.53|26214.53|26214.53|26214.53|26214.53|26214.53|26214.53|26214.53|0
1621410340000|2021-05-19 07:45:40|26210.99|26210.99|26210.99|26210.99|26210.99|26210.99|26210.99|26210.99|0
1621410370000|2021-05-19 07:46:10|26214.53|26214.53|26214.53|26214.53|26214.53|26214.53|26214.53|26214.53|0
1621410390000|2021-05-19 07:46:30|26221.61|26221.61|26225.15|26225.15|26225.15|26225.15|26221.61|26221.61|0
1621410410000|2021-05-19 07:46:50|26221.61|26221.61|26202.1|26202.1|26221.61|26221.61|26202.1|26202.1|0
1621410420000|2021-05-19 07:47:00|26205.64|26205.64|26201.5|26201.5|26205.64|26205.64|26201.5|26201.5|0
1621410440000|2021-05-19 07:47:20|26205.04|26205.04|26208.58|26208.58|26208.58|26208.58|26205.04|26205.04|0
1621410450000|2021-05-19 07:47:30|26209.35|26209.35|26212.41|26212.41|26212.41|26212.41|26209.35|26209.35|0
1621410470000|2021-05-19 07:47:50|26211.65|26211.65|26222.85|26222.85|26222.85|26222.85|26211.65|26211.65|0
1621410480000|2021-05-19 07:48:00|26221.89|26221.89|26218.35|26218.35|26221.89|26221.89|26218.35|26218.35|0
1621410520000|2021-05-19 07:48:40|26211.26|26211.26|26217.52|26217.52|26217.52|26217.52|26210.44|26210.44|0
1621410530000|2021-05-19 07:48:50|26216.37|26216.37|26217.14|26217.14|26217.14|26217.14|26216.37|26216.37|0
1621410540000|2021-05-19 07:49:00|26210.06|26210.06|26210.06|26210.06|26210.06|26210.06|26210.06|26210.06|0
1621410550000|2021-05-19 07:49:10|26213.6|26213.6|26213.6|26213.6|26213.6|26213.6|26213.6|26213.6|0
1621410570000|2021-05-19 07:49:30|26224.22|26224.22|26224.22|26224.22|26224.22|26224.22|26224.22|26224.22|0
1621410580000|2021-05-19 07:49:40|26223.07|26223.07|26223.48|26223.48|26223.48|26223.48|26223.07|26223.07|0
1621410610000|2021-05-19 07:50:10|26219.75|26219.75|26219.75|26219.75|26219.75|26219.75|26219.75|26219.75|0
1621410620000|2021-05-19 07:50:20|26226.83|26226.83|26226.83|26226.83|26226.83|26226.83|26226.83|26226.83|0
1621410630000|2021-05-19 07:50:30|26226.64|26226.64|26226.23|26226.23|26226.64|26226.64|26226.23|26226.23|0
1621410640000|2021-05-19 07:50:40|26225.82|26225.82|26225.82|26225.82|26225.82|26225.82|26225.82|26225.82|0
1621410700000|2021-05-19 07:51:40|26225|26225|26216.11|26216.11|26225|26225|26216.11|26216.11|0
1621410710000|2021-05-19 07:51:50|26212.57|26212.57|26212.57|26212.57|26212.57|26212.57|26209.03|26209.03|0
1621410720000|2021-05-19 07:52:00|26209.03|26209.03|26209.03|26209.03|26209.03|26209.03|26209.03|26209.03|0
1621410730000|2021-05-19 07:52:10|26208.62|26208.62|26208.62|26208.62|26208.62|26208.62|26208.62|26208.62|0
1621410760000|2021-05-19 07:52:40|26205.08|26205.08|26198|26198|26205.08|26205.08|26198|26198|0
1621410770000|2021-05-19 07:52:50|26187.37|26187.37|26187.37|26187.37|26187.37|26187.37|26187.37|26187.37|0
1621410780000|2021-05-19 07:53:00|26186.17|26186.17|26186.58|26186.58|26186.58|26186.58|26186.17|26186.17|0
1621410790000|2021-05-19 07:53:10|26183.04|26183.04|26179.5|26179.5|26183.04|26183.04|26179.5|26179.5|0
1621410800000|2021-05-19 07:53:20|26186.58|26186.58|26179.5|26179.5|26186.58|26186.58|26179.5|26179.5|0
1621410810000|2021-05-19 07:53:30|26175.96|26175.96|26186.58|26186.58|26186.58|26186.58|26175.96|26175.96|0
1621410830000|2021-05-19 07:53:50|26190.12|26190.12|26200.74|26200.74|26207.83|26207.83|26186.58|26186.58|0
1621410840000|2021-05-19 07:54:00|26207.83|26207.83|26207.83|26207.83|26207.83|26207.83|26207.83|26207.83|0
1621410850000|2021-05-19 07:54:10|26204.28|26204.28|26200.74|26200.74|26204.28|26204.28|26200.74|26200.74|0
1621410870000|2021-05-19 07:54:30|26197.2|26197.2|26193.66|26193.66|26197.2|26197.2|26193.66|26193.66|0
1621410890000|2021-05-19 07:54:50|26190.12|26190.12|26190.12|26190.12|26190.12|26190.12|26190.12|26190.12|0
1621410930000|2021-05-19 07:55:30|26179.5|26179.5|26179.5|26179.5|26179.5|26179.5|26179.5|26179.5|0
1621410940000|2021-05-19 07:55:40|26184.05|26184.05|26180.51|26180.51|26184.05|26184.05|26180.51|26180.51|0
1621410960000|2021-05-19 07:56:00|26181.28|26181.28|26177.73|26177.73|26181.28|26181.28|26177.73|26177.73|0
1621410970000|2021-05-19 07:56:10|26181.28|26181.28|26181.28|26181.28|26181.28|26181.28|26181.28|26181.28|0
1621411020000|2021-05-19 07:57:00|26180.7|26180.7|26187.59|26187.59|26187.59|26187.59|26180.51|26180.51|0
1621411030000|2021-05-19 07:57:10|26188|26188|26188|26188|26188|26188|26188|26188|0
1621411060000|2021-05-19 07:57:40|26184.46|26184.46|26184.46|26184.46|26184.46|26184.46|26184.46|26184.46|0
1621411070000|2021-05-19 07:57:50|26183.26|26183.26|26183.64|26183.64|26183.64|26183.64|26183.26|26183.26|0
1621411080000|2021-05-19 07:58:00|26180.1|26180.1|26173.43|26173.43|26180.1|26180.1|26169.89|26169.89|0
1621411100000|2021-05-19 07:58:20|26173.02|26173.02|26179.33|26179.33|26179.33|26179.33|26165.17|26165.17|0
1621411110000|2021-05-19 07:58:30|26175.79|26175.79|26174.83|26174.83|26175.79|26175.79|26174.83|26174.83|0
1621411120000|2021-05-19 07:58:40|26174.42|26174.42|26167.34|26167.34|26174.42|26174.42|26163.8|26163.8|0
1621411130000|2021-05-19 07:58:50|26167.53|26167.53|26160.45|26160.45|26167.53|26167.53|26160.45|26160.45|0
1621411140000|2021-05-19 07:59:00|26171.07|26171.07|26174.61|26174.61|26178.15|26178.15|26171.07|26171.07|0
1621411170000|2021-05-19 07:59:30|26163.99|26163.99|26160.45|26160.45|26163.99|26163.99|26160.45|26160.45|0
1621411180000|2021-05-19 07:59:40|26167.53|26167.53|26172.03|26172.03|26172.03|26172.03|26167.53|26167.53|0
1621411190000|2021-05-19 07:59:50|26172.63|26172.63|26172.63|26172.63|26172.63|26172.63|26172.63|26172.63|0
1621411200000|2021-05-19 08:00:00|26176.17|26176.17|26163.14|26163.14|26176.17|26176.17|26163.14|26163.14|0
1621411210000|2021-05-19 08:00:10|26162.57|26162.57|26162.57|26162.57|26162.57|26162.57|26162.57|26162.57|0
1621411220000|2021-05-19 08:00:20|26164.37|26164.37|26164.37|26164.37|26164.37|26164.37|26164.37|26164.37|0
1621411230000|2021-05-19 08:00:30|26164.18|26164.18|26164.18|26164.18|26164.18|26164.18|26164.18|26164.18|0
1621411260000|2021-05-19 08:01:00|26171.26|26171.26|26171.26|26171.26|26171.26|26171.26|26171.26|26171.26|0
1621411270000|2021-05-19 08:01:10|26185.43|26185.43|26185.43|26185.43|26185.43|26185.43|26185.43|26185.43|0
1621411290000|2021-05-19 08:01:30|26178.35|26178.35|26178.35|26178.35|26178.35|26178.35|26178.35|26178.35|0
1621411350000|2021-05-19 08:02:30|26171.26|26171.26|26171.26|26171.26|26171.26|26171.26|26171.26|26171.26|0
1621411370000|2021-05-19 08:02:50|26167.72|26167.72|26167.72|26167.72|26167.72|26167.72|26167.72|26167.72|0
1621411380000|2021-05-19 08:03:00|26164.18|26164.18|26160.64|26160.64|26164.18|26164.18|26160.64|26160.64|0
1621411390000|2021-05-19 08:03:10|26153.56|26153.56|26149.63|26149.63|26153.56|26153.56|26149.63|26149.63|0
1621411400000|2021-05-19 08:03:20|26146.09|26146.09|26146.09|26146.09|26146.09|26146.09|26146.09|26146.09|0
1621411410000|2021-05-19 08:03:30|26145.9|26145.9|26145.9|26145.9|26145.9|26145.9|26145.9|26145.9|0
1621411440000|2021-05-19 08:04:00|26149.44|26149.44|26149.44|26149.44|26149.44|26149.44|26149.44|26149.44|0
1621411450000|2021-05-19 08:04:10|26148.1|26148.1|26148.1|26148.1|26148.1|26148.1|26148.1|26148.1|0
1621411460000|2021-05-19 08:04:20|26151.64|26151.64|26152.41|26152.41|26152.41|26152.41|26151.64|26151.64|0
1621411470000|2021-05-19 08:04:30|26151.64|26151.64|26148.1|26148.1|26151.64|26151.64|26148.1|26148.1|0
1621411490000|2021-05-19 08:04:50|26148.51|26148.51|26148.92|26148.92|26148.92|26148.92|26148.51|26148.51|0
1621411500000|2021-05-19 08:05:00|26156|26156|26155.81|26155.81|26156|26156|26155.81|26155.81|0
1621411510000|2021-05-19 08:05:10|26162.89|26162.89|26162.89|26162.89|26162.89|26162.89|26162.89|26162.89|0
1621411520000|2021-05-19 08:05:20|26164.1|26164.1|26170.77|26170.77|26171.18|26171.18|26164.1|26164.1|0
1621411540000|2021-05-19 08:05:40|26174.31|26174.31|26174.12|26174.12|26174.31|26174.31|26174.12|26174.12|0
1621411550000|2021-05-19 08:05:50|26174.31|26174.31|26174.31|26174.31|26174.31|26174.31|26174.31|26174.31|0
1621411560000|2021-05-19 08:06:00|26173.93|26173.93|26173.93|26173.93|26173.93|26173.93|26173.93|26173.93|0
1621411580000|2021-05-19 08:06:20|26173.35|26173.35|26180.43|26180.43|26180.43|26180.43|26173.35|26173.35|0
1621411600000|2021-05-19 08:06:40|26180.02|26180.02|26183.97|26183.97|26183.97|26183.97|26180.02|26180.02|0
1621411610000|2021-05-19 08:06:50|26187.52|26187.52|26187.52|26187.52|26187.52|26187.52|26187.52|26187.52|0
1621411620000|2021-05-19 08:07:00|26183.97|26183.97|26183.97|26183.97|26183.97|26183.97|26183.97|26183.97|0
1621411630000|2021-05-19 08:07:10|26187.52|26187.52|26187.52|26187.52|26187.52|26187.52|26187.52|26187.52|0
1621411650000|2021-05-19 08:07:30|26176.89|26176.89|26176.89|26176.89|26176.89|26176.89|26176.89|26176.89|0
1621411660000|2021-05-19 08:07:40|26175.69|26175.69|26175.69|26175.69|26175.69|26175.69|26175.69|26175.69|0
1621411670000|2021-05-19 08:07:50|26179.23|26179.23|26179.04|26179.04|26179.23|26179.23|26179.04|26179.04|0
1621411680000|2021-05-19 08:08:00|26178.63|26178.63|26178.63|26178.63|26178.63|26178.63|26178.63|26178.63|0
1621411700000|2021-05-19 08:08:20|26185.71|26185.71|26185.71|26185.71|26185.71|26185.71|26185.71|26185.71|0
1621411710000|2021-05-19 08:08:30|26182.17|26182.17|26182.17|26182.17|26182.17|26182.17|26182.17|26182.17|0
1621411730000|2021-05-19 08:08:50|26178.63|26178.63|26178.63|26178.63|26178.63|26178.63|26178.63|26178.63|0
1621411740000|2021-05-19 08:09:00|26175.09|26175.09|26168|26168|26175.09|26175.09|26168|26168|0
1621411750000|2021-05-19 08:09:10|26171.55|26171.55|26171.55|26171.55|26171.55|26171.55|26171.55|26171.55|0
1621411760000|2021-05-19 08:09:20|26170.59|26170.59|26170.59|26170.59|26170.59|26170.59|26170.59|26170.59|0
1621411770000|2021-05-19 08:09:30|26167.05|26167.05|26163.5|26163.5|26167.05|26167.05|26163.5|26163.5|0
1621411780000|2021-05-19 08:09:40|26162.3|26162.3|26158.76|26158.76|26162.3|26162.3|26158.76|26158.76|0
1621411830000|2021-05-19 08:10:30|26165.84|26165.84|26165.43|26165.43|26165.84|26165.84|26165.43|26165.43|0
1621411850000|2021-05-19 08:10:50|26165.24|26165.24|26165.24|26165.24|26165.24|26165.24|26165.24|26165.24|0
1621411910000|2021-05-19 08:11:50|26164.83|26164.83|26164.83|26164.83|26164.83|26164.83|26164.83|26164.83|0
1621411930000|2021-05-19 08:12:10|26163.63|26163.63|26163.63|26163.63|26163.63|26163.63|26163.63|26163.63|0
1621411960000|2021-05-19 08:12:40|26160.08|26160.08|26160.08|26160.08|26160.08|26160.08|26160.08|26160.08|0
1621411980000|2021-05-19 08:13:00|26159.67|26159.67|26156.13|26156.13|26159.67|26159.67|26156.13|26156.13|0
1621412060000|2021-05-19 08:14:20|26149.05|26149.05|26156.13|26156.13|26156.13|26156.13|26149.05|26149.05|0
1621412070000|2021-05-19 08:14:30|26149.05|26149.05|26156.13|26156.13|26156.13|26156.13|26149.05|26149.05|0
1621412080000|2021-05-19 08:14:40|26149.05|26149.05|26148.95|26148.95|26151.36|26151.36|26148.95|26148.95|0
1621412090000|2021-05-19 08:14:50|26156.04|26156.04|26156.04|26156.04|26156.04|26156.04|26156.04|26156.04|0
1621412100000|2021-05-19 08:15:00|26152.49|26152.49|26152.49|26152.49|26152.49|26152.49|26148.95|26148.95|0
1621412110000|2021-05-19 08:15:10|26151.53|26151.53|26151.12|26151.12|26151.53|26151.53|26140.5|26140.5|0
1621412140000|2021-05-19 08:15:40|26154.67|26154.67|26154.67|26154.67|26154.67|26154.67|26154.67|26154.67|0
1621412160000|2021-05-19 08:16:00|26155.05|26155.05|26155.05|26155.05|26155.05|26155.05|26155.05|26155.05|0
1621412190000|2021-05-19 08:16:30|26147.97|26147.97|26147.97|26147.97|26147.97|26147.97|26147.97|26147.97|0
1621412200000|2021-05-19 08:16:40|26151.51|26151.51|26151.51|26151.51|26151.51|26151.51|26151.51|26151.51|0
1621412210000|2021-05-19 08:16:50|26151.1|26151.1|26151.1|26151.1|26151.1|26151.1|26151.1|26151.1|0
1621412220000|2021-05-19 08:17:00|26150.71|26150.71|26150.71|26150.71|26150.71|26150.71|26150.71|26150.71|0
1621412260000|2021-05-19 08:17:40|26151.32|26151.32|26151.32|26151.32|26151.32|26151.32|26151.32|26151.32|0
1621412270000|2021-05-19 08:17:50|26154.86|26154.86|26154.86|26154.86|26154.86|26154.86|26154.86|26154.86|0
1621412290000|2021-05-19 08:18:10|26158.4|26158.4|26161.94|26161.94|26161.94|26161.94|26158.4|26158.4|0
1621412310000|2021-05-19 08:18:30|26165.48|26165.48|26165.48|26165.48|26165.48|26165.48|26165.48|26165.48|0
1621412320000|2021-05-19 08:18:40|26169.02|26169.02|26169.02|26169.02|26169.02|26169.02|26169.02|26169.02|0
1621412350000|2021-05-19 08:19:10|26172.56|26172.56|26172.56|26172.56|26172.56|26172.56|26172.56|26172.56|0
1621412370000|2021-05-19 08:19:30|26181.26|26181.26|26181.26|26181.26|26181.26|26181.26|26181.26|26181.26|0
1621412380000|2021-05-19 08:19:40|26177.72|26177.72|26177.72|26177.72|26177.72|26177.72|26177.72|26177.72|0
1621412400000|2021-05-19 08:20:00|26174.18|26174.18|26170.64|26170.64|26174.18|26174.18|26170.64|26170.64|0
1621412420000|2021-05-19 08:20:20|26169.81|26169.81|26162.32|26162.32|26169.81|26169.81|26162.32|26162.32|0
1621412430000|2021-05-19 08:20:30|26165.86|26165.86|26165.86|26165.86|26165.86|26165.86|26165.86|26165.86|0
1621412440000|2021-05-19 08:20:40|26169.4|26169.4|26169.4|26169.4|26169.4|26169.4|26169.4|26169.4|0
1621412460000|2021-05-19 08:21:00|26165.86|26165.86|26172.94|26172.94|26172.94|26172.94|26165.86|26165.86|0
1621412480000|2021-05-19 08:21:20|26172.34|26172.34|26165.26|26165.26|26172.34|26172.34|26165.26|26165.26|0
1621412510000|2021-05-19 08:21:50|26164.85|26164.85|26164.85|26164.85|26164.85|26164.85|26164.85|26164.85|0
1621412520000|2021-05-19 08:22:00|26164.25|26164.25|26164.25|26164.25|26164.25|26164.25|26164.25|26164.25|0
1621412530000|2021-05-19 08:22:10|26160.71|26160.71|26164.25|26164.25|26164.25|26164.25|26160.71|26160.71|0
1621412580000|2021-05-19 08:23:00|26157.17|26157.17|26154.79|26154.79|26157.17|26157.17|26154.79|26154.79|0
1621412600000|2021-05-19 08:23:20|26154.38|26154.38|26154.38|26154.38|26154.38|26154.38|26154.38|26154.38|0
1621412640000|2021-05-19 08:24:00|26156.18|26156.18|26156.18|26156.18|26156.18|26156.18|26156.18|26156.18|0
1621412650000|2021-05-19 08:24:10|26159.72|26159.72|26159.72|26159.72|26159.72|26159.72|26159.72|26159.72|0
1621412660000|2021-05-19 08:24:20|26159.31|26159.31|26159.31|26159.31|26159.31|26159.31|26159.31|26159.31|0
1621412670000|2021-05-19 08:24:30|26155.77|26155.77|26155.77|26155.77|26155.77|26155.77|26155.77|26155.77|0
1621412700000|2021-05-19 08:25:00|26156.37|26156.37|26160.32|26160.32|26160.32|26160.32|26156.37|26156.37|0
1621412790000|2021-05-19 08:26:30|26159.12|26159.12|26159.12|26159.12|26159.12|26159.12|26159.12|26159.12|0
1621412810000|2021-05-19 08:26:50|26155.58|26155.58|26155.58|26155.58|26155.58|26155.58|26155.58|26155.58|0
1621412830000|2021-05-19 08:27:10|26154.98|26154.98|26154.98|26154.98|26154.98|26154.98|26154.98|26154.98|0
1621412860000|2021-05-19 08:27:40|26162.06|26162.06|26166.2|26166.2|26166.2|26166.2|26162.06|26162.06|0
1621412880000|2021-05-19 08:28:00|26165.79|26165.79|26165.79|26165.79|26165.79|26165.79|26165.79|26165.79|0
1621412890000|2021-05-19 08:28:10|26162.25|26162.25|26162.25|26162.25|26162.25|26162.25|26162.25|26162.25|0
1621412940000|2021-05-19 08:29:00|26158.71|26158.71|26155.77|26155.77|26158.71|26158.71|26155.17|26155.17|0
1621412990000|2021-05-19 08:29:50|26156.59|26156.59|26160.73|26160.73|26160.73|26160.73|26156.59|26156.59|0
1621413020000|2021-05-19 08:30:20|26160.32|26160.32|26160.32|26160.32|26160.32|26160.32|26160.32|26160.32|0
1621413040000|2021-05-19 08:30:40|26164.88|26164.88|26164.88|26164.88|26164.88|26164.88|26164.88|26164.88|0
1621413050000|2021-05-19 08:30:50|26168.42|26168.42|26168.42|26168.42|26168.42|26168.42|26168.42|26168.42|0
1621413070000|2021-05-19 08:31:10|26173.16|26173.16|26173.16|26173.16|26173.16|26173.16|26173.16|26173.16|0
1621413090000|2021-05-19 08:31:30|26171.36|26171.36|26171.36|26171.36|26171.36|26171.36|26171.36|26171.36|0
1621413150000|2021-05-19 08:32:30|26168.67|26168.67|26169.06|26169.06|26169.06|26169.06|26168.67|26168.67|0
1621413160000|2021-05-19 08:32:40|26168.67|26168.67|26165.13|26165.13|26168.67|26168.67|26165.13|26165.13|0
1621413170000|2021-05-19 08:32:50|26161.59|26161.59|26161.59|26161.59|26161.59|26161.59|26161.59|26161.59|0
1621413180000|2021-05-19 08:33:00|26161.18|26161.18|26161.18|26161.18|26161.18|26161.18|26161.18|26161.18|0
1621413240000|2021-05-19 08:34:00|26150.56|26150.56|26147.01|26147.01|26150.56|26150.56|26147.01|26147.01|0
1621413300000|2021-05-19 08:35:00|26143.47|26143.47|26131.65|26131.65|26143.47|26143.47|26131.65|26131.65|0
1621413310000|2021-05-19 08:35:10|26124.56|26124.56|26123.74|26123.74|26124.56|26124.56|26123.74|26123.74|0
1621413330000|2021-05-19 08:35:30|26130.83|26130.83|26137.91|26137.91|26137.91|26137.91|26130.83|26130.83|0
1621413340000|2021-05-19 08:35:40|26136.7|26136.7|26136.7|26136.7|26136.7|26136.7|26136.7|26136.7|0
1621413350000|2021-05-19 08:35:50|26133.16|26133.16|26133.16|26133.16|26133.16|26133.16|26133.16|26133.16|0
1621413360000|2021-05-19 08:36:00|26136.7|26136.7|26136.7|26136.7|26136.7|26136.7|26136.7|26136.7|0
1621413370000|2021-05-19 08:36:10|26137.31|26137.31|26137.31|26137.31|26137.31|26137.31|26137.31|26137.31|0
1621413440000|2021-05-19 08:37:20|26140.85|26140.85|26145.21|26145.21|26145.21|26145.21|26140.85|26140.85|0
1621413450000|2021-05-19 08:37:30|26143.87|26143.87|26143.87|26143.87|26143.87|26143.87|26143.87|26143.87|0
1621413500000|2021-05-19 08:38:20|26140.33|26140.33|26140.33|26140.33|26140.33|26140.33|26140.33|26140.33|0
1621413510000|2021-05-19 08:38:30|26147.41|26147.41|26152.97|26152.97|26152.97|26152.97|26147.41|26147.41|0
1621413540000|2021-05-19 08:39:00|26156.52|26156.52|26152.97|26152.97|26156.52|26156.52|26152.97|26152.97|0
1621413580000|2021-05-19 08:39:40|26160.06|26160.06|26163.6|26163.6|26163.6|26163.6|26160.06|26160.06|0
1621413600000|2021-05-19 08:40:00|26160.06|26160.06|26157.12|26157.12|26160.06|26160.06|26152.97|26152.97|0
1621413610000|2021-05-19 08:40:10|26146.49|26146.49|26149.84|26149.84|26149.84|26149.84|26146.49|26146.49|0
1621413620000|2021-05-19 08:40:20|26150.23|26150.23|26146.69|26146.69|26150.23|26150.23|26146.69|26146.69|0
1621413640000|2021-05-19 08:40:40|26150.23|26150.23|26150.23|26150.23|26150.23|26150.23|26150.23|26150.23|0
1621413660000|2021-05-19 08:41:00|26157.31|26157.31|26167.93|26167.93|26167.93|26167.93|26157.31|26157.31|0
1621413670000|2021-05-19 08:41:10|26164.39|26164.39|26164.39|26164.39|26164.39|26164.39|26164.39|26164.39|0
1621413680000|2021-05-19 08:41:20|26167.93|26167.93|26167.93|26167.93|26171.47|26171.47|26167.93|26167.93|0
1621413710000|2021-05-19 08:41:50|26167.52|26167.52|26151.14|26151.14|26167.52|26167.52|26151.14|26151.14|0
1621413720000|2021-05-19 08:42:00|26158.22|26158.22|26158.22|26158.22|26158.22|26158.22|26158.22|26158.22|0
1621413770000|2021-05-19 08:42:50|26158.83|26158.83|26158.83|26158.83|26158.83|26158.83|26158.83|26158.83|0
1621413780000|2021-05-19 08:43:00|26158.42|26158.42|26158.42|26158.42|26158.42|26158.42|26158.42|26158.42|0
1621413810000|2021-05-19 08:43:30|26165.5|26165.5|26165.5|26165.5|26165.5|26165.5|26165.5|26165.5|0
1621413830000|2021-05-19 08:43:50|26158.42|26158.42|26158.42|26158.42|26158.42|26158.42|26158.42|26158.42|0
1621413850000|2021-05-19 08:44:10|26147.79|26147.79|26147.79|26147.79|26147.79|26147.79|26147.79|26147.79|0
1621413860000|2021-05-19 08:44:20|26147.38|26147.38|26146.97|26146.97|26147.38|26147.38|26146.97|26146.97|0
1621413870000|2021-05-19 08:44:30|26154.05|26154.05|26150.51|26150.51|26154.05|26154.05|26150.51|26150.51|0
1621413880000|2021-05-19 08:44:40|26146.97|26146.97|26146.97|26146.97|26146.97|26146.97|26146.97|26146.97|0
1621413900000|2021-05-19 08:45:00|26150.51|26150.51|26150.51|26150.51|26150.51|26150.51|26150.51|26150.51|0
1621413910000|2021-05-19 08:45:10|26150.32|26150.32|26150.32|26150.32|26150.32|26150.32|26150.32|26150.32|0
1621413920000|2021-05-19 08:45:20|26157.4|26157.4|26157.81|26157.81|26157.81|26157.81|26157.4|26157.4|0
1621413930000|2021-05-19 08:45:30|26154.27|26154.27|26154.27|26154.27|26154.27|26154.27|26154.27|26154.27|0
1621413960000|2021-05-19 08:46:00|26150.73|26150.73|26150.73|26150.73|26150.73|26150.73|26150.73|26150.73|0
1621413980000|2021-05-19 08:46:20|26147.19|26147.19|26147.19|26147.19|26147.19|26147.19|26147.19|26147.19|0
1621414000000|2021-05-19 08:46:40|26146.78|26146.78|26146.78|26146.78|26146.78|26146.78|26146.78|26146.78|0
1621414060000|2021-05-19 08:47:40|26150.32|26150.32|26150.32|26150.32|26150.32|26150.32|26150.32|26150.32|0
1621414090000|2021-05-19 08:48:10|26157.4|26157.4|26168.03|26168.03|26168.03|26168.03|26157.4|26157.4|0
1621414150000|2021-05-19 08:49:10|26164.49|26164.49|26164.49|26164.49|26164.49|26164.49|26164.49|26164.49|0
1621414210000|2021-05-19 08:50:10|26157.4|26157.4|26157.4|26157.4|26157.4|26157.4|26157.4|26157.4|0
1621414220000|2021-05-19 08:50:20|26156.2|26156.2|26155.38|26155.38|26156.2|26156.2|26148.3|26148.3|0
1621414240000|2021-05-19 08:50:40|26158.92|26158.92|26158.92|26158.92|26158.92|26158.92|26158.92|26158.92|0
1621414250000|2021-05-19 08:50:50|26162.46|26162.46|26162.46|26162.46|26162.46|26162.46|26162.46|26162.46|0
1621414270000|2021-05-19 08:51:10|26166|26166|26166|26166|26166|26166|26166|26166|0
1621414280000|2021-05-19 08:51:20|26164.66|26164.66|26164.66|26164.66|26164.66|26164.66|26164.66|26164.66|0
1621414310000|2021-05-19 08:51:50|26161.12|26161.12|26161.12|26161.12|26161.12|26161.12|26161.12|26161.12|0
1621414350000|2021-05-19 08:52:30|26157.58|26157.58|26150.49|26150.49|26157.58|26157.58|26150.49|26150.49|0
1621414360000|2021-05-19 08:52:40|26145.75|26145.75|26150.3|26150.3|26150.3|26150.3|26145.75|26145.75|0
1621414380000|2021-05-19 08:53:00|26157.39|26157.39|26157.39|26157.39|26157.39|26157.39|26157.39|26157.39|0
1621414410000|2021-05-19 08:53:30|26153.84|26153.84|26153.43|26153.43|26153.84|26153.84|26153.43|26153.43|0
1621414420000|2021-05-19 08:53:40|26149.89|26149.89|26149.89|26149.89|26149.89|26149.89|26149.89|26149.89|0
1621414440000|2021-05-19 08:54:00|26153.43|26153.43|26153.43|26153.43|26153.43|26153.43|26153.43|26153.43|0
1621414450000|2021-05-19 08:54:10|26154.04|26154.04|26154.04|26154.04|26154.04|26154.04|26154.04|26154.04|0
1621414490000|2021-05-19 08:54:50|26154.64|26154.64|26154.64|26154.64|26154.64|26154.64|26154.64|26154.64|0
1621414500000|2021-05-19 08:55:00|26154.04|26154.04|26154.04|26154.04|26154.04|26154.04|26154.04|26154.04|0
1621414510000|2021-05-19 08:55:10|26154.45|26154.45|26154.86|26154.86|26154.86|26154.86|26154.45|26154.45|0
1621414530000|2021-05-19 08:55:30|26161.94|26161.94|26161.94|26161.94|26161.94|26161.94|26161.94|26161.94|0
1621414570000|2021-05-19 08:56:10|26165.48|26165.48|26169.02|26169.02|26169.02|26169.02|26165.48|26165.48|0
1621414580000|2021-05-19 08:56:20|26170.23|26170.23|26170.23|26170.23|26170.23|26170.23|26170.23|26170.23|0
1621414610000|2021-05-19 08:56:50|26166.68|26166.68|26163.14|26163.14|26166.68|26166.68|26163.14|26163.14|0
1621414620000|2021-05-19 08:57:00|26166.68|26166.68|26166.68|26166.68|26166.68|26166.68|26166.68|26166.68|0
1621414630000|2021-05-19 08:57:10|26170.23|26170.23|26170.64|26170.64|26170.64|26170.64|26170.23|26170.23|0
1621414710000|2021-05-19 08:58:30|26172.17|26172.17|26172.17|26172.17|26172.17|26172.17|26172.17|26172.17|0
1621414720000|2021-05-19 08:58:40|26172.75|26172.75|26172.75|26172.75|26172.75|26172.75|26172.75|26172.75|0
1621414730000|2021-05-19 08:58:50|26169.2|26169.2|26169.2|26169.2|26169.2|26169.2|26169.2|26169.2|0
1621414740000|2021-05-19 08:59:00|26165.66|26165.66|26165.66|26165.66|26165.66|26165.66|26165.66|26165.66|0
1621414760000|2021-05-19 08:59:20|26162.12|26162.12|26162.12|26162.12|26162.12|26162.12|26162.12|26162.12|0
1621414770000|2021-05-19 08:59:30|26165.66|26165.66|26165.66|26165.66|26165.66|26165.66|26165.66|26165.66|0
1621414790000|2021-05-19 08:59:50|26169.2|26169.2|26169.2|26169.2|26169.2|26169.2|26169.2|26169.2|0
1621414810000|2021-05-19 09:00:10|26169.61|26169.61|26170.03|26170.03|26170.03|26170.03|26169.61|26169.61|0
1621414840000|2021-05-19 09:00:40|26173.57|26173.57|26173.57|26173.57|26173.57|26173.57|26173.57|26173.57|0
1621414850000|2021-05-19 09:00:50|26181.25|26181.25|26181.66|26181.66|26188.33|26188.33|26181.25|26181.25|0
1621414910000|2021-05-19 09:01:50|26195.83|26195.83|26195.83|26195.83|26195.83|26195.83|26195.83|26195.83|0
1621414920000|2021-05-19 09:02:00|26196.65|26196.65|26196.65|26196.65|26196.65|26196.65|26196.65|26196.65|0
1621414930000|2021-05-19 09:02:10|26193.11|26193.11|26193.11|26193.11|26193.11|26193.11|26193.11|26193.11|0
1621414940000|2021-05-19 09:02:20|26196.65|26196.65|26189.56|26189.56|26196.65|26196.65|26189.56|26189.56|0
1621414950000|2021-05-19 09:02:30|26193.11|26193.11|26189.56|26189.56|26196.65|26196.65|26189.56|26189.56|0
1621414990000|2021-05-19 09:03:10|26189.98|26189.98|26189.98|26189.98|26189.98|26189.98|26189.98|26189.98|0
1621415000000|2021-05-19 09:03:20|26193.52|26193.52|26193.52|26193.52|26193.52|26193.52|26193.52|26193.52|0
1621415060000|2021-05-19 09:04:20|26211.22|26211.22|26211.82|26211.82|26211.82|26211.82|26211.22|26211.22|0
1621415080000|2021-05-19 09:04:40|26215.37|26215.37|26211.82|26211.82|26215.37|26215.37|26211.82|26211.82|0
1621415110000|2021-05-19 09:05:10|26218.91|26218.91|26229.53|26229.53|26229.53|26229.53|26218.91|26218.91|0
1621415120000|2021-05-19 09:05:20|26233.07|26233.07|26236.61|26236.61|26236.61|26236.61|26233.07|26233.07|0
1621415130000|2021-05-19 09:05:30|26240.15|26240.15|26248.06|26248.06|26248.06|26248.06|26240.15|26240.15|0
1621415160000|2021-05-19 09:06:00|26251.6|26251.6|26251.6|26251.6|26251.6|26251.6|26251.6|26251.6|0
1621415170000|2021-05-19 09:06:10|26269.31|26269.31|26272.85|26272.85|26272.85|26272.85|26269.31|26269.31|0
1621415190000|2021-05-19 09:06:30|26269.31|26269.31|26269.31|26269.31|26269.31|26269.31|26269.31|26269.31|0
1621415210000|2021-05-19 09:06:50|26279.93|26279.93|26283.88|26283.88|26283.88|26283.88|26279.93|26279.93|0
1621415220000|2021-05-19 09:07:00|26290.96|26290.96|26290.55|26290.55|26290.96|26290.96|26283.47|26283.47|0
1621415230000|2021-05-19 09:07:10|26287.01|26287.01|26276.39|26276.39|26290.55|26290.55|26276.39|26276.39|0
1621415240000|2021-05-19 09:07:20|26265.76|26265.76|26272.85|26272.85|26272.85|26272.85|26265.76|26265.76|0
1621415250000|2021-05-19 09:07:30|26276.39|26276.39|26277.59|26277.59|26278.79|26278.79|26276.39|26276.39|0
1621415260000|2021-05-19 09:07:40|26274.05|26274.05|26274.05|26274.05|26274.05|26274.05|26274.05|26274.05|0
1621415270000|2021-05-19 09:07:50|26272.85|26272.85|26287.01|26287.01|26287.01|26287.01|26272.85|26272.85|0
1621415280000|2021-05-19 09:08:00|26294.09|26294.09|26294.09|26294.09|26294.09|26294.09|26294.09|26294.09|0
1621415290000|2021-05-19 09:08:10|26301.18|26301.18|26287.01|26287.01|26301.18|26301.18|26287.01|26287.01|0
1621415300000|2021-05-19 09:08:20|26283.47|26283.47|26283.47|26283.47|26283.47|26283.47|26283.47|26283.47|0
1621415310000|2021-05-19 09:08:30|26287.01|26287.01|26287.01|26287.01|26287.01|26287.01|26287.01|26287.01|0
1621415370000|2021-05-19 09:09:30|26286.6|26286.6|26286.19|26286.19|26286.6|26286.6|26286.19|26286.19|0
1621415380000|2021-05-19 09:09:40|26279.11|26279.11|26279.11|26279.11|26279.11|26279.11|26279.11|26279.11|0
1621415390000|2021-05-19 09:09:50|26272.03|26272.03|26272.03|26272.03|26272.03|26272.03|26272.03|26272.03|0
1621415410000|2021-05-19 09:10:10|26273.23|26273.23|26279.11|26279.11|26280.31|26280.31|26273.23|26273.23|0
1621415440000|2021-05-19 09:10:40|26275.57|26275.57|26275.57|26275.57|26275.57|26275.57|26275.57|26275.57|0
1621415450000|2021-05-19 09:10:50|26279.11|26279.11|26279.11|26279.11|26279.11|26279.11|26279.11|26279.11|0
1621415520000|2021-05-19 09:12:00|26278.7|26278.7|26271.61|26271.61|26278.7|26278.7|26271.61|26271.61|0
1621415540000|2021-05-19 09:12:20|26274.02|26274.02|26274.02|26274.02|26274.02|26274.02|26274.02|26274.02|0
1621415580000|2021-05-19 09:13:00|26277.56|26277.56|26270.48|26270.48|26277.56|26277.56|26270.48|26270.48|0
1621415590000|2021-05-19 09:13:10|26281.1|26281.1|26277.56|26277.56|26281.1|26281.1|26277.56|26277.56|0
1621415640000|2021-05-19 09:14:00|26274.02|26274.02|26274.02|26274.02|26274.02|26274.02|26274.02|26274.02|0
1621415670000|2021-05-19 09:14:30|26281.1|26281.1|26281.1|26281.1|26281.1|26281.1|26281.1|26281.1|0
1621415690000|2021-05-19 09:14:50|26295.27|26295.27|26323.6|26323.6|26323.6|26323.6|26295.27|26295.27|0
1621415700000|2021-05-19 09:15:00|26324.42|26324.42|26303.17|26303.17|26324.42|26324.42|26303.17|26303.17|0
1621415770000|2021-05-19 09:16:10|26304.38|26304.38|26304.38|26304.38|26304.38|26304.38|26304.38|26304.38|0
1621415780000|2021-05-19 09:16:20|26311.46|26311.46|26311.46|26311.46|26311.46|26311.46|26311.46|26311.46|0
1621415820000|2021-05-19 09:17:00|26300.83|26300.83|26300.83|26300.83|26300.83|26300.83|26300.83|26300.83|0
1621415840000|2021-05-19 09:17:20|26304.38|26304.38|26307.92|26307.92|26307.92|26307.92|26304.38|26304.38|0
1621415860000|2021-05-19 09:17:40|26315|26315|26315|26315|26315|26315|26315|26315|0
1621415920000|2021-05-19 09:18:40|26314.4|26314.4|26317.94|26317.94|26317.94|26317.94|26314.4|26314.4|0
1621415960000|2021-05-19 09:19:20|26320.62|26320.62|26321.03|26321.03|26321.03|26321.03|26320.62|26320.62|0
1621415970000|2021-05-19 09:19:30|26317.49|26317.49|26318.45|26318.45|26318.64|26318.64|26317.49|26317.49|0
1621415980000|2021-05-19 09:19:40|26321.99|26321.99|26321.99|26321.99|26321.99|26321.99|26321.99|26321.99|0
1621415990000|2021-05-19 09:19:50|26329.08|26329.08|26329.08|26329.08|26329.08|26329.08|26329.08|26329.08|0
1621416010000|2021-05-19 09:20:10|26332.62|26332.62|26332.62|26332.62|26332.62|26332.62|26332.62|26332.62|0
1621416020000|2021-05-19 09:20:20|26339.7|26339.7|26339.7|26339.7|26339.7|26339.7|26339.7|26339.7|0
1621416060000|2021-05-19 09:21:00|26340.3|26340.3|26351.34|26351.34|26358.42|26358.42|26340.3|26340.3|0
1621416120000|2021-05-19 09:22:00|26361.96|26361.96|26361.96|26361.96|26361.96|26361.96|26361.96|26361.96|0
1621416130000|2021-05-19 09:22:10|26365.5|26365.5|26369.04|26369.04|26369.04|26369.04|26365.5|26365.5|0
1621416140000|2021-05-19 09:22:20|26369.86|26369.86|26369.86|26369.86|26369.86|26369.86|26369.86|26369.86|0
1621416150000|2021-05-19 09:22:30|26366.32|26366.32|26366.32|26366.32|26366.32|26366.32|26366.32|26366.32|0
1621416170000|2021-05-19 09:22:50|26369.86|26369.86|26369.86|26369.86|26373.4|26373.4|26369.86|26369.86|0
1621416180000|2021-05-19 09:23:00|26366.32|26366.32|26371.67|26371.67|26371.67|26371.67|26366.32|26366.32|0
1621416190000|2021-05-19 09:23:10|26372.08|26372.08|26372.08|26372.08|26372.08|26372.08|26372.08|26372.08|0
1621416210000|2021-05-19 09:23:30|26389.78|26389.78|26392.92|26392.92|26393.33|26393.33|26389.78|26389.78|0
1621416220000|2021-05-19 09:23:40|26396.46|26396.46|26396.46|26396.46|26396.46|26396.46|26396.46|26396.46|0
1621416230000|2021-05-19 09:23:50|26392.92|26392.92|26392.92|26392.92|26392.92|26392.92|26392.92|26392.92|0
1621416240000|2021-05-19 09:24:00|26389.37|26389.37|26375.21|26375.21|26389.37|26389.37|26375.21|26375.21|0
1621416260000|2021-05-19 09:24:20|26371.67|26371.67|26371.67|26371.67|26371.67|26371.67|26371.67|26371.67|0
1621416280000|2021-05-19 09:24:40|26364.59|26364.59|26364.59|26364.59|26364.59|26364.59|26364.59|26364.59|0
1621416300000|2021-05-19 09:25:00|26365.41|26365.41|26365.41|26365.41|26365.41|26365.41|26365.41|26365.41|0
1621416380000|2021-05-19 09:26:20|26372.49|26372.49|26372.49|26372.49|26372.49|26372.49|26372.49|26372.49|0
1621416390000|2021-05-19 09:26:30|26379.57|26379.57|26386.65|26386.65|26386.65|26386.65|26379.57|26379.57|0
1621416420000|2021-05-19 09:27:00|26383.11|26383.11|26376.03|26376.03|26383.11|26383.11|26376.03|26376.03|0
1621416440000|2021-05-19 09:27:20|26372.49|26372.49|26372.49|26372.49|26372.49|26372.49|26372.49|26372.49|0
1621416450000|2021-05-19 09:27:30|26371.89|26371.89|26368.35|26368.35|26371.89|26371.89|26368.35|26368.35|0
1621416460000|2021-05-19 09:27:40|26364.8|26364.8|26364.8|26364.8|26364.8|26364.8|26364.8|26364.8|0
1621416500000|2021-05-19 09:28:20|26361.26|26361.26|26361.26|26361.26|26361.26|26361.26|26361.26|26361.26|0
1621416580000|2021-05-19 09:29:40|26354.18|26354.18|26354.18|26354.18|26354.18|26354.18|26350.64|26350.64|0
1621416590000|2021-05-19 09:29:50|26350.64|26350.64|26350.64|26350.64|26350.64|26350.64|26350.64|26350.64|0
1621416600000|2021-05-19 09:30:00|26347.1|26347.1|26343.56|26343.56|26347.1|26347.1|26343.56|26343.56|0
1621416610000|2021-05-19 09:30:10|26347.1|26347.1|26347.1|26347.1|26347.1|26347.1|26347.1|26347.1|0
1621416630000|2021-05-19 09:30:30|26348.44|26348.44|26359.06|26359.06|26359.06|26359.06|26348.44|26348.44|0
1621416640000|2021-05-19 09:30:40|26359.26|26359.26|26359.26|26359.26|26359.26|26359.26|26359.26|26359.26|0
1621416710000|2021-05-19 09:31:50|26359.45|26359.45|26359.45|26359.45|26359.45|26359.45|26359.45|26359.45|0
1621416720000|2021-05-19 09:32:00|26352.37|26352.37|26352.37|26352.37|26352.37|26352.37|26352.37|26352.37|0
1621416730000|2021-05-19 09:32:10|26338.2|26338.2|26334.66|26334.66|26338.2|26338.2|26334.66|26334.66|0
1621416740000|2021-05-19 09:32:20|26334.25|26334.25|26334.25|26334.25|26334.25|26334.25|26334.25|26334.25|0
1621416750000|2021-05-19 09:32:30|26337.79|26337.79|26340.73|26340.73|26341.33|26341.33|26337.79|26337.79|0
1621416760000|2021-05-19 09:32:40|26344.27|26344.27|26348.63|26348.63|26348.63|26348.63|26344.27|26344.27|0
1621416770000|2021-05-19 09:32:50|26355.72|26355.72|26355.72|26355.72|26355.72|26355.72|26355.72|26355.72|0
1621416780000|2021-05-19 09:33:00|26356.32|26356.32|26356.32|26356.32|26356.32|26356.32|26356.32|26356.32|0
1621416790000|2021-05-19 09:33:10|26359.86|26359.86|26359.86|26359.86|26359.86|26359.86|26359.86|26359.86|0
1621416800000|2021-05-19 09:33:20|26363.4|26363.4|26363.4|26363.4|26363.4|26363.4|26363.4|26363.4|0
1621416810000|2021-05-19 09:33:30|26370.48|26370.48|26370.48|26370.48|26370.48|26370.48|26370.48|26370.48|0
1621416820000|2021-05-19 09:33:40|26375.04|26375.04|26375.04|26375.04|26375.04|26375.04|26375.04|26375.04|0
1621416840000|2021-05-19 09:34:00|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|0
1621416870000|2021-05-19 09:34:30|26375.04|26375.04|26364.41|26364.41|26375.04|26375.04|26364.41|26364.41|0
1621416920000|2021-05-19 09:35:20|26360.87|26360.87|26360.87|26360.87|26360.87|26360.87|26360.87|26360.87|0
1621416990000|2021-05-19 09:36:30|26361.28|26361.28|26361.28|26361.28|26361.28|26361.28|26361.28|26361.28|0
1621417000000|2021-05-19 09:36:40|26361.69|26361.69|26361.28|26361.28|26361.69|26361.69|26361.28|26361.28|0
1621417010000|2021-05-19 09:36:50|26371.91|26371.91|26371.91|26371.91|26371.91|26371.91|26371.91|26371.91|0
1621417020000|2021-05-19 09:37:00|26368.36|26368.36|26368.36|26368.36|26368.36|26368.36|26368.36|26368.36|0
1621417080000|2021-05-19 09:38:00|26375.45|26375.45|26375.45|26375.45|26375.45|26375.45|26375.45|26375.45|0
1621417110000|2021-05-19 09:38:30|26375.64|26375.64|26376.02|26376.02|26376.02|26376.02|26375.64|26375.64|0
1621417150000|2021-05-19 09:39:10|26380.16|26380.16|26379.56|26379.56|26380.16|26380.16|26379.56|26379.56|0
1621417170000|2021-05-19 09:39:30|26383.1|26383.1|26379.56|26379.56|26383.1|26383.1|26379.56|26379.56|0
1621417190000|2021-05-19 09:39:50|26378.96|26378.96|26378.96|26378.96|26378.96|26378.96|26378.96|26378.96|0
1621417260000|2021-05-19 09:41:00|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|0
1621417280000|2021-05-19 09:41:20|26382.12|26382.12|26382.12|26382.12|26382.12|26382.12|26382.12|26382.12|0
1621417290000|2021-05-19 09:41:30|26385.66|26385.66|26385.66|26385.66|26385.66|26385.66|26385.66|26385.66|0
1621417300000|2021-05-19 09:41:40|26385.85|26385.85|26385.85|26385.85|26385.85|26385.85|26385.85|26385.85|0
1621417310000|2021-05-19 09:41:50|26385.25|26385.25|26385.25|26385.25|26385.25|26385.25|26385.25|26385.25|0
1621417330000|2021-05-19 09:42:10|26385.44|26385.44|26384.87|26384.87|26385.44|26385.44|26384.87|26384.87|0
1621417340000|2021-05-19 09:42:20|26381.33|26381.33|26381.33|26381.33|26381.33|26381.33|26381.33|26381.33|0
1621417370000|2021-05-19 09:42:50|26380.72|26380.72|26387.81|26387.81|26387.81|26387.81|26380.72|26380.72|0
1621417380000|2021-05-19 09:43:00|26380.72|26380.72|26380.72|26380.72|26380.72|26380.72|26380.72|26380.72|0
1621417400000|2021-05-19 09:43:20|26366.56|26366.56|26366.56|26366.56|26366.56|26366.56|26366.56|26366.56|0
1621417430000|2021-05-19 09:43:50|26363.02|26363.02|26363.02|26363.02|26363.02|26363.02|26363.02|26363.02|0
1621417450000|2021-05-19 09:44:10|26366.56|26366.56|26366.56|26366.56|26366.56|26366.56|26366.56|26366.56|0
1621417500000|2021-05-19 09:45:00|26366.94|26366.94|26366.94|26366.94|26366.94|26366.94|26366.94|26366.94|0
1621417530000|2021-05-19 09:45:30|26366.53|26366.53|26366.12|26366.12|26366.53|26366.53|26366.12|26366.12|0
1621417590000|2021-05-19 09:46:30|26351.96|26351.96|26351.96|26351.96|26351.96|26351.96|26351.96|26351.96|0
1621417610000|2021-05-19 09:46:50|26344.87|26344.87|26342.66|26342.66|26344.87|26344.87|26342.66|26342.66|0
1621417630000|2021-05-19 09:47:10|26346.2|26346.2|26346.2|26346.2|26346.2|26346.2|26346.2|26346.2|0
1621417740000|2021-05-19 09:49:00|26342.66|26342.66|26342.66|26342.66|26342.66|26342.66|26342.66|26342.66|0
1621417750000|2021-05-19 09:49:10|26349.74|26349.74|26346.2|26346.2|26349.74|26349.74|26346.2|26346.2|0
1621417810000|2021-05-19 09:50:10|26349.74|26349.74|26349.74|26349.74|26349.74|26349.74|26349.74|26349.74|0
1621417820000|2021-05-19 09:50:20|26349.33|26349.33|26342.25|26342.25|26349.33|26349.33|26342.25|26342.25|0
1621417890000|2021-05-19 09:51:30|26341.67|26341.67|26341.67|26341.67|26341.67|26341.67|26341.67|26341.67|0
1621417900000|2021-05-19 09:51:40|26341.48|26341.48|26341.48|26341.48|26341.48|26341.48|26341.48|26341.48|0
1621417910000|2021-05-19 09:51:50|26342.3|26342.3|26342.3|26342.3|26342.3|26342.3|26342.3|26342.3|0
1621417920000|2021-05-19 09:52:00|26335.22|26335.22|26335.22|26335.22|26335.22|26335.22|26335.22|26335.22|0
1621417990000|2021-05-19 09:53:10|26342.3|26342.3|26335.22|26335.22|26342.3|26342.3|26335.22|26335.22|0
1621418010000|2021-05-19 09:53:30|26335.63|26335.63|26335.63|26335.63|26335.63|26335.63|26335.63|26335.63|0
1621418040000|2021-05-19 09:54:00|26342.71|26342.71|26342.71|26342.71|26342.71|26342.71|26342.71|26342.71|0
1621418060000|2021-05-19 09:54:20|26342.3|26342.3|26342.3|26342.3|26342.3|26342.3|26342.3|26342.3|0
1621418070000|2021-05-19 09:54:30|26338.76|26338.76|26338.76|26338.76|26338.76|26338.76|26338.76|26338.76|0
1621418080000|2021-05-19 09:54:40|26335.22|26335.22|26335.22|26335.22|26335.22|26335.22|26335.22|26335.22|0
1621418100000|2021-05-19 09:55:00|26331.68|26331.68|26331.68|26331.68|26331.68|26331.68|26331.68|26331.68|0
1621418110000|2021-05-19 09:55:10|26338.76|26338.76|26335.22|26335.22|26338.76|26338.76|26335.22|26335.22|0
1621418140000|2021-05-19 09:55:40|26334.81|26334.81|26333.99|26333.99|26334.81|26334.81|26333.99|26333.99|0
1621418150000|2021-05-19 09:55:50|26326.91|26326.91|26326.91|26326.91|26326.91|26326.91|26326.91|26326.91|0
1621418190000|2021-05-19 09:56:30|26319.82|26319.82|26319.82|26319.82|26319.82|26319.82|26319.82|26319.82|0
1621418280000|2021-05-19 09:58:00|26323.36|26323.36|26323.36|26323.36|26323.36|26323.36|26323.36|26323.36|0
1621418290000|2021-05-19 09:58:10|26319.82|26319.82|26323.56|26323.56|26323.56|26323.56|26316.47|26316.47|0
1621418330000|2021-05-19 09:58:50|26316.47|26316.47|26316.47|26316.47|26316.47|26316.47|26316.47|26316.47|0
1621418340000|2021-05-19 09:59:00|26316.67|26316.67|26316.67|26316.67|26316.67|26316.67|26316.67|26316.67|0
1621418350000|2021-05-19 09:59:10|26320.21|26320.21|26320.21|26320.21|26320.21|26320.21|26320.21|26320.21|0
1621418360000|2021-05-19 09:59:20|26317.8|26317.8|26317.8|26317.8|26317.8|26317.8|26317.8|26317.8|0
1621418380000|2021-05-19 09:59:40|26317.39|26317.39|26317.39|26317.39|26317.39|26317.39|26317.39|26317.39|0
1621418390000|2021-05-19 09:59:50|26316.98|26316.98|26313.44|26313.44|26316.98|26316.98|26313.44|26313.44|0
1621418400000|2021-05-19 10:00:00|26313.63|26313.63|26317.58|26317.58|26317.58|26317.58|26313.63|26313.63|0
1621418420000|2021-05-19 10:00:20|26314.04|26314.04|26314.04|26314.04|26314.04|26314.04|26314.04|26314.04|0
1621418460000|2021-05-19 10:01:00|26321.12|26321.12|26306.96|26306.96|26321.12|26321.12|26306.96|26306.96|0
1621418520000|2021-05-19 10:02:00|26303.42|26303.42|26303.8|26303.8|26303.8|26303.8|26300.26|26300.26|0
1621418530000|2021-05-19 10:02:10|26307.34|26307.34|26307.34|26307.34|26310.88|26310.88|26307.34|26307.34|0
1621418540000|2021-05-19 10:02:20|26310.88|26310.88|26314.42|26314.42|26314.42|26314.42|26310.88|26310.88|0
1621418560000|2021-05-19 10:02:40|26317.96|26317.96|26317.96|26317.96|26317.96|26317.96|26317.96|26317.96|0
1621418580000|2021-05-19 10:03:00|26314.42|26314.42|26314.42|26314.42|26314.42|26314.42|26314.42|26314.42|0
1621418640000|2021-05-19 10:04:00|26313.22|26313.22|26313.22|26313.22|26313.22|26313.22|26313.22|26313.22|0
1621418700000|2021-05-19 10:05:00|26309.68|26309.68|26306.14|26306.14|26309.68|26309.68|26306.14|26306.14|0
1621418710000|2021-05-19 10:05:10|26302.6|26302.6|26302.6|26302.6|26302.6|26302.6|26302.6|26302.6|0
1621418720000|2021-05-19 10:05:20|26299.05|26299.05|26299.05|26299.05|26299.05|26299.05|26299.05|26299.05|0
1621418730000|2021-05-19 10:05:30|26291.97|26291.97|26291.56|26291.56|26291.97|26291.97|26291.56|26291.56|0
1621418750000|2021-05-19 10:05:50|26290.79|26290.79|26290.79|26290.79|26290.79|26290.79|26290.79|26290.79|0
1621418760000|2021-05-19 10:06:00|26294.34|26294.34|26294.53|26294.53|26294.53|26294.53|26294.34|26294.34|0
1621418770000|2021-05-19 10:06:10|26298.07|26298.07|26298.07|26298.07|26298.07|26298.07|26298.07|26298.07|0
1621418790000|2021-05-19 10:06:30|26298.48|26298.48|26299.3|26299.3|26299.3|26299.3|26298.48|26298.48|0
1621418820000|2021-05-19 10:07:00|26300.12|26300.12|26300.12|26300.12|26300.12|26300.12|26300.12|26300.12|0
1621418840000|2021-05-19 10:07:20|26296.58|26296.58|26296.58|26296.58|26296.58|26296.58|26296.58|26296.58|0
1621418850000|2021-05-19 10:07:30|26293.04|26293.04|26296.58|26296.58|26296.58|26296.58|26293.04|26293.04|0
1621418880000|2021-05-19 10:08:00|26296.99|26296.99|26293.45|26293.45|26296.99|26296.99|26293.45|26293.45|0
1621418890000|2021-05-19 10:08:10|26293.86|26293.86|26293.86|26293.86|26293.86|26293.86|26293.86|26293.86|0
1621418920000|2021-05-19 10:08:40|26299.24|26299.24|26299.24|26299.24|26299.24|26299.24|26299.24|26299.24|0
1621418940000|2021-05-19 10:09:00|26298.82|26298.82|26298.82|26298.82|26298.82|26298.82|26298.82|26298.82|0
1621418950000|2021-05-19 10:09:10|26298.41|26298.41|26298.41|26298.41|26298.41|26298.41|26298.41|26298.41|0
1621418960000|2021-05-19 10:09:20|26291.33|26291.33|26287.79|26287.79|26291.33|26291.33|26287.79|26287.79|0
1621418970000|2021-05-19 10:09:30|26287.19|26287.19|26287.19|26287.19|26287.19|26287.19|26287.19|26287.19|0
1621418980000|2021-05-19 10:09:40|26290.73|26290.73|26290.32|26290.32|26290.73|26290.73|26290.32|26290.32|0
1621418990000|2021-05-19 10:09:50|26289.91|26289.91|26289.91|26289.91|26289.91|26289.91|26289.91|26289.91|0
1621419000000|2021-05-19 10:10:00|26290.73|26290.73|26290.73|26290.73|26290.73|26290.73|26290.73|26290.73|0
1621419030000|2021-05-19 10:10:30|26294.27|26294.27|26294.27|26294.27|26294.27|26294.27|26294.27|26294.27|0
1621419040000|2021-05-19 10:10:40|26301.35|26301.35|26301.35|26301.35|26301.35|26301.35|26301.35|26301.35|0
1621419100000|2021-05-19 10:11:40|26301.96|26301.96|26301.96|26301.96|26301.96|26301.96|26301.96|26301.96|0
1621419130000|2021-05-19 10:12:10|26305.5|26305.5|26305.5|26305.5|26305.5|26305.5|26305.5|26305.5|0
1621419210000|2021-05-19 10:13:30|26309.04|26309.04|26309.04|26309.04|26309.04|26309.04|26309.04|26309.04|0
1621419240000|2021-05-19 10:14:00|26305.5|26305.5|26305.5|26305.5|26305.5|26305.5|26305.5|26305.5|0
1621419250000|2021-05-19 10:14:10|26304.68|26304.68|26304.68|26304.68|26304.68|26304.68|26304.68|26304.68|0
1621419280000|2021-05-19 10:14:40|26303.91|26303.91|26303.91|26303.91|26303.91|26303.91|26303.91|26303.91|0
1621419340000|2021-05-19 10:15:40|26293.28|26293.28|26289.74|26289.74|26293.28|26293.28|26289.74|26289.74|0
1621419350000|2021-05-19 10:15:50|26289.33|26289.33|26289.33|26289.33|26289.33|26289.33|26289.33|26289.33|0
1621419360000|2021-05-19 10:16:00|26288.73|26288.73|26288.73|26288.73|26288.73|26288.73|26288.73|26288.73|0
1621419400000|2021-05-19 10:16:40|26285.19|26285.19|26285.19|26285.19|26285.19|26285.19|26285.19|26285.19|0
1621419500000|2021-05-19 10:18:20|26284.78|26284.78|26284.18|26284.18|26284.78|26284.78|26284.18|26284.18|0
1621419520000|2021-05-19 10:18:40|26288.29|26288.29|26291.84|26291.84|26291.84|26291.84|26288.29|26288.29|0
1621419540000|2021-05-19 10:19:00|26292.44|26292.44|26292.44|26292.44|26292.44|26292.44|26292.44|26292.44|0
1621419580000|2021-05-19 10:19:40|26292.03|26292.03|26291.62|26291.62|26292.03|26292.03|26291.62|26291.62|0
1621419590000|2021-05-19 10:19:50|26295.16|26295.16|26295.16|26295.16|26295.16|26295.16|26295.16|26295.16|0
1621419610000|2021-05-19 10:20:10|26295.57|26295.57|26295.57|26295.57|26295.57|26295.57|26295.57|26295.57|0
1621419660000|2021-05-19 10:21:00|26284.94|26284.94|26299.11|26299.11|26299.11|26299.11|26284.94|26284.94|0
1621419670000|2021-05-19 10:21:10|26302.65|26302.65|26302.65|26302.65|26302.65|26302.65|26302.65|26302.65|0
1621419700000|2021-05-19 10:21:40|26306.19|26306.19|26306.19|26306.19|26306.19|26306.19|26306.19|26306.19|0
1621419710000|2021-05-19 10:21:50|26302.65|26302.65|26302.65|26302.65|26302.65|26302.65|26302.65|26302.65|0
1621419740000|2021-05-19 10:22:20|26299.11|26299.11|26299.11|26299.11|26299.11|26299.11|26299.11|26299.11|0
1621419760000|2021-05-19 10:22:40|26295.57|26295.57|26295.57|26295.57|26295.57|26295.57|26295.57|26295.57|0
1621419770000|2021-05-19 10:22:50|26299.11|26299.11|26299.11|26299.11|26299.11|26299.11|26299.11|26299.11|0
1621419790000|2021-05-19 10:23:10|26295.57|26295.57|26295.57|26295.57|26295.57|26295.57|26295.57|26295.57|0
1621419800000|2021-05-19 10:23:20|26288.49|26288.49|26288.49|26288.49|26288.49|26288.49|26288.49|26288.49|0
1621419830000|2021-05-19 10:23:50|26292.63|26292.63|26292.63|26292.63|26292.63|26292.63|26292.63|26292.63|0
1621419850000|2021-05-19 10:24:10|26296.17|26296.17|26289.09|26289.09|26296.17|26296.17|26289.09|26289.09|0
1621419900000|2021-05-19 10:25:00|26288.68|26288.68|26285.14|26285.14|26288.68|26288.68|26285.14|26285.14|0
1621419930000|2021-05-19 10:25:30|26281.59|26281.59|26281.59|26281.59|26281.59|26281.59|26281.59|26281.59|0
1621419940000|2021-05-19 10:25:40|26280.99|26280.99|26280.99|26280.99|26280.99|26280.99|26280.99|26280.99|0
1621419950000|2021-05-19 10:25:50|26277.45|26277.45|26277.45|26277.45|26277.45|26277.45|26277.45|26277.45|0
1621419960000|2021-05-19 10:26:00|26273.91|26273.91|26273.91|26273.91|26273.91|26273.91|26273.91|26273.91|0
1621419980000|2021-05-19 10:26:20|26277.45|26277.45|26277.45|26277.45|26277.45|26277.45|26277.45|26277.45|0
1621419990000|2021-05-19 10:26:30|26280.99|26280.99|26284.53|26284.53|26284.53|26284.53|26280.99|26280.99|0
1621420020000|2021-05-19 10:27:00|26285.3|26285.3|26281.76|26281.76|26285.3|26285.3|26281.76|26281.76|0
1621420040000|2021-05-19 10:27:20|26285.3|26285.3|26284.89|26284.89|26285.3|26285.3|26284.89|26284.89|0
1621420050000|2021-05-19 10:27:30|26288.43|26288.43|26291.97|26291.97|26291.97|26291.97|26288.43|26288.43|0
1621420120000|2021-05-19 10:28:40|26284.89|26284.89|26285.3|26285.3|26285.3|26285.3|26284.89|26284.89|0
1621420170000|2021-05-19 10:29:30|26288.84|26288.84|26288.84|26288.84|26288.84|26288.84|26288.84|26288.84|0
1621420180000|2021-05-19 10:29:40|26281.76|26281.76|26281.76|26281.76|26281.76|26281.76|26281.76|26281.76|0
1621420240000|2021-05-19 10:30:40|26278.22|26278.22|26281.76|26281.76|26281.76|26281.76|26278.22|26278.22|0
1621420260000|2021-05-19 10:31:00|26280.99|26280.99|26280.99|26280.99|26280.99|26280.99|26280.99|26280.99|0
1621420290000|2021-05-19 10:31:30|26277.45|26277.45|26277.45|26277.45|26277.45|26277.45|26277.45|26277.45|0
1621420380000|2021-05-19 10:33:00|26273.91|26273.91|26263.29|26263.29|26273.91|26273.91|26263.29|26263.29|0
1621420400000|2021-05-19 10:33:20|26266.83|26266.83|26266.83|26266.83|26266.83|26266.83|26266.83|26266.83|0
1621420430000|2021-05-19 10:33:50|26266.23|26266.23|26269.77|26269.77|26269.77|26269.77|26266.23|26266.23|0
1621420450000|2021-05-19 10:34:10|26268.95|26268.95|26268.95|26268.95|26268.95|26268.95|26268.95|26268.95|0
1621420490000|2021-05-19 10:34:50|26272.49|26272.49|26272.49|26272.49|26272.49|26272.49|26272.49|26272.49|0
1621420500000|2021-05-19 10:35:00|26268.95|26268.95|26265.4|26265.4|26268.95|26268.95|26265.4|26265.4|0
1621420510000|2021-05-19 10:35:10|26266.01|26266.01|26266.01|26266.01|26266.01|26266.01|26266.01|26266.01|0
1621420520000|2021-05-19 10:35:20|26269.55|26269.55|26269.55|26269.55|26269.55|26269.55|26269.55|26269.55|0
1621420530000|2021-05-19 10:35:30|26273.09|26273.09|26273.09|26273.09|26273.09|26273.09|26273.09|26273.09|0
1621420540000|2021-05-19 10:35:40|26276.63|26276.63|26276.63|26276.63|26277.04|26277.04|26276.63|26276.63|0
1621420550000|2021-05-19 10:35:50|26273.09|26273.09|26273.09|26273.09|26273.09|26273.09|26273.09|26273.09|0
1621420570000|2021-05-19 10:36:10|26276.63|26276.63|26276.63|26276.63|26276.63|26276.63|26276.63|26276.63|0
1621420580000|2021-05-19 10:36:20|26280.17|26280.17|26280.36|26280.36|26280.36|26280.36|26280.17|26280.17|0
1621420620000|2021-05-19 10:37:00|26273.28|26273.28|26273.28|26273.28|26273.28|26273.28|26273.28|26273.28|0
1621420640000|2021-05-19 10:37:20|26276.82|26276.82|26276.82|26276.82|26276.82|26276.82|26276.82|26276.82|0
1621420770000|2021-05-19 10:39:30|26280.36|26280.36|26280.36|26280.36|26280.36|26280.36|26280.36|26280.36|0
1621420780000|2021-05-19 10:39:40|26283.9|26283.9|26283.9|26283.9|26283.9|26283.9|26283.9|26283.9|0
1621420870000|2021-05-19 10:41:10|26276.82|26276.82|26276.82|26276.82|26276.82|26276.82|26276.82|26276.82|0
1621420880000|2021-05-19 10:41:20|26276.22|26276.22|26272.68|26272.68|26276.22|26276.22|26272.68|26272.68|0
1621420890000|2021-05-19 10:41:30|26262.06|26262.06|26258.51|26258.51|26262.06|26262.06|26258.51|26258.51|0
1621420910000|2021-05-19 10:41:50|26254.97|26254.97|26254.97|26254.97|26254.97|26254.97|26254.97|26254.97|0
1621420920000|2021-05-19 10:42:00|26247.89|26247.89|26247.89|26247.89|26247.89|26247.89|26247.89|26247.89|0
1621420940000|2021-05-19 10:42:20|26251.43|26251.43|26254.97|26254.97|26254.97|26254.97|26251.43|26251.43|0
1621420950000|2021-05-19 10:42:30|26251.43|26251.43|26251.43|26251.43|26251.43|26251.43|26251.43|26251.43|0
1621420960000|2021-05-19 10:42:40|26251.84|26251.84|26251.43|26251.43|26251.84|26251.84|26251.02|26251.02|0
1621420980000|2021-05-19 10:43:00|26254.97|26254.97|26254.97|26254.97|26254.97|26254.97|26254.97|26254.97|0
1621421040000|2021-05-19 10:44:00|26258.51|26258.51|26258.51|26258.51|26258.51|26258.51|26258.51|26258.51|0
1621421050000|2021-05-19 10:44:10|26259.12|26259.12|26259.12|26259.12|26259.12|26259.12|26259.12|26259.12|0
1621421060000|2021-05-19 10:44:20|26262.66|26262.66|26262.66|26262.66|26262.66|26262.66|26262.66|26262.66|0
1621421090000|2021-05-19 10:44:50|26266.2|26266.2|26266.2|26266.2|26269.74|26269.74|26266.2|26266.2|0
1621421110000|2021-05-19 10:45:10|26269.74|26269.74|26274.92|26274.92|26274.92|26274.92|26269.74|26269.74|0
1621421170000|2021-05-19 10:46:10|26278.46|26278.46|26278.46|26278.46|26278.46|26278.46|26278.46|26278.46|0
1621421180000|2021-05-19 10:46:20|26279.67|26279.67|26279.67|26279.67|26279.67|26279.67|26279.67|26279.67|0
1621421190000|2021-05-19 10:46:30|26283.21|26283.21|26283.62|26283.62|26284.44|26284.44|26283.21|26283.21|0
1621421200000|2021-05-19 10:46:40|26280.08|26280.08|26280.08|26280.08|26280.08|26280.08|26280.08|26280.08|0
1621421240000|2021-05-19 10:47:20|26280.9|26280.9|26280.9|26280.9|26280.9|26280.9|26280.49|26280.49|0
1621421250000|2021-05-19 10:47:30|26281.31|26281.31|26280.9|26280.9|26281.31|26281.31|26280.9|26280.9|0
1621421260000|2021-05-19 10:47:40|26281.72|26281.72|26281.72|26281.72|26281.72|26281.72|26281.72|26281.72|0
1621421280000|2021-05-19 10:48:00|26280.9|26280.9|26280.3|26280.3|26280.9|26280.9|26280.3|26280.3|0
1621421290000|2021-05-19 10:48:10|26280.49|26280.49|26280.49|26280.49|26280.49|26280.49|26280.49|26280.49|0
1621421300000|2021-05-19 10:48:20|26284.03|26284.03|26284.03|26284.03|26284.03|26284.03|26284.03|26284.03|0
1621421320000|2021-05-19 10:48:40|26283.62|26283.62|26283.62|26283.62|26283.62|26283.62|26283.62|26283.62|0
1621421330000|2021-05-19 10:48:50|26283.21|26283.21|26283.21|26283.21|26283.21|26283.21|26283.21|26283.21|0
1621421420000|2021-05-19 10:50:20|26279.67|26279.67|26286.75|26286.75|26286.75|26286.75|26279.67|26279.67|0
1621421450000|2021-05-19 10:50:50|26286.34|26286.34|26282.8|26282.8|26286.34|26286.34|26282.8|26282.8|0
1621421540000|2021-05-19 10:52:20|26286.34|26286.34|26289.88|26289.88|26289.88|26289.88|26286.34|26286.34|0
1621421580000|2021-05-19 10:53:00|26286.34|26286.34|26286.34|26286.34|26286.34|26286.34|26286.34|26286.34|0
1621421620000|2021-05-19 10:53:40|26282.8|26282.8|26282.8|26282.8|26282.8|26282.8|26282.8|26282.8|0
1621421680000|2021-05-19 10:54:40|26286.34|26286.34|26282.8|26282.8|26286.34|26286.34|26282.8|26282.8|0
1621421690000|2021-05-19 10:54:50|26286.34|26286.34|26286.34|26286.34|26286.34|26286.34|26286.34|26286.34|0
1621421700000|2021-05-19 10:55:00|26282.8|26282.8|26282.8|26282.8|26282.8|26282.8|26282.8|26282.8|0
1621421720000|2021-05-19 10:55:20|26286.34|26286.34|26282.8|26282.8|26286.34|26286.34|26282.8|26282.8|0
1621421730000|2021-05-19 10:55:30|26279.26|26279.26|26279.26|26279.26|26279.26|26279.26|26279.26|26279.26|0
1621421740000|2021-05-19 10:55:40|26275.72|26275.72|26275.72|26275.72|26275.72|26275.72|26275.72|26275.72|0
1621421750000|2021-05-19 10:55:50|26272.18|26272.18|26272.18|26272.18|26272.18|26272.18|26272.18|26272.18|0
1621421790000|2021-05-19 10:56:30|26270.97|26270.97|26270.97|26270.97|26270.97|26270.97|26270.97|26270.97|0
1621421810000|2021-05-19 10:56:50|26267.43|26267.43|26267.43|26267.43|26267.43|26267.43|26267.43|26267.43|0
1621421910000|2021-05-19 10:58:30|26263.89|26263.89|26263.89|26263.89|26263.89|26263.89|26263.89|26263.89|0
1621421950000|2021-05-19 10:59:10|26267.43|26267.43|26270.97|26270.97|26270.97|26270.97|26267.43|26267.43|0
1621422000000|2021-05-19 11:00:00|26267.43|26267.43|26267.43|26267.43|26267.43|26267.43|26267.43|26267.43|0
1621422010000|2021-05-19 11:00:10|26269.24|26269.24|26269.24|26269.24|26269.24|26269.24|26268.63|26268.63|0
1621422020000|2021-05-19 11:00:20|26265.69|26265.69|26265.69|26265.69|26265.69|26265.69|26265.69|26265.69|0
1621422030000|2021-05-19 11:00:30|26265.28|26265.28|26265.28|26265.28|26265.28|26265.28|26265.28|26265.28|0
1621422050000|2021-05-19 11:00:50|26268.82|26268.82|26265.28|26265.28|26268.82|26268.82|26265.28|26265.28|0
1621422080000|2021-05-19 11:01:20|26261.74|26261.74|26261.74|26261.74|26261.74|26261.74|26261.74|26261.74|0
1621422090000|2021-05-19 11:01:30|26258.2|26258.2|26259.4|26259.4|26259.4|26259.4|26258.2|26258.2|0
1621422100000|2021-05-19 11:01:40|26255.86|26255.86|26255.86|26255.86|26255.86|26255.86|26255.86|26255.86|0
1621422130000|2021-05-19 11:02:10|26252.32|26252.32|26252.32|26252.32|26252.32|26252.32|26252.32|26252.32|0
1621422140000|2021-05-19 11:02:20|26248.78|26248.78|26248.37|26248.37|26248.78|26248.78|26248.37|26248.37|0
1621422160000|2021-05-19 11:02:40|26244.83|26244.83|26244.83|26244.83|26244.83|26244.83|26244.83|26244.83|0
1621422200000|2021-05-19 11:03:20|26241.29|26241.29|26244.83|26244.83|26244.83|26244.83|26241.29|26241.29|0
1621422210000|2021-05-19 11:03:30|26248.37|26248.37|26248.37|26248.37|26248.37|26248.37|26248.37|26248.37|0
1621422240000|2021-05-19 11:04:00|26248.75|26248.75|26248.75|26248.75|26248.75|26248.75|26245.21|26245.21|0
1621422250000|2021-05-19 11:04:10|26252.3|26252.3|26248.18|26248.18|26252.3|26252.3|26248.18|26248.18|0
1621422260000|2021-05-19 11:04:20|26241.1|26241.1|26241.1|26241.1|26241.1|26241.1|26241.1|26241.1|0
1621422290000|2021-05-19 11:04:50|26237.55|26237.55|26237.17|26237.17|26237.55|26237.55|26237.17|26237.17|0
1621422300000|2021-05-19 11:05:00|26236.98|26236.98|26236.98|26236.98|26236.98|26236.98|26236.98|26236.98|0
1621422350000|2021-05-19 11:05:50|26240.52|26240.52|26240.52|26240.52|26240.52|26240.52|26240.52|26240.52|0
1621422440000|2021-05-19 11:07:20|26244.06|26244.06|26244.06|26244.06|26244.06|26244.06|26244.06|26244.06|0
1621422450000|2021-05-19 11:07:30|26240.52|26240.52|26240.52|26240.52|26240.52|26240.52|26240.52|26240.52|0
1621422460000|2021-05-19 11:07:40|26233.44|26233.44|26236.98|26236.98|26236.98|26236.98|26233.44|26233.44|0
1621422470000|2021-05-19 11:07:50|26240.52|26240.52|26240.52|26240.52|26240.52|26240.52|26240.52|26240.52|0
1621422540000|2021-05-19 11:09:00|26229.9|26229.9|26229.9|26229.9|26229.9|26229.9|26229.9|26229.9|0
1621422580000|2021-05-19 11:09:40|26233.44|26233.44|26233.44|26233.44|26233.44|26233.44|26233.44|26233.44|0
1621422660000|2021-05-19 11:11:00|26229.9|26229.9|26229.3|26229.3|26229.9|26229.9|26229.3|26229.3|0
1621422720000|2021-05-19 11:12:00|26225.75|26225.75|26225.75|26225.75|26225.75|26225.75|26225.75|26225.75|0
1621422740000|2021-05-19 11:12:20|26229.3|26229.3|26236.38|26236.38|26236.38|26236.38|26229.3|26229.3|0
1621422760000|2021-05-19 11:12:40|26239.92|26239.92|26239.92|26239.92|26239.92|26239.92|26239.92|26239.92|0
1621422810000|2021-05-19 11:13:30|26240.49|26240.49|26240.49|26240.49|26240.49|26240.49|26240.49|26240.49|0
1621422820000|2021-05-19 11:13:40|26244.04|26244.04|26244.04|26244.04|26244.04|26244.04|26244.04|26244.04|0
1621422840000|2021-05-19 11:14:00|26240.49|26240.49|26240.49|26240.49|26240.49|26240.49|26240.49|26240.49|0
1621422910000|2021-05-19 11:15:10|26236.95|26236.95|26233.41|26233.41|26236.95|26236.95|26233.41|26233.41|0
1621422920000|2021-05-19 11:15:20|26236.95|26236.95|26240.49|26240.49|26240.49|26240.49|26236.95|26236.95|0
1621422930000|2021-05-19 11:15:30|26240.08|26240.08|26243.63|26243.63|26243.63|26243.63|26240.08|26240.08|0
1621422940000|2021-05-19 11:15:40|26244.04|26244.04|26245.27|26245.27|26245.27|26245.27|26244.04|26244.04|0
1621422950000|2021-05-19 11:15:50|26245.84|26245.84|26249.38|26249.38|26249.38|26249.38|26245.84|26245.84|0
1621423000000|2021-05-19 11:16:40|26248.56|26248.56|26248.56|26248.56|26248.56|26248.56|26248.56|26248.56|0
1621423010000|2021-05-19 11:16:50|26245.02|26245.02|26245.02|26245.02|26245.02|26245.02|26245.02|26245.02|0
1621423040000|2021-05-19 11:17:20|26241.48|26241.48|26241.48|26241.48|26241.48|26241.48|26241.48|26241.48|0
1621423060000|2021-05-19 11:17:40|26237.94|26237.94|26234.4|26234.4|26237.94|26237.94|26234.4|26234.4|0
1621423090000|2021-05-19 11:18:10|26230.86|26230.86|26230.86|26230.86|26230.86|26230.86|26230.86|26230.86|0
1621423100000|2021-05-19 11:18:20|26227.32|26227.32|26227.32|26227.32|26227.32|26227.32|26227.32|26227.32|0
1621423160000|2021-05-19 11:19:20|26226.71|26226.71|26222.41|26222.41|26226.71|26226.71|26222.41|26222.41|0
1621423170000|2021-05-19 11:19:30|26214.12|26214.12|26214.12|26214.12|26214.12|26214.12|26214.12|26214.12|0
1621423180000|2021-05-19 11:19:40|26217.66|26217.66|26221.2|26221.2|26221.2|26221.2|26217.66|26217.66|0
1621423240000|2021-05-19 11:20:40|26217.66|26217.66|26217.66|26217.66|26217.66|26217.66|26217.66|26217.66|0
1621423260000|2021-05-19 11:21:00|26214.12|26214.12|26214.12|26214.12|26214.12|26214.12|26214.12|26214.12|0
1621423270000|2021-05-19 11:21:10|26210.58|26210.58|26210.58|26210.58|26210.58|26210.58|26210.58|26210.58|0
1621423280000|2021-05-19 11:21:20|26214.12|26214.12|26210.58|26210.58|26214.12|26214.12|26210.58|26210.58|0
1621423290000|2021-05-19 11:21:30|26207.04|26207.04|26207.04|26207.04|26207.04|26207.04|26207.04|26207.04|0
1621423330000|2021-05-19 11:22:10|26196.41|26196.41|26196.41|26196.41|26196.41|26196.41|26196.41|26196.41|0
1621423340000|2021-05-19 11:22:20|26203.5|26203.5|26203.5|26203.5|26203.5|26203.5|26203.5|26203.5|0
1621423390000|2021-05-19 11:23:10|26207.04|26207.04|26207.04|26207.04|26207.04|26207.04|26207.04|26207.04|0
1621423400000|2021-05-19 11:23:20|26210.58|26210.58|26207.04|26207.04|26210.58|26210.58|26207.04|26207.04|0
1621423410000|2021-05-19 11:23:30|26203.5|26203.5|26203.5|26203.5|26203.5|26203.5|26203.5|26203.5|0
1621423480000|2021-05-19 11:24:40|26196.41|26196.41|26196.41|26196.41|26196.41|26196.41|26196.41|26196.41|0
1621423510000|2021-05-19 11:25:10|26199.95|26199.95|26199.95|26199.95|26199.95|26199.95|26199.95|26199.95|0
1621423520000|2021-05-19 11:25:20|26203.5|26203.5|26203.5|26203.5|26203.5|26203.5|26203.5|26203.5|0
1621423530000|2021-05-19 11:25:30|26207.04|26207.04|26207.86|26207.86|26207.86|26207.86|26207.04|26207.04|0
1621423540000|2021-05-19 11:25:40|26207.45|26207.45|26207.45|26207.45|26207.45|26207.45|26207.45|26207.45|0
1621423560000|2021-05-19 11:26:00|26208.05|26208.05|26208.05|26208.05|26208.05|26208.05|26208.05|26208.05|0
1621423600000|2021-05-19 11:26:40|26211.59|26211.59|26211.59|26211.59|26211.59|26211.59|26211.59|26211.59|0
1621423620000|2021-05-19 11:27:00|26215.13|26215.13|26215.13|26215.13|26215.13|26215.13|26215.13|26215.13|0
1621423670000|2021-05-19 11:27:50|26218.67|26218.67|26215.13|26215.13|26218.67|26218.67|26215.13|26215.13|0
1621423680000|2021-05-19 11:28:00|26211.59|26211.59|26211.59|26211.59|26211.59|26211.59|26211.59|26211.59|0
1621423690000|2021-05-19 11:28:10|26211.02|26211.02|26211.02|26211.02|26211.02|26211.02|26211.02|26211.02|0
1621423710000|2021-05-19 11:28:30|26210.41|26210.41|26210.41|26210.41|26210.41|26210.41|26210.41|26210.41|0
1621423720000|2021-05-19 11:28:40|26209.81|26209.81|26209.81|26209.81|26209.81|26209.81|26209.81|26209.81|0
1621423740000|2021-05-19 11:29:00|26202.73|26202.73|26202.73|26202.73|26202.73|26202.73|26202.73|26202.73|0
1621423750000|2021-05-19 11:29:10|26199.19|26199.19|26199.19|26199.19|26199.19|26199.19|26199.19|26199.19|0
1621423760000|2021-05-19 11:29:20|26192.11|26192.11|26188.56|26188.56|26192.11|26192.11|26188.56|26188.56|0
1621423770000|2021-05-19 11:29:30|26192.11|26192.11|26188.56|26188.56|26192.11|26192.11|26185.02|26185.02|0
1621423840000|2021-05-19 11:30:40|26185.02|26185.02|26188.56|26188.56|26188.56|26188.56|26185.02|26185.02|0
1621423900000|2021-05-19 11:31:40|26181.48|26181.48|26180.66|26180.66|26181.48|26181.48|26177.12|26177.12|0
1621423910000|2021-05-19 11:31:50|26179.84|26179.84|26183.38|26183.38|26183.38|26183.38|26179.84|26179.84|0
1621423920000|2021-05-19 11:32:00|26186.92|26186.92|26186.92|26186.92|26186.92|26186.92|26186.92|26186.92|0
1621423930000|2021-05-19 11:32:10|26183.38|26183.38|26183.38|26183.38|26183.38|26183.38|26183.38|26183.38|0
1621423950000|2021-05-19 11:32:30|26186.92|26186.92|26191.07|26191.07|26191.07|26191.07|26186.92|26186.92|0
1621423960000|2021-05-19 11:32:40|26194.61|26194.61|26194.61|26194.61|26194.61|26194.61|26194.61|26194.61|0
1621423970000|2021-05-19 11:32:50|26191.07|26191.07|26191.07|26191.07|26191.07|26191.07|26191.07|26191.07|0
1621423990000|2021-05-19 11:33:10|26190.3|26190.3|26186.18|26186.18|26190.3|26190.3|26186.18|26186.18|0
1621424040000|2021-05-19 11:34:00|26179.1|26179.1|26175.56|26175.56|26179.1|26179.1|26175.56|26175.56|0
1621424060000|2021-05-19 11:34:20|26172.02|26172.02|26172.02|26172.02|26172.02|26172.02|26172.02|26172.02|0
1621424080000|2021-05-19 11:34:40|26168.48|26168.48|26167.46|26167.46|26168.48|26168.48|26167.46|26167.46|0
1621424090000|2021-05-19 11:34:50|26168.06|26168.06|26168.48|26168.48|26168.48|26168.48|26168.06|26168.06|0
1621424100000|2021-05-19 11:35:00|26175.56|26175.56|26175.56|26175.56|26175.56|26175.56|26175.56|26175.56|0
1621424110000|2021-05-19 11:35:10|26186.18|26186.18|26186.18|26186.18|26186.18|26186.18|26186.18|26186.18|0
1621424160000|2021-05-19 11:36:00|26184.98|26184.98|26189.12|26189.12|26189.12|26189.12|26184.98|26184.98|0
1621424170000|2021-05-19 11:36:10|26185.58|26185.58|26182.04|26182.04|26185.58|26185.58|26182.04|26182.04|0
1621424300000|2021-05-19 11:38:20|26181.85|26181.85|26181.85|26181.85|26181.85|26181.85|26181.85|26181.85|0
1621424320000|2021-05-19 11:38:40|26178.31|26178.31|26178.31|26178.31|26178.31|26178.31|26178.31|26178.31|0
1621424340000|2021-05-19 11:39:00|26174.16|26174.16|26160|26160|26174.16|26174.16|26160|26160|0
1621424350000|2021-05-19 11:39:10|26159.59|26159.59|26159.59|26159.59|26159.59|26159.59|26159.59|26159.59|0
1621424390000|2021-05-19 11:39:50|26152.5|26152.5|26152.5|26152.5|26152.5|26152.5|26152.5|26152.5|0
1621424400000|2021-05-19 11:40:00|26148.96|26148.96|26148.96|26148.96|26148.96|26148.96|26148.96|26148.96|0
1621424410000|2021-05-19 11:40:10|26148.36|26148.36|26148.36|26148.36|26148.36|26148.36|26148.36|26148.36|0
1621424450000|2021-05-19 11:40:50|26147.95|26147.95|26147.95|26147.95|26147.95|26147.95|26147.95|26147.95|0
1621424460000|2021-05-19 11:41:00|26151.49|26151.49|26158.57|26158.57|26158.57|26158.57|26151.49|26151.49|0
1621424490000|2021-05-19 11:41:30|26151.49|26151.49|26151.49|26151.49|26151.49|26151.49|26151.49|26151.49|0
1621424500000|2021-05-19 11:41:40|26147.95|26147.95|26147.95|26147.95|26147.95|26147.95|26147.95|26147.95|0
1621424520000|2021-05-19 11:42:00|26151.49|26151.49|26151.49|26151.49|26151.49|26151.49|26147.95|26147.95|0
1621424570000|2021-05-19 11:42:50|26144.41|26144.41|26140.27|26140.27|26144.41|26144.41|26140.27|26140.27|0
1621424580000|2021-05-19 11:43:00|26139.86|26139.86|26135.9|26135.9|26139.86|26139.86|26135.9|26135.9|0
1621424590000|2021-05-19 11:43:10|26136.51|26136.51|26133.57|26133.57|26137.11|26137.11|26133.57|26133.57|0
1621424610000|2021-05-19 11:43:30|26137.11|26137.11|26137.11|26137.11|26137.11|26137.11|26137.11|26137.11|0
1621424620000|2021-05-19 11:43:40|26147.73|26147.73|26151.27|26151.27|26151.27|26151.27|26147.73|26147.73|0
1621424640000|2021-05-19 11:44:00|26147.73|26147.73|26147.73|26147.73|26147.73|26147.73|26147.73|26147.73|0
1621424650000|2021-05-19 11:44:10|26147.13|26147.13|26150.67|26150.67|26150.67|26150.67|26147.13|26147.13|0
1621424660000|2021-05-19 11:44:20|26147.13|26147.13|26147.13|26147.13|26147.13|26147.13|26147.13|26147.13|0
1621424670000|2021-05-19 11:44:30|26147.54|26147.54|26147.54|26147.54|26147.54|26147.54|26147.54|26147.54|0
1621424680000|2021-05-19 11:44:40|26151.08|26151.08|26151.08|26151.08|26151.08|26151.08|26151.08|26151.08|0
1621424700000|2021-05-19 11:45:00|26147.54|26147.54|26154.62|26154.62|26154.62|26154.62|26147.54|26147.54|0
1621424710000|2021-05-19 11:45:10|26151.08|26151.08|26151.08|26151.08|26151.08|26151.08|26151.08|26151.08|0
1621424730000|2021-05-19 11:45:30|26150.51|26150.51|26150.51|26150.51|26150.51|26150.51|26150.51|26150.51|0
1621424750000|2021-05-19 11:45:50|26154.05|26154.05|26154.05|26154.05|26154.05|26154.05|26154.05|26154.05|0
1621424770000|2021-05-19 11:46:10|26150.51|26150.51|26150.51|26150.51|26150.51|26150.51|26150.51|26150.51|0
1621424780000|2021-05-19 11:46:20|26154.05|26154.05|26154.05|26154.05|26154.05|26154.05|26154.05|26154.05|0
1621424790000|2021-05-19 11:46:30|26157.59|26157.59|26160.19|26160.19|26160.19|26160.19|26157.59|26157.59|0
1621424820000|2021-05-19 11:47:00|26159.8|26159.8|26159.8|26159.8|26159.8|26159.8|26159.8|26159.8|0
1621424840000|2021-05-19 11:47:20|26163.35|26163.35|26163.35|26163.35|26163.35|26163.35|26163.35|26163.35|0
1621424850000|2021-05-19 11:47:30|26170.43|26170.43|26170.43|26170.43|26170.43|26170.43|26170.43|26170.43|0
1621424870000|2021-05-19 11:47:50|26177.51|26177.51|26181.05|26181.05|26181.05|26181.05|26177.51|26177.51|0
1621424880000|2021-05-19 11:48:00|26184.59|26184.59|26184.59|26184.59|26184.59|26184.59|26184.59|26184.59|0
1621424890000|2021-05-19 11:48:10|26181.05|26181.05|26181.05|26181.05|26181.05|26181.05|26181.05|26181.05|0
1621424900000|2021-05-19 11:48:20|26184.59|26184.59|26184.59|26184.59|26184.59|26184.59|26184.59|26184.59|0
1621424940000|2021-05-19 11:49:00|26181.05|26181.05|26181.05|26181.05|26181.05|26181.05|26181.05|26181.05|0
1621425000000|2021-05-19 11:50:00|26184.59|26184.59|26191.68|26191.68|26191.68|26191.68|26184.59|26184.59|0
1621425010000|2021-05-19 11:50:10|26184.59|26184.59|26191.68|26191.68|26191.68|26191.68|26184.59|26184.59|0
1621425030000|2021-05-19 11:50:30|26195.22|26195.22|26191.68|26191.68|26195.22|26195.22|26191.68|26191.68|0
1621425040000|2021-05-19 11:50:40|26188.13|26188.13|26188.13|26188.13|26188.13|26188.13|26188.13|26188.13|0
1621425070000|2021-05-19 11:51:10|26187.72|26187.72|26187.72|26187.72|26187.72|26187.72|26187.72|26187.72|0
1621425090000|2021-05-19 11:51:30|26184.18|26184.18|26177.1|26177.1|26184.18|26184.18|26177.1|26177.1|0
1621425100000|2021-05-19 11:51:40|26180.64|26180.64|26180.64|26180.64|26180.64|26180.64|26180.64|26180.64|0
1621425160000|2021-05-19 11:52:40|26177.1|26177.1|26177.1|26177.1|26177.1|26177.1|26177.1|26177.1|0
1621425190000|2021-05-19 11:53:10|26173.56|26173.56|26177.7|26177.7|26177.7|26177.7|26173.56|26173.56|0
1621425210000|2021-05-19 11:53:30|26174.16|26174.16|26173.75|26173.75|26174.16|26174.16|26173.75|26173.75|0
1621425270000|2021-05-19 11:54:30|26172.55|26172.55|26172.55|26172.55|26172.55|26172.55|26172.55|26172.55|0
1621425300000|2021-05-19 11:55:00|26176.09|26176.09|26176.09|26176.09|26176.09|26176.09|26176.09|26176.09|0
1621425310000|2021-05-19 11:55:10|26172.55|26172.55|26172.55|26172.55|26172.55|26172.55|26172.55|26172.55|0
1621425330000|2021-05-19 11:55:30|26169.01|26169.01|26165.05|26165.05|26169.01|26169.01|26165.05|26165.05|0
1621425340000|2021-05-19 11:55:40|26161.51|26161.51|26161.51|26161.51|26161.51|26161.51|26161.51|26161.51|0
1621425350000|2021-05-19 11:55:50|26150.89|26150.89|26150.89|26150.89|26150.89|26150.89|26150.89|26150.89|0
1621425430000|2021-05-19 11:57:10|26154.43|26154.43|26154.84|26154.84|26154.84|26154.84|26154.43|26154.43|0
1621425470000|2021-05-19 11:57:50|26158.38|26158.38|26158.38|26158.38|26158.38|26158.38|26158.38|26158.38|0
1621425480000|2021-05-19 11:58:00|26154.84|26154.84|26154.84|26154.84|26154.84|26154.84|26154.84|26154.84|0
1621425510000|2021-05-19 11:58:30|26151.3|26151.3|26151.3|26151.3|26151.3|26151.3|26151.3|26151.3|0
1621425530000|2021-05-19 11:58:50|26154.84|26154.84|26154.84|26154.84|26154.84|26154.84|26154.84|26154.84|0
1621425550000|2021-05-19 11:59:10|26158.38|26158.38|26158.38|26158.38|26158.38|26158.38|26158.38|26158.38|0
1621425560000|2021-05-19 11:59:20|26154.84|26154.84|26154.84|26154.84|26154.84|26154.84|26154.84|26154.84|0
1621425590000|2021-05-19 11:59:50|26158.38|26158.38|26161.92|26161.92|26161.92|26161.92|26158.38|26158.38|0
1621425600000|2021-05-19 12:00:00|26165.87|26165.87|26169.42|26169.42|26169.42|26169.42|26165.87|26165.87|0
1621425640000|2021-05-19 12:00:40|26172.96|26172.96|26180.04|26180.04|26180.04|26180.04|26172.96|26172.96|0
1621425660000|2021-05-19 12:01:00|26176.5|26176.5|26180.04|26180.04|26180.04|26180.04|26176.5|26176.5|0
1621425710000|2021-05-19 12:01:50|26172.96|26172.96|26165.87|26165.87|26172.96|26172.96|26165.87|26165.87|0
1621425740000|2021-05-19 12:02:20|26165.27|26165.27|26165.27|26165.27|26165.27|26165.27|26165.27|26165.27|0
1621425830000|2021-05-19 12:03:50|26165.08|26165.08|26164.89|26164.89|26165.08|26165.08|26164.89|26164.89|0
1621425870000|2021-05-19 12:04:30|26164.07|26164.07|26171.75|26171.75|26171.75|26171.75|26164.07|26164.07|0
1621425890000|2021-05-19 12:04:50|26172.35|26172.35|26173.31|26173.31|26173.31|26173.31|26172.35|26172.35|0
1621425900000|2021-05-19 12:05:00|26176.85|26176.85|26177.87|26177.87|26181.41|26181.41|26176.85|26176.85|0
1621425910000|2021-05-19 12:05:10|26174.33|26174.33|26174.33|26174.33|26174.33|26174.33|26174.33|26174.33|0
1621425920000|2021-05-19 12:05:20|26177.87|26177.87|26177.87|26177.87|26177.87|26177.87|26177.87|26177.87|0
1621425940000|2021-05-19 12:05:40|26181.41|26181.41|26181.41|26181.41|26181.41|26181.41|26181.41|26181.41|0
1621425960000|2021-05-19 12:06:00|26181|26181|26180.4|26180.4|26181|26181|26180.4|26180.4|0
1621426010000|2021-05-19 12:06:50|26187.48|26187.48|26191.02|26191.02|26191.02|26191.02|26187.48|26187.48|0
1621426030000|2021-05-19 12:07:10|26187.48|26187.48|26187.48|26187.48|26187.48|26187.48|26187.48|26187.48|0
1621426060000|2021-05-19 12:07:40|26189.01|26189.01|26188.6|26188.6|26189.01|26189.01|26188.6|26188.6|0
1621426090000|2021-05-19 12:08:10|26192.14|26192.14|26188.6|26188.6|26192.14|26192.14|26188.6|26188.6|0
1621426100000|2021-05-19 12:08:20|26192.14|26192.14|26195.68|26195.68|26195.68|26195.68|26192.14|26192.14|0
1621426110000|2021-05-19 12:08:30|26192.14|26192.14|26188.6|26188.6|26192.14|26192.14|26188.6|26188.6|0
1621426160000|2021-05-19 12:09:20|26192.14|26192.14|26195.68|26195.68|26195.68|26195.68|26192.14|26192.14|0
1621426180000|2021-05-19 12:09:40|26202.77|26202.77|26202.77|26202.77|26202.77|26202.77|26202.77|26202.77|0
1621426230000|2021-05-19 12:10:30|26203.18|26203.18|26205.2|26205.2|26205.2|26205.2|26203.18|26203.18|0
1621426260000|2021-05-19 12:11:00|26201.66|26201.66|26201.66|26201.66|26201.66|26201.66|26201.66|26201.66|0
1621426310000|2021-05-19 12:11:50|26198.12|26198.12|26198.12|26198.12|26198.12|26198.12|26198.12|26198.12|0
1621426360000|2021-05-19 12:12:40|26194.58|26194.58|26194.58|26194.58|26194.58|26194.58|26194.58|26194.58|0
1621426380000|2021-05-19 12:13:00|26194.77|26194.77|26194.77|26194.77|26194.77|26194.77|26194.77|26194.77|0
1621426440000|2021-05-19 12:14:00|26193.62|26193.62|26193.62|26193.62|26193.62|26193.62|26193.62|26193.62|0
1621426450000|2021-05-19 12:14:10|26193.81|26193.81|26193.81|26193.81|26193.81|26193.81|26193.81|26193.81|0
1621426460000|2021-05-19 12:14:20|26200.89|26200.89|26200.89|26200.89|26200.89|26200.89|26200.89|26200.89|0
1621426470000|2021-05-19 12:14:30|26204.44|26204.44|26205.04|26205.04|26205.04|26205.04|26204.44|26204.44|0
1621426510000|2021-05-19 12:15:10|26204.63|26204.63|26204.22|26204.22|26204.63|26204.63|26204.22|26204.22|0
1621426530000|2021-05-19 12:15:30|26211.3|26211.3|26211.3|26211.3|26211.3|26211.3|26211.3|26211.3|0
1621426550000|2021-05-19 12:15:50|26214.84|26214.84|26218.38|26218.38|26221.92|26221.92|26214.84|26214.84|0
1621426560000|2021-05-19 12:16:00|26218.79|26218.79|26218.79|26218.79|26218.79|26218.79|26218.79|26218.79|0
1621426600000|2021-05-19 12:16:40|26229.41|26229.41|26225.87|26225.87|26229.41|26229.41|26225.87|26225.87|0
1621426640000|2021-05-19 12:17:20|26222.33|26222.33|26222.33|26222.33|26222.33|26222.33|26222.33|26222.33|0
1621426660000|2021-05-19 12:17:40|26229.41|26229.41|26229.41|26229.41|26229.41|26229.41|26229.41|26229.41|0
1621426690000|2021-05-19 12:18:10|26236.5|26236.5|26240.04|26240.04|26240.04|26240.04|26236.5|26236.5|0
1621426730000|2021-05-19 12:18:50|26236.5|26236.5|26229.41|26229.41|26236.5|26236.5|26229.41|26229.41|0
1621426760000|2021-05-19 12:19:20|26232.96|26232.96|26232.96|26232.96|26232.96|26232.96|26232.96|26232.96|0
1621426770000|2021-05-19 12:19:30|26233.56|26233.56|26237.1|26237.1|26237.1|26237.1|26233.56|26233.56|0
1621426780000|2021-05-19 12:19:40|26240.64|26240.64|26240.64|26240.64|26240.64|26240.64|26240.64|26240.64|0
1621426800000|2021-05-19 12:20:00|26237.1|26237.1|26233.56|26233.56|26237.1|26237.1|26233.56|26233.56|0
1621426810000|2021-05-19 12:20:10|26237.1|26237.1|26237.1|26237.1|26237.1|26237.1|26237.1|26237.1|0
1621426820000|2021-05-19 12:20:20|26240.64|26240.64|26240.64|26240.64|26240.64|26240.64|26240.64|26240.64|0
1621426840000|2021-05-19 12:20:40|26237.1|26237.1|26237.1|26237.1|26237.1|26237.1|26237.1|26237.1|0
1621426880000|2021-05-19 12:21:20|26236.5|26236.5|26225.87|26225.87|26236.5|26236.5|26225.87|26225.87|0
1621426920000|2021-05-19 12:22:00|26225.46|26225.46|26225.46|26225.46|26225.46|26225.46|26225.46|26225.46|0
1621426990000|2021-05-19 12:23:10|26232.55|26232.55|26232.55|26232.55|26232.55|26232.55|26232.55|26232.55|0
1621427040000|2021-05-19 12:24:00|26229|26229|26229|26229|26229|26229|26229|26229|0
1621427070000|2021-05-19 12:24:30|26225.46|26225.46|26225.46|26225.46|26225.46|26225.46|26225.46|26225.46|0
1621427120000|2021-05-19 12:25:20|26229|26229|26229|26229|26232.55|26232.55|26229|26229|0
1621427130000|2021-05-19 12:25:30|26232.55|26232.55|26253.79|26253.79|26253.79|26253.79|26232.55|26232.55|0
1621427140000|2021-05-19 12:25:40|26257.33|26257.33|26260.88|26260.88|26260.88|26260.88|26253.79|26253.79|0
1621427150000|2021-05-19 12:25:50|26257.33|26257.33|26264.42|26264.42|26264.42|26264.42|26257.33|26257.33|0
1621427170000|2021-05-19 12:26:10|26267.96|26267.96|26267.96|26267.96|26271.5|26271.5|26267.96|26267.96|0
1621427190000|2021-05-19 12:26:30|26271.5|26271.5|26271.5|26271.5|26271.5|26271.5|26271.5|26271.5|0
1621427240000|2021-05-19 12:27:20|26272.27|26272.27|26272.07|26272.07|26272.27|26272.27|26272.07|26272.07|0
1621427260000|2021-05-19 12:27:40|26264.99|26264.99|26264.99|26264.99|26264.99|26264.99|26264.99|26264.99|0
1621427280000|2021-05-19 12:28:00|26265.81|26265.81|26259.74|26259.74|26266.83|26266.83|26259.74|26259.74|0
1621427300000|2021-05-19 12:28:20|26256.2|26256.2|26249.12|26249.12|26256.2|26256.2|26249.12|26249.12|0
1621427330000|2021-05-19 12:28:50|26248.93|26248.93|26248.74|26248.74|26248.93|26248.93|26248.74|26248.74|0
1621427340000|2021-05-19 12:29:00|26245.19|26245.19|26245.19|26245.19|26245.19|26245.19|26245.19|26245.19|0
1621427350000|2021-05-19 12:29:10|26245.61|26245.61|26245.61|26245.61|26245.61|26245.61|26245.61|26245.61|0
1621427360000|2021-05-19 12:29:20|26249.15|26249.15|26249.15|26249.15|26249.15|26249.15|26249.15|26249.15|0
1621427400000|2021-05-19 12:30:00|26252.69|26252.69|26252.69|26252.69|26252.69|26252.69|26252.69|26252.69|0
1621427410000|2021-05-19 12:30:10|26256.23|26256.23|26249.15|26249.15|26256.23|26256.23|26249.15|26249.15|0
1621427440000|2021-05-19 12:30:40|26249.56|26249.56|26249.56|26249.56|26249.56|26249.56|26249.56|26249.56|0
1621427450000|2021-05-19 12:30:50|26246.02|26246.02|26246.02|26246.02|26246.02|26246.02|26246.02|26246.02|0
1621427500000|2021-05-19 12:31:40|26246.43|26246.43|26246.43|26246.43|26246.43|26246.43|26246.43|26246.43|0
1621427510000|2021-05-19 12:31:50|26249.97|26249.97|26249.97|26249.97|26249.97|26249.97|26249.97|26249.97|0
1621427550000|2021-05-19 12:32:30|26246.43|26246.43|26246.43|26246.43|26246.43|26246.43|26246.43|26246.43|0
1621427560000|2021-05-19 12:32:40|26242.89|26242.89|26242.89|26242.89|26242.89|26242.89|26242.89|26242.89|0
1621427610000|2021-05-19 12:33:30|26243.49|26243.49|26243.49|26243.49|26243.49|26243.49|26243.49|26243.49|0
1621427620000|2021-05-19 12:33:40|26247.03|26247.03|26243.49|26243.49|26247.03|26247.03|26243.49|26243.49|0
1621427630000|2021-05-19 12:33:50|26239.95|26239.95|26239.95|26239.95|26239.95|26239.95|26239.95|26239.95|0
1621427660000|2021-05-19 12:34:20|26240.14|26240.14|26240.14|26240.14|26240.14|26240.14|26240.14|26240.14|0
1621427720000|2021-05-19 12:35:20|26229.51|26229.51|26229.51|26229.51|26229.51|26229.51|26229.51|26229.51|0
1621427730000|2021-05-19 12:35:30|26218.89|26218.89|26218.89|26218.89|26218.89|26218.89|26218.89|26218.89|0
1621427750000|2021-05-19 12:35:50|26219.08|26219.08|26219.08|26219.08|26219.08|26219.08|26219.08|26219.08|0
1621427760000|2021-05-19 12:36:00|26222.62|26222.62|26222.62|26222.62|26222.62|26222.62|26222.62|26222.62|0
1621427770000|2021-05-19 12:36:10|26219.08|26219.08|26219.08|26219.08|26219.08|26219.08|26219.08|26219.08|0
1621427780000|2021-05-19 12:36:20|26219.49|26219.49|26223.03|26223.03|26223.03|26223.03|26219.49|26219.49|0
1621427800000|2021-05-19 12:36:40|26219.49|26219.49|26219.49|26219.49|26219.49|26219.49|26219.49|26219.49|0
1621427820000|2021-05-19 12:37:00|26226.57|26226.57|26226.57|26226.57|26226.57|26226.57|26226.57|26226.57|0
1621427830000|2021-05-19 12:37:10|26230.12|26230.12|26230.12|26230.12|26230.12|26230.12|26230.12|26230.12|0
1621427840000|2021-05-19 12:37:20|26233.66|26233.66|26233.66|26233.66|26233.66|26233.66|26233.66|26233.66|0
1621427860000|2021-05-19 12:37:40|26234.48|26234.48|26234.48|26234.48|26234.48|26234.48|26234.48|26234.48|0
1621427880000|2021-05-19 12:38:00|26238.02|26238.02|26238.02|26238.02|26238.02|26238.02|26238.02|26238.02|0
1621427900000|2021-05-19 12:38:20|26237.61|26237.61|26237.61|26237.61|26237.61|26237.61|26237.61|26237.61|0
1621427920000|2021-05-19 12:38:40|26234.07|26234.07|26234.07|26234.07|26234.07|26234.07|26234.07|26234.07|0
1621427960000|2021-05-19 12:39:20|26237.61|26237.61|26237.61|26237.61|26237.61|26237.61|26237.61|26237.61|0
1621428000000|2021-05-19 12:40:00|26234.07|26234.07|26234.07|26234.07|26234.07|26234.07|26234.07|26234.07|0
1621428010000|2021-05-19 12:40:10|26230.53|26230.53|26230.53|26230.53|26230.53|26230.53|26230.53|26230.53|0
1621428020000|2021-05-19 12:40:20|26226.99|26226.99|26226.99|26226.99|26226.99|26226.99|26226.99|26226.99|0
1621428040000|2021-05-19 12:40:40|26226.38|26226.38|26226.38|26226.38|26226.38|26226.38|26222.84|26222.84|0
1621428050000|2021-05-19 12:40:50|26229.92|26229.92|26233.47|26233.47|26233.47|26233.47|26229.92|26229.92|0
1621428070000|2021-05-19 12:41:10|26234.07|26234.07|26230.12|26230.12|26234.07|26234.07|26230.12|26230.12|0
1621428130000|2021-05-19 12:42:10|26233.66|26233.66|26237.2|26237.2|26237.2|26237.2|26233.66|26233.66|0
1621428200000|2021-05-19 12:43:20|26236.79|26236.79|26236.38|26236.38|26236.79|26236.79|26236.38|26236.38|0
1621428240000|2021-05-19 12:44:00|26232.84|26232.84|26229.29|26229.29|26232.84|26232.84|26229.29|26229.29|0
1621428260000|2021-05-19 12:44:20|26225.75|26225.75|26225.75|26225.75|26225.75|26225.75|26225.75|26225.75|0
1621428330000|2021-05-19 12:45:30|26225.37|26225.37|26232.07|26232.07|26232.07|26232.07|26224.99|26224.99|0
1621428350000|2021-05-19 12:45:50|26231.66|26231.66|26231.66|26231.66|26231.66|26231.66|26231.66|26231.66|0
1621428390000|2021-05-19 12:46:30|26228.12|26228.12|26228.12|26228.12|26228.12|26228.12|26228.12|26228.12|0
1621428410000|2021-05-19 12:46:50|26231.66|26231.66|26232.26|26232.26|26232.26|26232.26|26231.66|26231.66|0
1621428440000|2021-05-19 12:47:20|26232.67|26232.67|26233.08|26233.08|26233.08|26233.08|26232.67|26232.67|0
1621428520000|2021-05-19 12:48:40|26233.68|26233.68|26237.8|26237.8|26237.8|26237.8|26233.68|26233.68|0
1621428550000|2021-05-19 12:49:10|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|0
1621428560000|2021-05-19 12:49:20|26234.67|26234.67|26231.13|26231.13|26234.67|26234.67|26231.13|26231.13|0
1621428580000|2021-05-19 12:49:40|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|26234.67|0
1621428590000|2021-05-19 12:49:50|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|0
1621428620000|2021-05-19 12:50:20|26241.75|26241.75|26241.75|26241.75|26241.75|26241.75|26241.75|26241.75|0
1621428640000|2021-05-19 12:50:40|26242.95|26242.95|26242.95|26242.95|26242.95|26242.95|26242.95|26242.95|0
1621428650000|2021-05-19 12:50:50|26242.35|26242.35|26242.35|26242.35|26242.35|26242.35|26242.35|26242.35|0
1621428730000|2021-05-19 12:52:10|26238.81|26238.81|26238.81|26238.81|26238.81|26238.81|26238.81|26238.81|0
1621428750000|2021-05-19 12:52:30|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|26238.4|0
1621428800000|2021-05-19 12:53:20|26241.94|26241.94|26241.94|26241.94|26241.94|26241.94|26241.94|26241.94|0
1621428820000|2021-05-19 12:53:40|26238.4|26238.4|26241.94|26241.94|26241.94|26241.94|26238.4|26238.4|0
1621428850000|2021-05-19 12:54:10|26241.34|26241.34|26240.74|26240.74|26241.34|26241.34|26240.74|26240.74|0
1621428860000|2021-05-19 12:54:20|26241.31|26241.31|26241.12|26241.12|26241.31|26241.31|26241.12|26241.12|0
1621428910000|2021-05-19 12:55:10|26234.04|26234.04|26234.04|26234.04|26234.04|26234.04|26234.04|26234.04|0
1621428950000|2021-05-19 12:55:50|26233.44|26233.44|26233.63|26233.63|26233.63|26233.63|26233.44|26233.44|0
1621428960000|2021-05-19 12:56:00|26233.82|26233.82|26233.82|26233.82|26233.82|26233.82|26233.82|26233.82|0
1621428970000|2021-05-19 12:56:10|26237.36|26237.36|26237.36|26237.36|26237.36|26237.36|26237.36|26237.36|0
1621429020000|2021-05-19 12:57:00|26237.77|26237.77|26237.77|26237.77|26237.77|26237.77|26237.77|26237.77|0
1621429050000|2021-05-19 12:57:30|26234.23|26234.23|26233.41|26233.41|26234.23|26234.23|26233.41|26233.41|0
1621429060000|2021-05-19 12:57:40|26226.33|26226.33|26226.33|26226.33|26226.33|26226.33|26226.33|26226.33|0
1621429090000|2021-05-19 12:58:10|26229.87|26229.87|26233.41|26233.41|26233.41|26233.41|26229.87|26229.87|0
1621429110000|2021-05-19 12:58:30|26233.03|26233.03|26233.03|26233.03|26233.03|26233.03|26233.03|26233.03|0
1621429120000|2021-05-19 12:58:40|26240.11|26240.11|26240.11|26240.11|26240.11|26240.11|26240.11|26240.11|0
1621429150000|2021-05-19 12:59:10|26239.53|26239.53|26239.53|26239.53|26239.53|26239.53|26239.53|26239.53|0
1621429180000|2021-05-19 12:59:40|26243.08|26243.08|26235.99|26235.99|26243.08|26243.08|26235.99|26235.99|0
1621429200000|2021-05-19 13:00:00|26235.39|26235.39|26242.47|26242.47|26242.47|26242.47|26235.39|26235.39|0
1621429210000|2021-05-19 13:00:10|26246.02|26246.02|26260.18|26260.18|26263.72|26263.72|26246.02|26246.02|0
1621429220000|2021-05-19 13:00:20|26263.72|26263.72|26267.26|26267.26|26267.26|26267.26|26260.18|26260.18|0
1621429250000|2021-05-19 13:00:50|26270.8|26270.8|26274.35|26274.35|26274.35|26274.35|26270.8|26270.8|0
1621429290000|2021-05-19 13:01:30|26274.95|26274.95|26281.84|26281.84|26282.03|26282.03|26274.95|26274.95|0
1621429300000|2021-05-19 13:01:40|26274.76|26274.76|26271.21|26271.21|26274.76|26274.76|26271.21|26271.21|0
1621429310000|2021-05-19 13:01:50|26267.67|26267.67|26267.67|26267.67|26271.21|26271.21|26267.67|26267.67|0
1621429340000|2021-05-19 13:02:20|26264.13|26264.13|26264.13|26264.13|26264.13|26264.13|26264.13|26264.13|0
1621429360000|2021-05-19 13:02:40|26260.59|26260.59|26260.59|26260.59|26260.59|26260.59|26260.59|26260.59|0
1621429420000|2021-05-19 13:03:40|26257.05|26257.05|26257.05|26257.05|26257.05|26257.05|26257.05|26257.05|0
1621429430000|2021-05-19 13:03:50|26260.59|26260.59|26260.59|26260.59|26260.59|26260.59|26260.59|26260.59|0
1621429440000|2021-05-19 13:04:00|26257.05|26257.05|26253.51|26253.51|26257.05|26257.05|26253.51|26253.51|0
1621429470000|2021-05-19 13:04:30|26253.89|26253.89|26252.69|26252.69|26253.89|26253.89|26252.69|26252.69|0
1621429480000|2021-05-19 13:04:40|26242.06|26242.06|26242.06|26242.06|26242.06|26242.06|26242.06|26242.06|0
1621429500000|2021-05-19 13:05:00|26245.61|26245.61|26245.61|26245.61|26245.61|26245.61|26245.61|26245.61|0
1621429510000|2021-05-19 13:05:10|26249.15|26249.15|26249.15|26249.15|26249.15|26249.15|26249.15|26249.15|0
1621429530000|2021-05-19 13:05:30|26245.61|26245.61|26245.61|26245.61|26245.61|26245.61|26242.06|26242.06|0
1621429540000|2021-05-19 13:05:40|26249.15|26249.15|26249.72|26249.72|26250.13|26250.13|26249.15|26249.15|0
1621429560000|2021-05-19 13:06:00|26242.64|26242.64|26239.1|26239.1|26242.64|26242.64|26239.1|26239.1|0
1621429620000|2021-05-19 13:07:00|26235.56|26235.56|26235.56|26235.56|26235.56|26235.56|26235.56|26235.56|0
1621429650000|2021-05-19 13:07:30|26232.02|26232.02|26232.02|26232.02|26232.02|26232.02|26232.02|26232.02|0
1621429680000|2021-05-19 13:08:00|26224.93|26224.93|26224.93|26224.93|26224.93|26224.93|26224.93|26224.93|0
1621429730000|2021-05-19 13:08:50|26228.47|26228.47|26228.47|26228.47|26228.47|26228.47|26228.47|26228.47|0
1621429740000|2021-05-19 13:09:00|26228.88|26228.88|26225.34|26225.34|26232.43|26232.43|26225.34|26225.34|0
1621429750000|2021-05-19 13:09:10|26228.88|26228.88|26228.88|26228.88|26228.88|26228.88|26228.88|26228.88|0
1621429760000|2021-05-19 13:09:20|26225.34|26225.34|26225.34|26225.34|26225.34|26225.34|26225.34|26225.34|0
1621429770000|2021-05-19 13:09:30|26221.8|26221.8|26228.88|26228.88|26228.88|26228.88|26221.8|26221.8|0
1621429800000|2021-05-19 13:10:00|26225.34|26225.34|26221.8|26221.8|26225.34|26225.34|26221.8|26221.8|0
1621429810000|2021-05-19 13:10:10|26225.34|26225.34|26225.34|26225.34|26225.34|26225.34|26225.34|26225.34|0
1621429850000|2021-05-19 13:10:50|26221.8|26221.8|26221.8|26221.8|26221.8|26221.8|26218.26|26218.26|0
1621429870000|2021-05-19 13:11:10|26221.2|26221.2|26221.2|26221.2|26221.2|26221.2|26221.2|26221.2|0
1621429900000|2021-05-19 13:11:40|26231.82|26231.82|26235.97|26235.97|26236.57|26236.57|26231.82|26231.82|0
1621429910000|2021-05-19 13:11:50|26236.38|26236.38|26236.38|26236.38|26236.38|26236.38|26236.38|26236.38|0
1621429920000|2021-05-19 13:12:00|26239.92|26239.92|26239.92|26239.92|26239.92|26239.92|26239.92|26239.92|0
1621429930000|2021-05-19 13:12:10|26239.54|26239.54|26239.54|26239.54|26239.54|26239.54|26239.54|26239.54|0
1621429950000|2021-05-19 13:12:30|26239.12|26239.12|26239.12|26239.12|26239.12|26239.12|26239.12|26239.12|0
1621429960000|2021-05-19 13:12:40|26239.54|26239.54|26239.54|26239.54|26239.54|26239.54|26239.54|26239.54|0
1621429980000|2021-05-19 13:13:00|26243.08|26243.08|26243.08|26243.08|26243.08|26243.08|26243.08|26243.08|0
1621429990000|2021-05-19 13:13:10|26246.62|26246.62|26243.08|26243.08|26246.62|26246.62|26243.08|26243.08|0
1621430000000|2021-05-19 13:13:20|26243.68|26243.68|26243.68|26243.68|26243.68|26243.68|26243.68|26243.68|0
1621430020000|2021-05-19 13:13:40|26240.14|26240.14|26240.14|26240.14|26240.14|26240.14|26240.14|26240.14|0
1621430030000|2021-05-19 13:13:50|26243.68|26243.68|26254.3|26254.3|26254.3|26254.3|26243.68|26243.68|0
1621430040000|2021-05-19 13:14:00|26257.84|26257.84|26257.84|26257.84|26257.84|26257.84|26257.84|26257.84|0
1621430080000|2021-05-19 13:14:40|26240.14|26240.14|26240.14|26240.14|26240.14|26240.14|26240.14|26240.14|0
1621430090000|2021-05-19 13:14:50|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|0
1621430120000|2021-05-19 13:15:20|26243.68|26243.68|26243.68|26243.68|26243.68|26243.68|26243.68|26243.68|0
1621430130000|2021-05-19 13:15:30|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|0
1621430140000|2021-05-19 13:15:40|26240.14|26240.14|26241.75|26241.75|26241.75|26241.75|26236.6|26236.6|0
1621430150000|2021-05-19 13:15:50|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|26238.21|0
1621430160000|2021-05-19 13:16:00|26237.8|26237.8|26237.8|26237.8|26237.8|26237.8|26237.8|26237.8|0
1621430170000|2021-05-19 13:16:10|26241.34|26241.34|26244.88|26244.88|26244.88|26244.88|26241.34|26241.34|0
1621430200000|2021-05-19 13:16:40|26248.42|26248.42|26248.42|26248.42|26248.42|26248.42|26248.42|26248.42|0
1621430220000|2021-05-19 13:17:00|26251.96|26251.96|26255.51|26255.51|26255.51|26255.51|26251.96|26251.96|0
1621430250000|2021-05-19 13:17:30|26259.05|26259.05|26259.05|26259.05|26259.05|26259.05|26259.05|26259.05|0
1621430270000|2021-05-19 13:17:50|26262.59|26262.59|26262.59|26262.59|26262.59|26262.59|26262.59|26262.59|0
1621430290000|2021-05-19 13:18:10|26266.13|26266.13|26266.13|26266.13|26266.13|26266.13|26266.13|26266.13|0
1621430300000|2021-05-19 13:18:20|26269.67|26269.67|26274.17|26274.17|26274.17|26274.17|26269.67|26269.67|0
1621430310000|2021-05-19 13:18:30|26274.55|26274.55|26274.75|26274.75|26274.75|26274.75|26274.55|26274.55|0
1621430320000|2021-05-19 13:18:40|26274.36|26274.36|26273.98|26273.98|26274.36|26274.36|26273.98|26273.98|0
1621430330000|2021-05-19 13:18:50|26270.44|26270.44|26266.9|26266.9|26270.44|26270.44|26266.9|26266.9|0
1621430340000|2021-05-19 13:19:00|26273.98|26273.98|26273.98|26273.98|26273.98|26273.98|26273.98|26273.98|0
1621430360000|2021-05-19 13:19:20|26270.44|26270.44|26266.9|26266.9|26270.44|26270.44|26266.9|26266.9|0
1621430400000|2021-05-19 13:20:00|26270.44|26270.44|26270.44|26270.44|26270.44|26270.44|26270.44|26270.44|0
1621430420000|2021-05-19 13:20:20|26266.9|26266.9|26266.9|26266.9|26266.9|26266.9|26266.9|26266.9|0
1621430460000|2021-05-19 13:21:00|26267.31|26267.31|26267.72|26267.72|26267.72|26267.72|26267.31|26267.31|0
1621430550000|2021-05-19 13:22:30|26271.26|26271.26|26271.26|26271.26|26271.26|26271.26|26271.26|26271.26|0
1621430560000|2021-05-19 13:22:40|26267.72|26267.72|26267.72|26267.72|26267.72|26267.72|26267.72|26267.72|0
1621430650000|2021-05-19 13:24:10|26268.13|26268.13|26271.67|26271.67|26271.67|26271.67|26268.13|26268.13|0
1621430670000|2021-05-19 13:24:30|26257.5|26257.5|26261.05|26261.05|26261.05|26261.05|26257.5|26257.5|0
1621430710000|2021-05-19 13:25:10|26264.59|26264.59|26268.13|26268.13|26268.13|26268.13|26264.59|26264.59|0
1621430720000|2021-05-19 13:25:20|26271.67|26271.67|26278.75|26278.75|26278.75|26278.75|26271.67|26271.67|0
1621430730000|2021-05-19 13:25:30|26282.29|26282.29|26289.79|26289.79|26289.79|26289.79|26282.29|26282.29|0
1621430740000|2021-05-19 13:25:40|26289.38|26289.38|26289.38|26289.38|26289.38|26289.38|26289.38|26289.38|0
1621430750000|2021-05-19 13:25:50|26292.92|26292.92|26292.92|26292.92|26292.92|26292.92|26292.92|26292.92|0
1621430760000|2021-05-19 13:26:00|26289.38|26289.38|26289.38|26289.38|26289.38|26289.38|26289.38|26289.38|0
1621430780000|2021-05-19 13:26:20|26289.18|26289.18|26289.18|26289.18|26289.18|26289.18|26289.18|26289.18|0
1621430830000|2021-05-19 13:27:10|26292.72|26292.72|26289.18|26289.18|26292.72|26292.72|26289.18|26289.18|0
1621430840000|2021-05-19 13:27:20|26285.64|26285.64|26285.64|26285.64|26285.64|26285.64|26285.64|26285.64|0
1621430860000|2021-05-19 13:27:40|26286.24|26286.24|26289.79|26289.79|26289.79|26289.79|26286.24|26286.24|0
1621430880000|2021-05-19 13:28:00|26290.39|26290.39|26293.93|26293.93|26293.93|26293.93|26290.39|26290.39|0
1621430920000|2021-05-19 13:28:40|26297.47|26297.47|26297.47|26297.47|26297.47|26297.47|26297.47|26297.47|0
1621430930000|2021-05-19 13:28:50|26297.88|26297.88|26297.88|26297.88|26297.88|26297.88|26297.88|26297.88|0
1621430940000|2021-05-19 13:29:00|26294.34|26294.34|26294.94|26294.94|26294.94|26294.94|26294.34|26294.34|0
1621431000000|2021-05-19 13:30:00|26298.48|26298.48|26298.48|26298.48|26298.48|26298.48|26277.23|26277.23|0
1621431010000|2021-05-19 13:30:10|26294.94|26294.94|26295.54|26295.54|26295.54|26295.54|26294.94|26294.94|0
1621431020000|2021-05-19 13:30:20|26294.94|26294.94|26287.86|26287.86|26294.94|26294.94|26287.86|26287.86|0
1621431040000|2021-05-19 13:30:40|26287.67|26287.67|26287.67|26287.67|26287.67|26287.67|26287.67|26287.67|0
1621431050000|2021-05-19 13:30:50|26280.58|26280.58|26277.04|26277.04|26280.58|26280.58|26277.04|26277.04|0
1621431060000|2021-05-19 13:31:00|26284.13|26284.13|26275.62|26275.62|26284.13|26284.13|26275.62|26275.62|0
1621431070000|2021-05-19 13:31:10|26272.08|26272.08|26275.62|26275.62|26275.62|26275.62|26272.08|26272.08|0
1621431080000|2021-05-19 13:31:20|26275.21|26275.21|26264.59|26264.59|26275.21|26275.21|26264.59|26264.59|0
1621431090000|2021-05-19 13:31:30|26263.98|26263.98|26249.41|26249.41|26263.98|26263.98|26249.41|26249.41|0
1621431100000|2021-05-19 13:31:40|26247.6|26247.6|26247.6|26247.6|26247.6|26247.6|26247.6|26247.6|0
1621431110000|2021-05-19 13:31:50|26251.14|26251.14|26251.14|26251.14|26251.14|26251.14|26251.14|26251.14|0
1621431120000|2021-05-19 13:32:00|26247.6|26247.6|26247.6|26247.6|26247.6|26247.6|26247.6|26247.6|0
1621431130000|2021-05-19 13:32:10|26244.06|26244.06|26236.98|26236.98|26244.06|26244.06|26236.38|26236.38|0
1621431140000|2021-05-19 13:32:20|26233.44|26233.44|26240.52|26240.52|26240.52|26240.52|26233.44|26233.44|0
1621431150000|2021-05-19 13:32:30|26240.11|26240.11|26240.11|26240.11|26240.11|26240.11|26240.11|26240.11|0
1621431180000|2021-05-19 13:33:00|26236.57|26236.57|26233.03|26233.03|26236.57|26236.57|26233.03|26233.03|0
1621431190000|2021-05-19 13:33:10|26236.57|26236.57|26236.57|26236.57|26236.57|26236.57|26236.57|26236.57|0
1621431200000|2021-05-19 13:33:20|26240.11|26240.11|26240.11|26240.11|26240.11|26240.11|26240.11|26240.11|0
1621431210000|2021-05-19 13:33:30|26243.65|26243.65|26247.19|26247.19|26247.19|26247.19|26243.65|26243.65|0
1621431230000|2021-05-19 13:33:50|26261.36|26261.36|26283.59|26283.59|26283.59|26283.59|26261.36|26261.36|0
1621431240000|2021-05-19 13:34:00|26284.19|26284.19|26291.27|26291.27|26291.27|26291.27|26280.65|26280.65|0
1621431250000|2021-05-19 13:34:10|26294.82|26294.82|26294.82|26294.82|26294.82|26294.82|26294.82|26294.82|0
1621431260000|2021-05-19 13:34:20|26287.73|26287.73|26287.73|26287.73|26291.27|26291.27|26284.19|26284.19|0
1621431270000|2021-05-19 13:34:30|26280.65|26280.65|26280.65|26280.65|26280.65|26280.65|26280.65|26280.65|0
1621431280000|2021-05-19 13:34:40|26284.19|26284.19|26284.19|26284.19|26284.19|26284.19|26284.19|26284.19|0
1621431290000|2021-05-19 13:34:50|26277.11|26277.11|26277.11|26277.11|26277.11|26277.11|26277.11|26277.11|0
1621431300000|2021-05-19 13:35:00|26273.57|26273.57|26270.03|26270.03|26273.57|26273.57|26270.03|26270.03|0
1621431310000|2021-05-19 13:35:10|26284.19|26284.19|26294.82|26294.82|26301.9|26301.9|26284.19|26284.19|0
1621431320000|2021-05-19 13:35:20|26298.36|26298.36|26301.9|26301.9|26301.9|26301.9|26291.27|26291.27|0
1621431330000|2021-05-19 13:35:30|26316.06|26316.06|26319.6|26319.6|26319.6|26319.6|26316.06|26316.06|0
1621431340000|2021-05-19 13:35:40|26319|26319|26318.62|26318.62|26325.7|26325.7|26315.08|26315.08|0
1621431350000|2021-05-19 13:35:50|26322.16|26322.16|26322.16|26322.16|26322.16|26322.16|26322.16|26322.16|0
1621431360000|2021-05-19 13:36:00|26327.12|26327.12|26305.88|26305.88|26327.12|26327.12|26305.88|26305.88|0
1621431370000|2021-05-19 13:36:10|26309.42|26309.42|26309.42|26309.42|26309.42|26309.42|26309.42|26309.42|0
1621431380000|2021-05-19 13:36:20|26298.79|26298.79|26298.79|26298.79|26298.79|26298.79|26298.79|26298.79|0
1621431390000|2021-05-19 13:36:30|26309.42|26309.42|26305.88|26305.88|26309.42|26309.42|26305.88|26305.88|0
1621431410000|2021-05-19 13:36:50|26302.34|26302.34|26301.95|26301.95|26302.34|26302.34|26301.95|26301.95|0
1621431420000|2021-05-19 13:37:00|26294.87|26294.87|26323.2|26323.2|26323.2|26323.2|26291.33|26291.33|0
1621431450000|2021-05-19 13:37:30|26326.74|26326.74|26326.74|26326.74|26326.74|26326.74|26326.74|26326.74|0
1621431470000|2021-05-19 13:37:50|26325.51|26325.51|26322.41|26322.41|26325.51|26325.51|26321.58|26321.58|0
1621431480000|2021-05-19 13:38:00|26325.95|26325.95|26336.57|26336.57|26336.57|26336.57|26322.41|26322.41|0
1621431490000|2021-05-19 13:38:10|26340.11|26340.11|26308.24|26308.24|26340.11|26340.11|26308.24|26308.24|0
1621431500000|2021-05-19 13:38:20|26320.48|26320.48|26312.19|26312.19|26320.48|26320.48|26301.57|26301.57|0
1621431510000|2021-05-19 13:38:30|26312.38|26312.38|26312.38|26312.38|26312.38|26312.38|26312.38|26312.38|0
1621431520000|2021-05-19 13:38:40|26298.22|26298.22|26298.22|26298.22|26298.22|26298.22|26298.22|26298.22|0
1621431530000|2021-05-19 13:38:50|26297.81|26297.81|26297.81|26297.81|26301.35|26301.35|26297.81|26297.81|0
1621431540000|2021-05-19 13:39:00|26304.89|26304.89|26309.03|26309.03|26312.58|26312.58|26304.89|26304.89|0
1621431580000|2021-05-19 13:39:40|26305.49|26305.49|26319.66|26319.66|26319.66|26319.66|26305.49|26305.49|0
1621431620000|2021-05-19 13:40:20|26319.06|26319.06|26311.78|26311.78|26319.06|26319.06|26311.78|26311.78|0
1621431630000|2021-05-19 13:40:30|26310.58|26310.58|26299.54|26299.54|26310.58|26310.58|26299.54|26299.54|0
1621431640000|2021-05-19 13:40:40|26296|26296|26296|26296|26296|26296|26296|26296|0
1621431650000|2021-05-19 13:40:50|26295.4|26295.4|26295.4|26295.4|26295.4|26295.4|26295.4|26295.4|0
1621431660000|2021-05-19 13:41:00|26298.94|26298.94|26298.56|26298.56|26298.94|26298.94|26298.56|26298.56|0
1621431670000|2021-05-19 13:41:10|26305.64|26305.64|26305.64|26305.64|26305.64|26305.64|26305.64|26305.64|0
1621431680000|2021-05-19 13:41:20|26312.72|26312.72|26312.72|26312.72|26312.72|26312.72|26312.72|26312.72|0
1621431690000|2021-05-19 13:41:30|26312.31|26312.31|26312.31|26312.31|26312.31|26312.31|26312.31|26312.31|0
1621431710000|2021-05-19 13:41:50|26315.85|26315.85|26315.85|26315.85|26315.85|26315.85|26315.85|26315.85|0
1621431720000|2021-05-19 13:42:00|26319.4|26319.4|26315.85|26315.85|26326.48|26326.48|26312.31|26312.31|0
1621431730000|2021-05-19 13:42:10|26316.46|26316.46|26316.46|26316.46|26316.46|26316.46|26316.46|26316.46|0
1621431740000|2021-05-19 13:42:20|26305.83|26305.83|26305.83|26305.83|26305.83|26305.83|26305.83|26305.83|0
1621431750000|2021-05-19 13:42:30|26309.37|26309.37|26317.88|26317.88|26318.07|26318.07|26309.37|26309.37|0
1621431760000|2021-05-19 13:42:40|26310.8|26310.8|26310.8|26310.8|26310.8|26310.8|26310.8|26310.8|0
1621431770000|2021-05-19 13:42:50|26321.42|26321.42|26328.5|26328.5|26328.5|26328.5|26321.42|26321.42|0
1621431780000|2021-05-19 13:43:00|26321.42|26321.42|26317.88|26317.88|26321.42|26321.42|26314.34|26314.34|0
1621431790000|2021-05-19 13:43:10|26321.42|26321.42|26325.15|26325.15|26332.23|26332.23|26321.42|26321.42|0
1621431800000|2021-05-19 13:43:20|26324.74|26324.74|26324.74|26324.74|26324.74|26324.74|26324.74|26324.74|0
1621431820000|2021-05-19 13:43:40|26325.15|26325.15|26327.49|26327.49|26327.49|26327.49|26316.87|26316.87|0
1621431830000|2021-05-19 13:43:50|26331.03|26331.03|26323.95|26323.95|26331.03|26331.03|26323.95|26323.95|0
1621431840000|2021-05-19 13:44:00|26327.49|26327.49|26331.03|26331.03|26331.03|26331.03|26327.49|26327.49|0
1621431870000|2021-05-19 13:44:30|26332.23|26332.23|26339.32|26339.32|26339.32|26339.32|26332.23|26332.23|0
1621431880000|2021-05-19 13:44:40|26342.86|26342.86|26342.86|26342.86|26342.86|26342.86|26342.86|26342.86|0
1621431900000|2021-05-19 13:45:00|26342.45|26342.45|26342.45|26342.45|26342.45|26342.45|26342.45|26342.45|0
1621431910000|2021-05-19 13:45:10|26338.91|26338.91|26338.91|26338.91|26338.91|26338.91|26338.91|26338.91|0
1621431920000|2021-05-19 13:45:20|26349.53|26349.53|26353.07|26353.07|26353.07|26353.07|26349.53|26349.53|0
1621431930000|2021-05-19 13:45:30|26356.61|26356.61|26354.88|26354.88|26358.42|26358.42|26354.88|26354.88|0
1621431940000|2021-05-19 13:45:40|26361.96|26361.96|26365.5|26365.5|26365.5|26365.5|26361.96|26361.96|0
1621431960000|2021-05-19 13:46:00|26361.96|26361.96|26361.96|26361.96|26361.96|26361.96|26361.96|26361.96|0
1621431970000|2021-05-19 13:46:10|26358.42|26358.42|26354.88|26354.88|26358.42|26358.42|26354.88|26354.88|0
1621431980000|2021-05-19 13:46:20|26351.34|26351.34|26347.79|26347.79|26351.34|26351.34|26347.79|26347.79|0
1621431990000|2021-05-19 13:46:30|26347.19|26347.19|26354.27|26354.27|26354.27|26354.27|26346.59|26346.59|0
1621432000000|2021-05-19 13:46:40|26347.19|26347.19|26347.17|26347.17|26350.71|26350.71|26343.65|26343.65|0
1621432020000|2021-05-19 13:47:00|26350.71|26350.71|26358.99|26358.99|26358.99|26358.99|26350.71|26350.71|0
1621432040000|2021-05-19 13:47:20|26351.91|26351.91|26349.19|26349.19|26351.91|26351.91|26341.29|26341.29|0
1621432080000|2021-05-19 13:48:00|26342.11|26342.11|26342.11|26342.11|26342.11|26342.11|26342.11|26342.11|0
1621432090000|2021-05-19 13:48:10|26338.57|26338.57|26338.57|26338.57|26338.57|26338.57|26338.57|26338.57|0
1621432100000|2021-05-19 13:48:20|26342.11|26342.11|26342.11|26342.11|26342.11|26342.11|26342.11|26342.11|0
1621432120000|2021-05-19 13:48:40|26338.57|26338.57|26331.48|26331.48|26338.57|26338.57|26331.48|26331.48|0
1621432130000|2021-05-19 13:48:50|26338.57|26338.57|26338.57|26338.57|26338.57|26338.57|26338.57|26338.57|0
1621432140000|2021-05-19 13:49:00|26342.11|26342.11|26331.48|26331.48|26342.11|26342.11|26331.48|26331.48|0
1621432150000|2021-05-19 13:49:10|26338.57|26338.57|26338.57|26338.57|26338.57|26338.57|26338.57|26338.57|0
1621432200000|2021-05-19 13:50:00|26342.11|26342.11|26342.11|26342.11|26342.11|26342.11|26342.11|26342.11|0
1621432210000|2021-05-19 13:50:10|26345.65|26345.65|26342.11|26342.11|26345.65|26345.65|26342.11|26342.11|0
1621432220000|2021-05-19 13:50:20|26331.48|26331.48|26338.57|26338.57|26338.57|26338.57|26327.94|26327.94|0
1621432240000|2021-05-19 13:50:40|26341.7|26341.7|26341.7|26341.7|26341.7|26341.7|26341.7|26341.7|0
1621432250000|2021-05-19 13:50:50|26345.24|26345.24|26356.27|26356.27|26356.27|26356.27|26345.24|26345.24|0
1621432260000|2021-05-19 13:51:00|26359.81|26359.81|26352.73|26352.73|26359.81|26359.81|26352.73|26352.73|0
1621432270000|2021-05-19 13:51:10|26356.68|26356.68|26356.68|26356.68|26356.68|26356.68|26356.68|26356.68|0
1621432280000|2021-05-19 13:51:20|26356.11|26356.11|26356.11|26356.11|26356.11|26356.11|26356.11|26356.11|0
1621432300000|2021-05-19 13:51:40|26345.48|26345.48|26349.03|26349.03|26349.03|26349.03|26345.48|26345.48|0
1621432320000|2021-05-19 13:52:00|26352.57|26352.57|26356.11|26356.11|26356.11|26356.11|26352.57|26352.57|0
1621432330000|2021-05-19 13:52:10|26363.19|26363.19|26370.87|26370.87|26371.28|26371.28|26363.19|26363.19|0
1621432340000|2021-05-19 13:52:20|26374.42|26374.42|26381.5|26381.5|26381.5|26381.5|26374.42|26374.42|0
1621432370000|2021-05-19 13:52:50|26374.42|26374.42|26381.5|26381.5|26381.5|26381.5|26374.42|26374.42|0
1621432380000|2021-05-19 13:53:00|26392.12|26392.12|26388.58|26388.58|26392.12|26392.12|26388.58|26388.58|0
1621432400000|2021-05-19 13:53:20|26377.96|26377.96|26374.42|26374.42|26377.96|26377.96|26374.42|26374.42|0
1621432420000|2021-05-19 13:53:40|26377.96|26377.96|26377.96|26377.96|26377.96|26377.96|26377.96|26377.96|0
1621432430000|2021-05-19 13:53:50|26381.5|26381.5|26381.5|26381.5|26381.5|26381.5|26381.5|26381.5|0
1621432440000|2021-05-19 13:54:00|26385.04|26385.04|26388.58|26388.58|26388.58|26388.58|26385.04|26385.04|0
1621432470000|2021-05-19 13:54:30|26395.66|26395.66|26400.03|26400.03|26400.03|26400.03|26395.66|26395.66|0
1621432480000|2021-05-19 13:54:40|26400.41|26400.41|26400.41|26400.41|26400.41|26400.41|26400.41|26400.41|0
1621432490000|2021-05-19 13:54:50|26416.19|26416.19|26405.56|26405.56|26416.19|26416.19|26405.56|26405.56|0
1621432500000|2021-05-19 13:55:00|26405.76|26405.76|26398.67|26398.67|26405.76|26405.76|26398.67|26398.67|0
1621432510000|2021-05-19 13:55:10|26396.87|26396.87|26389.18|26389.18|26396.87|26396.87|26389.18|26389.18|0
1621432520000|2021-05-19 13:55:20|26385.64|26385.64|26382.1|26382.1|26385.64|26385.64|26382.1|26382.1|0
1621432540000|2021-05-19 13:55:40|26385.64|26385.64|26389.98|26389.98|26389.98|26389.98|26385.64|26385.64|0
1621432560000|2021-05-19 13:56:00|26397.06|26397.06|26397.06|26397.06|26397.06|26397.06|26397.06|26397.06|0
1621432570000|2021-05-19 13:56:10|26404.14|26404.14|26404.14|26404.14|26404.14|26404.14|26404.14|26404.14|0
1621432590000|2021-05-19 13:56:30|26397.06|26397.06|26394.12|26394.12|26401.2|26401.2|26393.52|26393.52|0
1621432600000|2021-05-19 13:56:40|26387.04|26387.04|26387.04|26387.04|26387.04|26387.04|26387.04|26387.04|0
1621432610000|2021-05-19 13:56:50|26390.58|26390.58|26393.71|26393.71|26393.71|26393.71|26390.17|26390.17|0
1621432620000|2021-05-19 13:57:00|26397.25|26397.25|26384.89|26384.89|26402.6|26402.6|26384.89|26384.89|0
1621432630000|2021-05-19 13:57:10|26388.43|26388.43|26387.23|26387.23|26388.43|26388.43|26387.23|26387.23|0
1621432650000|2021-05-19 13:57:30|26394.31|26394.31|26394.31|26394.31|26394.31|26394.31|26394.31|26394.31|0
1621432670000|2021-05-19 13:57:50|26394.89|26394.89|26395.27|26395.27|26395.27|26395.27|26394.89|26394.89|0
1621432680000|2021-05-19 13:58:00|26391.73|26391.73|26391.73|26391.73|26391.73|26391.73|26391.73|26391.73|0
1621432690000|2021-05-19 13:58:10|26388.19|26388.19|26384.65|26384.65|26388.19|26388.19|26384.65|26384.65|0
1621432700000|2021-05-19 13:58:20|26384.05|26384.05|26384.65|26384.65|26385.85|26385.85|26384.05|26384.05|0
1621432710000|2021-05-19 13:58:30|26374.02|26374.02|26374.02|26374.02|26374.02|26374.02|26374.02|26374.02|0
1621432720000|2021-05-19 13:58:40|26366.94|26366.94|26356.32|26356.32|26366.94|26366.94|26356.32|26356.32|0
1621432740000|2021-05-19 13:59:00|26352.78|26352.78|26352.78|26352.78|26352.78|26352.78|26352.78|26352.78|0
1621432750000|2021-05-19 13:59:10|26352.17|26352.17|26352.17|26352.17|26352.17|26352.17|26352.17|26352.17|0
1621432760000|2021-05-19 13:59:20|26359.26|26359.26|26359.26|26359.26|26359.26|26359.26|26359.26|26359.26|0
1621432770000|2021-05-19 13:59:30|26359.83|26359.83|26359.83|26359.83|26359.83|26359.83|26359.83|26359.83|0
1621432810000|2021-05-19 14:00:10|26363.37|26363.37|26363.37|26363.37|26363.37|26363.37|26363.37|26363.37|0
1621432820000|2021-05-19 14:00:20|26352.75|26352.75|26342.13|26342.13|26352.75|26352.75|26338.59|26338.59|0
1621432830000|2021-05-19 14:00:30|26345.67|26345.67|26345.67|26345.67|26345.67|26345.67|26345.67|26345.67|0
1621432840000|2021-05-19 14:00:40|26342.13|26342.13|26342.13|26342.13|26342.13|26342.13|26342.13|26342.13|0
1621432850000|2021-05-19 14:00:50|26345.67|26345.67|26345.67|26345.67|26345.67|26345.67|26345.67|26345.67|0
1621432860000|2021-05-19 14:01:00|26343.61|26343.61|26331.21|26331.21|26344.03|26344.03|26331.21|26331.21|0
1621432870000|2021-05-19 14:01:10|26341.84|26341.84|26348.73|26348.73|26348.92|26348.92|26341.84|26341.84|0
1621432880000|2021-05-19 14:01:20|26345.19|26345.19|26341.45|26341.45|26345.19|26345.19|26341.45|26341.45|0
1621432890000|2021-05-19 14:01:30|26334.37|26334.37|26334.37|26334.37|26334.37|26334.37|26334.37|26334.37|0
1621432900000|2021-05-19 14:01:40|26335.57|26335.57|26335.57|26335.57|26335.57|26335.57|26335.57|26335.57|0
1621432910000|2021-05-19 14:01:50|26339.12|26339.12|26339.12|26339.12|26339.12|26339.12|26339.12|26339.12|0
1621432930000|2021-05-19 14:02:10|26338.92|26338.92|26335.92|26335.92|26338.92|26338.92|26335.92|26335.92|0
1621432940000|2021-05-19 14:02:20|26328.83|26328.83|26328.64|26328.64|26328.83|26328.83|26328.64|26328.64|0
1621432950000|2021-05-19 14:02:30|26318.02|26318.02|26307.39|26307.39|26318.02|26318.02|26307.39|26307.39|0
1621432960000|2021-05-19 14:02:40|26303.85|26303.85|26299.08|26299.08|26303.85|26303.85|26299.08|26299.08|0
1621432970000|2021-05-19 14:02:50|26295.35|26295.35|26286.46|26286.46|26295.35|26295.35|26286.46|26286.46|0
1621432980000|2021-05-19 14:03:00|26282.92|26282.92|26290|26290|26290|26290|26282.92|26282.92|0
1621432990000|2021-05-19 14:03:10|26291.2|26291.2|26291.2|26291.2|26291.2|26291.2|26291.2|26291.2|0
1621433000000|2021-05-19 14:03:20|26277.04|26277.04|26272.9|26272.9|26277.04|26277.04|26272.9|26272.9|0
1621433010000|2021-05-19 14:03:30|26271.66|26271.66|26271.47|26271.47|26271.66|26271.66|26271.47|26271.47|0
1621433020000|2021-05-19 14:03:40|26267.93|26267.93|26266.13|26266.13|26267.93|26267.93|26266.13|26266.13|0
1621433030000|2021-05-19 14:03:50|26269.67|26269.67|26273.02|26273.02|26273.02|26273.02|26269.48|26269.48|0
1621433050000|2021-05-19 14:04:10|26269.48|26269.48|26269.09|26269.09|26269.48|26269.48|26269.09|26269.09|0
1621433060000|2021-05-19 14:04:20|26269.48|26269.48|26270.27|26270.27|26270.27|26270.27|26269.07|26269.07|0
1621433070000|2021-05-19 14:04:30|26266.73|26266.73|26270.27|26270.27|26270.27|26270.27|26266.73|26266.73|0
1621433080000|2021-05-19 14:04:40|26270.87|26270.87|26270.27|26270.27|26270.87|26270.87|26270.27|26270.27|0
1621433090000|2021-05-19 14:04:50|26271.28|26271.28|26270.68|26270.68|26271.28|26271.28|26270.68|26270.68|0
1621433100000|2021-05-19 14:05:00|26267.14|26267.14|26267.14|26267.14|26270.68|26270.68|26267.14|26267.14|0
1621433110000|2021-05-19 14:05:10|26270.68|26270.68|26266.73|26266.73|26270.68|26270.68|26266.73|26266.73|0
1621433120000|2021-05-19 14:05:20|26270.27|26270.27|26270.27|26270.27|26270.27|26270.27|26270.27|26270.27|0
1621433130000|2021-05-19 14:05:30|26273.81|26273.81|26273.81|26273.81|26273.81|26273.81|26273.81|26273.81|0
1621433150000|2021-05-19 14:05:50|26270.27|26270.27|26270.27|26270.27|26270.27|26270.27|26266.73|26266.73|0
1621433170000|2021-05-19 14:06:10|26263.19|26263.19|26258.03|26258.03|26263.19|26263.19|26258.03|26258.03|0
1621433190000|2021-05-19 14:06:30|26257.62|26257.62|26254.08|26254.08|26257.62|26257.62|26254.08|26254.08|0
1621433200000|2021-05-19 14:06:40|26250.54|26250.54|26261.16|26261.16|26261.16|26261.16|26250.54|26250.54|0
1621433210000|2021-05-19 14:06:50|26254.08|26254.08|26247|26247|26254.08|26254.08|26247|26247|0
1621433220000|2021-05-19 14:07:00|26250.54|26250.54|26250.54|26250.54|26250.54|26250.54|26250.54|26250.54|0
1621433230000|2021-05-19 14:07:10|26254.08|26254.08|26254.08|26254.08|26254.08|26254.08|26254.08|26254.08|0
1621433240000|2021-05-19 14:07:20|26254.46|26254.46|26258.2|26258.2|26258.2|26258.2|26254.46|26254.46|0
1621433260000|2021-05-19 14:07:40|26257.79|26257.79|26257.79|26257.79|26257.79|26257.79|26257.79|26257.79|0
1621433280000|2021-05-19 14:08:00|26250.7|26250.7|26250.7|26250.7|26250.7|26250.7|26250.7|26250.7|0
1621433290000|2021-05-19 14:08:10|26241.88|26241.88|26231.6|26231.6|26241.88|26241.88|26231.6|26231.6|0
1621433300000|2021-05-19 14:08:20|26228.06|26228.06|26228.25|26228.25|26228.25|26228.25|26224.52|26224.52|0
1621433310000|2021-05-19 14:08:30|26228.83|26228.83|26232.37|26232.37|26232.37|26232.37|26228.83|26228.83|0
1621433330000|2021-05-19 14:08:50|26233.57|26233.57|26233.57|26233.57|26233.57|26233.57|26233.57|26233.57|0
1621433340000|2021-05-19 14:09:00|26233.76|26233.76|26233.76|26233.76|26233.76|26233.76|26230.22|26230.22|0
1621433370000|2021-05-19 14:09:30|26230.22|26230.22|26229.62|26229.62|26230.22|26230.22|26229.62|26229.62|0
1621433400000|2021-05-19 14:10:00|26228.66|26228.66|26229.24|26229.24|26229.24|26229.24|26228.66|26228.66|0
1621433410000|2021-05-19 14:10:10|26229.05|26229.05|26232.59|26232.59|26232.59|26232.59|26225.5|26225.5|0
1621433420000|2021-05-19 14:10:20|26236.13|26236.13|26236.13|26236.13|26236.13|26236.13|26236.13|26236.13|0
1621433430000|2021-05-19 14:10:30|26232.59|26232.59|26232.59|26232.59|26232.59|26232.59|26232.59|26232.59|0
1621433440000|2021-05-19 14:10:40|26237.14|26237.14|26235.53|26235.53|26237.14|26237.14|26235.53|26235.53|0
1621433450000|2021-05-19 14:10:50|26231.98|26231.98|26231.98|26231.98|26231.98|26231.98|26231.98|26231.98|0
1621433460000|2021-05-19 14:11:00|26235.53|26235.53|26235.53|26235.53|26235.53|26235.53|26235.53|26235.53|0
1621433490000|2021-05-19 14:11:30|26233.6|26233.6|26228.85|26228.85|26233.6|26233.6|26228.85|26228.85|0
1621433500000|2021-05-19 14:11:40|26225.31|26225.31|26225.31|26225.31|26225.31|26225.31|26225.31|26225.31|0
1621433520000|2021-05-19 14:12:00|26218.23|26218.23|26218.23|26218.23|26218.23|26218.23|26218.23|26218.23|0
1621433540000|2021-05-19 14:12:20|26214.69|26214.69|26218.23|26218.23|26218.23|26218.23|26214.69|26214.69|0
1621433560000|2021-05-19 14:12:40|26214.69|26214.69|26213.46|26213.46|26214.69|26214.69|26213.46|26213.46|0
1621433570000|2021-05-19 14:12:50|26206.38|26206.38|26209.92|26209.92|26209.92|26209.92|26206.38|26206.38|0
1621433590000|2021-05-19 14:13:10|26217|26217|26210.3|26210.3|26217|26217|26209.92|26209.92|0
1621433610000|2021-05-19 14:13:30|26220.92|26220.92|26217.38|26217.38|26220.92|26220.92|26217.38|26217.38|0
1621433620000|2021-05-19 14:13:40|26206.76|26206.76|26199.68|26199.68|26207.36|26207.36|26199.68|26199.68|0
1621433630000|2021-05-19 14:13:50|26192.59|26192.59|26192.59|26192.59|26192.59|26192.59|26192.59|26192.59|0
1621433640000|2021-05-19 14:14:00|26189.05|26189.05|26188.23|26188.23|26189.05|26189.05|26188.23|26188.23|0
1621433650000|2021-05-19 14:14:10|26181.15|26181.15|26181.15|26181.15|26181.15|26181.15|26181.15|26181.15|0
1621433660000|2021-05-19 14:14:20|26179.95|26179.95|26178.74|26178.74|26179.95|26179.95|26178.74|26178.74|0
1621433670000|2021-05-19 14:14:30|26179.34|26179.34|26179.34|26179.34|26179.34|26179.34|26179.34|26179.34|0
1621433690000|2021-05-19 14:14:50|26172.26|26172.26|26168.72|26168.72|26172.26|26172.26|26168.72|26168.72|0
1621433700000|2021-05-19 14:15:00|26169.13|26169.13|26165.18|26165.18|26169.13|26169.13|26158.1|26158.1|0
1621433710000|2021-05-19 14:15:10|26161.64|26161.64|26150.41|26150.41|26161.64|26161.64|26150.41|26150.41|0
1621433720000|2021-05-19 14:15:20|26151.62|26151.62|26141.96|26141.96|26151.62|26151.62|26141.96|26141.96|0
1621433730000|2021-05-19 14:15:30|26138.42|26138.42|26138.42|26138.42|26138.42|26138.42|26138.42|26138.42|0
1621433740000|2021-05-19 14:15:40|26134.88|26134.88|26131.75|26131.75|26135.29|26135.29|26131.15|26131.15|0
1621433760000|2021-05-19 14:16:00|26138.83|26138.83|26145.91|26145.91|26149.45|26149.45|26138.83|26138.83|0
1621433770000|2021-05-19 14:16:10|26146.1|26146.1|26158.53|26158.53|26162.07|26162.07|26146.1|26146.1|0
1621433790000|2021-05-19 14:16:30|26151.45|26151.45|26147.91|26147.91|26151.45|26151.45|26147.91|26147.91|0
1621433800000|2021-05-19 14:16:40|26151.45|26151.45|26151.45|26151.45|26151.45|26151.45|26151.45|26151.45|0
1621433810000|2021-05-19 14:16:50|26154.99|26154.99|26158.53|26158.53|26158.53|26158.53|26154.99|26154.99|0
1621433820000|2021-05-19 14:17:00|26158.92|26158.92|26171.34|26171.34|26171.34|26171.34|26158.92|26158.92|0
1621433830000|2021-05-19 14:17:10|26174.89|26174.89|26163.06|26163.06|26174.89|26174.89|26163.06|26163.06|0
1621433840000|2021-05-19 14:17:20|26166.6|26166.6|26177.83|26177.83|26184.91|26184.91|26166.6|26166.6|0
1621433850000|2021-05-19 14:17:30|26178.43|26178.43|26181.97|26181.97|26181.97|26181.97|26178.43|26178.43|0
1621433860000|2021-05-19 14:17:40|26192.59|26192.59|26192.59|26192.59|26192.59|26192.59|26189.05|26189.05|0
1621433880000|2021-05-19 14:18:00|26189.05|26189.05|26193|26193|26203.22|26203.22|26189.05|26189.05|0
1621433890000|2021-05-19 14:18:10|26192.4|26192.4|26192.4|26192.4|26192.4|26192.4|26192.4|26192.4|0
1621433900000|2021-05-19 14:18:20|26192.98|26192.98|26192.98|26192.98|26192.98|26192.98|26192.98|26192.98|0
1621433920000|2021-05-19 14:18:40|26185.89|26185.89|26189.44|26189.44|26189.44|26189.44|26185.89|26185.89|0
1621433940000|2021-05-19 14:19:00|26192.98|26192.98|26192.98|26192.98|26192.98|26192.98|26192.98|26192.98|0
1621433960000|2021-05-19 14:19:20|26194.18|26194.18|26194.56|26194.56|26194.56|26194.56|26194.18|26194.18|0
1621433970000|2021-05-19 14:19:30|26201.65|26201.65|26201.26|26201.26|26201.65|26201.65|26201.26|26201.26|0
1621433980000|2021-05-19 14:19:40|26201.45|26201.45|26201.26|26201.26|26201.45|26201.45|26201.26|26201.26|0
1621434000000|2021-05-19 14:20:00|26194.18|26194.18|26182.35|26182.35|26194.18|26194.18|26182.35|26182.35|0
1621434010000|2021-05-19 14:20:10|26181.94|26181.94|26181.94|26181.94|26181.94|26181.94|26178.4|26178.4|0
1621434020000|2021-05-19 14:20:20|26178.4|26178.4|26178.4|26178.4|26178.4|26178.4|26178.4|26178.4|0
1621434030000|2021-05-19 14:20:30|26181.94|26181.94|26181.94|26181.94|26181.94|26181.94|26181.94|26181.94|0
1621434040000|2021-05-19 14:20:40|26185.48|26185.48|26192.57|26192.57|26192.57|26192.57|26185.48|26185.48|0
1621434050000|2021-05-19 14:20:50|26196.11|26196.11|26196.11|26196.11|26196.11|26196.11|26196.11|26196.11|0
1621434080000|2021-05-19 14:21:20|26192.57|26192.57|26189.02|26189.02|26192.57|26192.57|26189.02|26189.02|0
1621434090000|2021-05-19 14:21:30|26192.57|26192.57|26193.39|26193.39|26193.39|26193.39|26192.57|26192.57|0
1621434100000|2021-05-19 14:21:40|26189.85|26189.85|26189.85|26189.85|26189.85|26189.85|26189.85|26189.85|0
1621434110000|2021-05-19 14:21:50|26186.3|26186.3|26186.3|26186.3|26186.3|26186.3|26186.3|26186.3|0
1621434120000|2021-05-19 14:22:00|26189.85|26189.85|26196.93|26196.93|26196.93|26196.93|26189.85|26189.85|0
1621434140000|2021-05-19 14:22:20|26204.01|26204.01|26204.01|26204.01|26204.01|26204.01|26204.01|26204.01|0
1621434170000|2021-05-19 14:22:50|26207.55|26207.55|26200.47|26200.47|26207.55|26207.55|26200.47|26200.47|0
1621434180000|2021-05-19 14:23:00|26196.93|26196.93|26196.93|26196.93|26196.93|26196.93|26196.93|26196.93|0
1621434190000|2021-05-19 14:23:10|26198.73|26198.73|26202.27|26202.27|26205.82|26205.82|26198.73|26198.73|0
1621434220000|2021-05-19 14:23:40|26203.07|26203.07|26206.61|26206.61|26206.61|26206.61|26203.07|26203.07|0
1621434240000|2021-05-19 14:24:00|26206.01|26206.01|26206.01|26206.01|26206.01|26206.01|26206.01|26206.01|0
1621434250000|2021-05-19 14:24:10|26202.47|26202.47|26202.06|26202.06|26202.47|26202.47|26202.06|26202.06|0
1621434260000|2021-05-19 14:24:20|26198.51|26198.51|26194.97|26194.97|26198.51|26198.51|26194.97|26194.97|0
1621434270000|2021-05-19 14:24:30|26194.37|26194.37|26193.77|26193.77|26194.37|26194.37|26193.77|26193.77|0
1621434290000|2021-05-19 14:24:50|26190.23|26190.23|26190.23|26190.23|26190.23|26190.23|26190.23|26190.23|0
1621434300000|2021-05-19 14:25:00|26190.83|26190.83|26190.83|26190.83|26190.83|26190.83|26190.83|26190.83|0
1621434310000|2021-05-19 14:25:10|26194.37|26194.37|26197.91|26197.91|26197.91|26197.91|26194.37|26194.37|0
1621434320000|2021-05-19 14:25:20|26194.37|26194.37|26194.37|26194.37|26194.37|26194.37|26194.37|26194.37|0
1621434330000|2021-05-19 14:25:30|26195.57|26195.57|26195.57|26195.57|26195.57|26195.57|26195.57|26195.57|0
1621434340000|2021-05-19 14:25:40|26199.12|26199.12|26199.12|26199.12|26199.12|26199.12|26199.12|26199.12|0
1621434350000|2021-05-19 14:25:50|26198.92|26198.92|26198.73|26198.73|26199.31|26199.31|26198.73|26198.73|0
1621434360000|2021-05-19 14:26:00|26199.33|26199.33|26210.15|26210.15|26210.15|26210.15|26199.33|26199.33|0
1621434370000|2021-05-19 14:26:10|26224.31|26224.31|26226.12|26226.12|26226.12|26226.12|26224.31|26224.31|0
1621434390000|2021-05-19 14:26:30|26222.58|26222.58|26222.58|26222.58|26222.58|26222.58|26219.04|26219.04|0
1621434420000|2021-05-19 14:27:00|26215.5|26215.5|26215.5|26215.5|26215.5|26215.5|26215.5|26215.5|0
1621434440000|2021-05-19 14:27:20|26211.96|26211.96|26219.04|26219.04|26219.04|26219.04|26211.96|26211.96|0
1621434470000|2021-05-19 14:27:50|26218.22|26218.22|26218.22|26218.22|26218.22|26218.22|26218.22|26218.22|0
1621434490000|2021-05-19 14:28:10|26221.76|26221.76|26222.53|26222.53|26222.91|26222.91|26221.76|26221.76|0
1621434500000|2021-05-19 14:28:20|26229.61|26229.61|26226.07|26226.07|26229.61|26229.61|26226.07|26226.07|0
1621434510000|2021-05-19 14:28:30|26233.15|26233.15|26226.07|26226.07|26233.15|26233.15|26226.07|26226.07|0
1621434520000|2021-05-19 14:28:40|26222.53|26222.53|26222.53|26222.53|26222.53|26222.53|26222.53|26222.53|0
1621434530000|2021-05-19 14:28:50|26218.98|26218.98|26222.53|26222.53|26222.53|26222.53|26218.98|26218.98|0
1621434540000|2021-05-19 14:29:00|26215.44|26215.44|26215.44|26215.44|26215.44|26215.44|26215.44|26215.44|0
1621434550000|2021-05-19 14:29:10|26214.84|26214.84|26207.76|26207.76|26214.84|26214.84|26207.76|26207.76|0
1621434560000|2021-05-19 14:29:20|26211.3|26211.3|26214.84|26214.84|26214.84|26214.84|26207.76|26207.76|0
1621434580000|2021-05-19 14:29:40|26218.38|26218.38|26218.38|26218.38|26218.38|26218.38|26218.38|26218.38|0
1621434590000|2021-05-19 14:29:50|26221.92|26221.92|26218.38|26218.38|26221.92|26221.92|26218.38|26218.38|0
1621434600000|2021-05-19 14:30:00|26221.92|26221.92|26221.92|26221.92|26221.92|26221.92|26214.84|26214.84|0
1621434610000|2021-05-19 14:30:10|26222.33|26222.33|26227.08|26227.08|26227.08|26227.08|26222.33|26222.33|0
1621434620000|2021-05-19 14:30:20|26220|26220|26220|26220|26220|26220|26220|26220|0
1621434690000|2021-05-19 14:31:30|26219.39|26219.39|26214.65|26214.65|26219.39|26219.39|26214.65|26214.65|0
1621434720000|2021-05-19 14:32:00|26207.57|26207.57|26208.17|26208.17|26208.17|26208.17|26207.57|26207.57|0
1621434730000|2021-05-19 14:32:10|26207.76|26207.76|26207.76|26207.76|26207.76|26207.76|26207.76|26207.76|0
1621434740000|2021-05-19 14:32:20|26204.22|26204.22|26204.22|26204.22|26204.22|26204.22|26200.68|26200.68|0
1621434750000|2021-05-19 14:32:30|26200.68|26200.68|26200.68|26200.68|26200.68|26200.68|26200.68|26200.68|0
1621434760000|2021-05-19 14:32:40|26197.13|26197.13|26190.05|26190.05|26197.13|26197.13|26190.05|26190.05|0
1621434780000|2021-05-19 14:33:00|26189.67|26189.67|26189.67|26189.67|26189.67|26189.67|26189.67|26189.67|0
1621434790000|2021-05-19 14:33:10|26186.13|26186.13|26184.32|26184.32|26186.13|26186.13|26184.32|26184.32|0
1621434800000|2021-05-19 14:33:20|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|0
1621434830000|2021-05-19 14:33:50|26180.37|26180.37|26187.45|26187.45|26187.45|26187.45|26180.37|26180.37|0
1621434850000|2021-05-19 14:34:10|26190.99|26190.99|26190.99|26190.99|26190.99|26190.99|26190.99|26190.99|0
1621434860000|2021-05-19 14:34:20|26194.54|26194.54|26194.54|26194.54|26194.54|26194.54|26194.54|26194.54|0
1621434870000|2021-05-19 14:34:30|26198.08|26198.08|26198.08|26198.08|26198.08|26198.08|26198.08|26198.08|0
1621434880000|2021-05-19 14:34:40|26201.62|26201.62|26199.66|26199.66|26203.42|26203.42|26199.28|26199.28|0
1621434900000|2021-05-19 14:35:00|26206.75|26206.75|26209.47|26209.47|26209.47|26209.47|26205.93|26205.93|0
1621434920000|2021-05-19 14:35:20|26213.01|26213.01|26213.01|26213.01|26213.01|26213.01|26213.01|26213.01|0
1621434930000|2021-05-19 14:35:30|26220.09|26220.09|26216.55|26216.55|26223.63|26223.63|26216.55|26216.55|0
1621434940000|2021-05-19 14:35:40|26213.01|26213.01|26213.83|26213.83|26213.83|26213.83|26213.01|26213.01|0
1621434960000|2021-05-19 14:36:00|26217.37|26217.37|26220.91|26220.91|26220.91|26220.91|26217.37|26217.37|0
1621434970000|2021-05-19 14:36:10|26217.37|26217.37|26217.75|26217.75|26217.75|26217.75|26217.37|26217.37|0
1621435000000|2021-05-19 14:36:40|26210.67|26210.67|26209.66|26209.66|26210.67|26210.67|26209.66|26209.66|0
1621435010000|2021-05-19 14:36:50|26209.25|26209.25|26209.25|26209.25|26209.25|26209.25|26209.25|26209.25|0
1621435020000|2021-05-19 14:37:00|26202.17|26202.17|26202.17|26202.17|26202.17|26202.17|26202.17|26202.17|0
1621435050000|2021-05-19 14:37:30|26198.62|26198.62|26202.17|26202.17|26202.17|26202.17|26198.62|26198.62|0
1621435070000|2021-05-19 14:37:50|26205.71|26205.71|26209.25|26209.25|26209.25|26209.25|26205.71|26205.71|0
1621435090000|2021-05-19 14:38:10|26212.79|26212.79|26212.79|26212.79|26212.79|26212.79|26212.79|26212.79|0
1621435100000|2021-05-19 14:38:20|26209.25|26209.25|26209.25|26209.25|26209.25|26209.25|26209.25|26209.25|0
1621435120000|2021-05-19 14:38:40|26205.71|26205.71|26202.17|26202.17|26205.71|26205.71|26202.17|26202.17|0
1621435130000|2021-05-19 14:38:50|26198.62|26198.62|26198.02|26198.02|26198.62|26198.62|26198.02|26198.02|0
1621435150000|2021-05-19 14:39:10|26190.94|26190.94|26190.94|26190.94|26190.94|26190.94|26190.94|26190.94|0
1621435160000|2021-05-19 14:39:20|26194.48|26194.48|26195.08|26195.08|26195.08|26195.08|26194.48|26194.48|0
1621435170000|2021-05-19 14:39:30|26198.62|26198.62|26198.62|26198.62|26198.62|26198.62|26198.62|26198.62|0
1621435180000|2021-05-19 14:39:40|26195.08|26195.08|26195.08|26195.08|26195.08|26195.08|26195.08|26195.08|0
1621435200000|2021-05-19 14:40:00|26191.54|26191.54|26186.8|26186.8|26191.54|26191.54|26186.8|26186.8|0
1621435220000|2021-05-19 14:40:20|26179.71|26179.71|26179.71|26179.71|26179.71|26179.71|26179.71|26179.71|0
1621435230000|2021-05-19 14:40:30|26183.26|26183.26|26183.26|26183.26|26183.26|26183.26|26183.26|26183.26|0
1621435240000|2021-05-19 14:40:40|26176.17|26176.17|26176.17|26176.17|26176.17|26176.17|26176.17|26176.17|0
1621435250000|2021-05-19 14:40:50|26179.71|26179.71|26179.71|26179.71|26179.71|26179.71|26179.71|26179.71|0
1621435260000|2021-05-19 14:41:00|26186.8|26186.8|26183.26|26183.26|26186.8|26186.8|26183.26|26183.26|0
1621435270000|2021-05-19 14:41:10|26182.65|26182.65|26183.26|26183.26|26183.26|26183.26|26182.65|26182.65|0
1621435280000|2021-05-19 14:41:20|26179.71|26179.71|26179.71|26179.71|26179.71|26179.71|26179.71|26179.71|0
1621435300000|2021-05-19 14:41:40|26179.33|26179.33|26178.95|26178.95|26179.33|26179.33|26178.95|26178.95|0
1621435320000|2021-05-19 14:42:00|26178.76|26178.76|26178.76|26178.76|26178.76|26178.76|26178.76|26178.76|0
1621435330000|2021-05-19 14:42:10|26179.33|26179.33|26182.87|26182.87|26182.87|26182.87|26179.33|26179.33|0
1621435340000|2021-05-19 14:42:20|26182.11|26182.11|26181.72|26181.72|26182.11|26182.11|26181.72|26181.72|0
1621435350000|2021-05-19 14:42:30|26185.26|26185.26|26185.26|26185.26|26185.26|26185.26|26185.26|26185.26|0
1621435360000|2021-05-19 14:42:40|26181.72|26181.72|26182.93|26182.93|26182.93|26182.93|26181.72|26181.72|0
1621435380000|2021-05-19 14:43:00|26190.01|26190.01|26186.47|26186.47|26190.01|26190.01|26186.47|26186.47|0
1621435390000|2021-05-19 14:43:10|26190.01|26190.01|26189.98|26189.98|26190.58|26190.58|26189.98|26189.98|0
1621435410000|2021-05-19 14:43:30|26193.52|26193.52|26193.52|26193.52|26193.52|26193.52|26193.52|26193.52|0
1621435440000|2021-05-19 14:44:00|26194.29|26194.29|26194.29|26194.29|26194.29|26194.29|26194.29|26194.29|0
1621435450000|2021-05-19 14:44:10|26197.83|26197.83|26202|26202|26207.88|26207.88|26197.83|26197.83|0
1621435460000|2021-05-19 14:44:20|26202.41|26202.41|26206.77|26206.77|26206.77|26206.77|26202.41|26202.41|0
1621435470000|2021-05-19 14:44:30|26203.23|26203.23|26206.77|26206.77|26206.77|26206.77|26203.23|26203.23|0
1621435480000|2021-05-19 14:44:40|26210.31|26210.31|26216.43|26216.43|26216.43|26216.43|26203.23|26203.23|0
1621435490000|2021-05-19 14:44:50|26215.66|26215.66|26215.66|26215.66|26215.66|26215.66|26215.66|26215.66|0
1621435500000|2021-05-19 14:45:00|26219.2|26219.2|26208.99|26208.99|26219.61|26219.61|26208.99|26208.99|0
1621435520000|2021-05-19 14:45:20|26208.58|26208.58|26208.58|26208.58|26208.58|26208.58|26208.58|26208.58|0
1621435540000|2021-05-19 14:45:40|26190.87|26190.87|26190.87|26190.87|26190.87|26190.87|26190.87|26190.87|0
1621435550000|2021-05-19 14:45:50|26194.41|26194.41|26194.41|26194.41|26194.41|26194.41|26194.41|26194.41|0
1621435580000|2021-05-19 14:46:20|26197.95|26197.95|26194|26194|26197.95|26197.95|26194|26194|0
1621435600000|2021-05-19 14:46:40|26192.8|26192.8|26191.6|26191.6|26192.8|26192.8|26191.6|26191.6|0
1621435610000|2021-05-19 14:46:50|26184.51|26184.51|26180.97|26180.97|26184.51|26184.51|26180.97|26180.97|0
1621435620000|2021-05-19 14:47:00|26182.78|26182.78|26181.57|26181.57|26182.78|26182.78|26181.57|26181.57|0
1621435630000|2021-05-19 14:47:10|26185.12|26185.12|26185.5|26185.5|26185.5|26185.5|26185.12|26185.12|0
1621435640000|2021-05-19 14:47:20|26185.09|26185.09|26184.7|26184.7|26185.09|26185.09|26184.7|26184.7|0
1621435650000|2021-05-19 14:47:30|26181.16|26181.16|26188.25|26188.25|26188.25|26188.25|26181.16|26181.16|0
1621435660000|2021-05-19 14:47:40|26188.05|26188.05|26191.79|26191.79|26191.79|26191.79|26188.05|26188.05|0
1621435670000|2021-05-19 14:47:50|26192.2|26192.2|26195.74|26195.74|26195.74|26195.74|26192.2|26192.2|0
1621435680000|2021-05-19 14:48:00|26195.55|26195.55|26195.55|26195.55|26195.55|26195.55|26195.55|26195.55|0
1621435690000|2021-05-19 14:48:10|26192.01|26192.01|26199.09|26199.09|26199.09|26199.09|26192.01|26192.01|0
1621435700000|2021-05-19 14:48:20|26195.55|26195.55|26195.55|26195.55|26195.55|26195.55|26195.55|26195.55|0
1621435710000|2021-05-19 14:48:30|26199.09|26199.09|26202.63|26202.63|26202.63|26202.63|26199.09|26199.09|0
1621435720000|2021-05-19 14:48:40|26206.17|26206.17|26206.17|26206.17|26206.17|26206.17|26206.17|26206.17|0
1621435730000|2021-05-19 14:48:50|26202.63|26202.63|26202.63|26202.63|26202.63|26202.63|26202.63|26202.63|0
1621435740000|2021-05-19 14:49:00|26206.17|26206.17|26209.71|26209.71|26209.71|26209.71|26206.17|26206.17|0
1621435760000|2021-05-19 14:49:20|26209.9|26209.9|26209.9|26209.9|26209.9|26209.9|26209.9|26209.9|0
1621435780000|2021-05-19 14:49:40|26210.31|26210.31|26210.31|26210.31|26210.31|26210.31|26210.31|26210.31|0
1621435790000|2021-05-19 14:49:50|26211.55|26211.55|26211.55|26211.55|26211.55|26211.55|26211.14|26211.14|0
1621435800000|2021-05-19 14:50:00|26215.09|26215.09|26215.09|26215.09|26215.09|26215.09|26215.09|26215.09|0
1621435810000|2021-05-19 14:50:10|26216.29|26216.29|26215.69|26215.69|26216.29|26216.29|26215.69|26215.69|0
1621435820000|2021-05-19 14:50:20|26215.09|26215.09|26222.17|26222.17|26222.17|26222.17|26215.09|26215.09|0
1621435830000|2021-05-19 14:50:30|26225.71|26225.71|26226.09|26226.09|26229.25|26229.25|26225.71|26225.71|0
1621435870000|2021-05-19 14:51:10|26226.29|26226.29|26226.29|26226.29|26226.29|26226.29|26226.29|26226.29|0
1621435880000|2021-05-19 14:51:20|26226.67|26226.67|26225.88|26225.88|26226.67|26226.67|26225.88|26225.88|0
1621435890000|2021-05-19 14:51:30|26225.68|26225.68|26225.68|26225.68|26225.68|26225.68|26225.68|26225.68|0
1621435900000|2021-05-19 14:51:40|26229.23|26229.23|26230.43|26230.43|26230.43|26230.43|26229.23|26229.23|0
1621435920000|2021-05-19 14:52:00|26241.05|26241.05|26241.05|26241.05|26241.05|26241.05|26241.05|26241.05|0
1621435930000|2021-05-19 14:52:10|26241.65|26241.65|26241.65|26241.65|26241.65|26241.65|26241.65|26241.65|0
1621435940000|2021-05-19 14:52:20|26245.2|26245.2|26245.8|26245.8|26245.8|26245.8|26245.2|26245.2|0
1621435950000|2021-05-19 14:52:30|26245.99|26245.99|26245.99|26245.99|26245.99|26245.99|26245.99|26245.99|0
1621435960000|2021-05-19 14:52:40|26242.45|26242.45|26238.91|26238.91|26242.45|26242.45|26238.91|26238.91|0
1621435970000|2021-05-19 14:52:50|26235.37|26235.37|26235.37|26235.37|26235.37|26235.37|26228.28|26228.28|0
1621435980000|2021-05-19 14:53:00|26231.82|26231.82|26228.28|26228.28|26231.82|26231.82|26228.28|26228.28|0
1621435990000|2021-05-19 14:53:10|26235.37|26235.37|26235.37|26235.37|26235.37|26235.37|26235.37|26235.37|0
1621436020000|2021-05-19 14:53:40|26238.91|26238.91|26240.11|26240.11|26240.11|26240.11|26238.91|26238.91|0
1621436030000|2021-05-19 14:53:50|26236.57|26236.57|26236.57|26236.57|26236.57|26236.57|26236.57|26236.57|0
1621436040000|2021-05-19 14:54:00|26235.37|26235.37|26235.37|26235.37|26235.37|26235.37|26235.37|26235.37|0
1621436050000|2021-05-19 14:54:10|26231.82|26231.82|26231.82|26231.82|26231.82|26231.82|26231.82|26231.82|0
1621436080000|2021-05-19 14:54:40|26231.41|26231.41|26231.41|26231.41|26238.5|26238.5|26231.41|26231.41|0
1621436100000|2021-05-19 14:55:00|26234.95|26234.95|26234.95|26234.95|26234.95|26234.95|26234.95|26234.95|0
1621436110000|2021-05-19 14:55:10|26238.5|26238.5|26238.5|26238.5|26238.5|26238.5|26238.5|26238.5|0
1621436130000|2021-05-19 14:55:30|26242.04|26242.04|26243.41|26243.41|26243.41|26243.41|26242.04|26242.04|0
1621436140000|2021-05-19 14:55:40|26250.49|26250.49|26250.49|26250.49|26250.49|26250.49|26250.49|26250.49|0
1621436150000|2021-05-19 14:55:50|26246.95|26246.95|26243.41|26243.41|26250.49|26250.49|26243.41|26243.41|0
1621436160000|2021-05-19 14:56:00|26243.82|26243.82|26243.82|26243.82|26243.82|26243.82|26243.82|26243.82|0
1621436170000|2021-05-19 14:56:10|26243.24|26243.24|26239.07|26239.07|26243.43|26243.43|26239.07|26239.07|0
1621436180000|2021-05-19 14:56:20|26238.47|26238.47|26222.5|26222.5|26238.47|26238.47|26222.5|26222.5|0
1621436190000|2021-05-19 14:56:30|26218.96|26218.96|26215.42|26215.42|26218.96|26218.96|26215.42|26215.42|0
1621436200000|2021-05-19 14:56:40|26216.02|26216.02|26216.02|26216.02|26216.02|26216.02|26216.02|26216.02|0
1621436210000|2021-05-19 14:56:50|26223.1|26223.1|26226.64|26226.64|26226.64|26226.64|26223.1|26223.1|0
1621436230000|2021-05-19 14:57:10|26223.1|26223.1|26223.1|26223.1|26223.1|26223.1|26223.1|26223.1|0
1621436250000|2021-05-19 14:57:30|26226.64|26226.64|26226.64|26226.64|26226.64|26226.64|26226.64|26226.64|0
1621436260000|2021-05-19 14:57:40|26230.18|26230.18|26230.18|26230.18|26230.18|26230.18|26230.18|26230.18|0
1621436270000|2021-05-19 14:57:50|26233.72|26233.72|26238.28|26238.28|26238.28|26238.28|26233.72|26233.72|0
1621436290000|2021-05-19 14:58:10|26234.74|26234.74|26234.74|26234.74|26234.74|26234.74|26227.65|26227.65|0
1621436310000|2021-05-19 14:58:30|26227.65|26227.65|26220.76|26220.76|26227.65|26227.65|26220.57|26220.57|0
1621436320000|2021-05-19 14:58:40|26224.3|26224.3|26224.3|26224.3|26224.3|26224.3|26224.3|26224.3|0
1621436330000|2021-05-19 14:58:50|26220.76|26220.76|26220.35|26220.35|26220.76|26220.76|26220.35|26220.35|0
1621436370000|2021-05-19 14:59:30|26223.89|26223.89|26223.89|26223.89|26223.89|26223.89|26223.89|26223.89|0
1621436380000|2021-05-19 14:59:40|26223.48|26223.48|26223.48|26223.48|26223.48|26223.48|26223.48|26223.48|0
1621436390000|2021-05-19 14:59:50|26227.02|26227.02|26227.02|26227.02|26227.02|26227.02|26227.02|26227.02|0
1621436400000|2021-05-19 15:00:00|26230.57|26230.57|26216.4|26216.4|26230.57|26230.57|26216.4|26216.4|0
1621436430000|2021-05-19 15:00:30|26209.32|26209.32|26209.32|26209.32|26209.32|26209.32|26209.32|26209.32|0
1621436440000|2021-05-19 15:00:40|26212.86|26212.86|26216.4|26216.4|26216.4|26216.4|26212.86|26212.86|0
1621436450000|2021-05-19 15:00:50|26215.8|26215.8|26215.2|26215.2|26215.8|26215.8|26215.2|26215.2|0
1621436460000|2021-05-19 15:01:00|26218.74|26218.74|26218.74|26218.74|26218.74|26218.74|26218.74|26218.74|0
1621436470000|2021-05-19 15:01:10|26225.82|26225.82|26227.44|26227.44|26227.44|26227.44|26225.82|26225.82|0
1621436480000|2021-05-19 15:01:20|26226.83|26226.83|26227.24|26227.24|26227.24|26227.24|26226.83|26226.83|0
1621436490000|2021-05-19 15:01:30|26230.79|26230.79|26234.33|26234.33|26234.33|26234.33|26230.79|26230.79|0
1621436500000|2021-05-19 15:01:40|26230.79|26230.79|26230.79|26230.79|26230.79|26230.79|26230.79|26230.79|0
1621436510000|2021-05-19 15:01:50|26234.33|26234.33|26230.79|26230.79|26234.33|26234.33|26230.79|26230.79|0
1621436580000|2021-05-19 15:03:00|26227.24|26227.24|26223.1|26223.1|26227.24|26227.24|26223.1|26223.1|0
1621436590000|2021-05-19 15:03:10|26219.56|26219.56|26216.02|26216.02|26219.56|26219.56|26216.02|26216.02|0
1621436600000|2021-05-19 15:03:20|26216.59|26216.59|26216.59|26216.59|26216.59|26216.59|26216.59|26216.59|0
1621436610000|2021-05-19 15:03:30|26216.4|26216.4|26216.4|26216.4|26216.4|26216.4|26216.4|26216.4|0
1621436670000|2021-05-19 15:04:30|26209.32|26209.32|26205.78|26205.78|26209.32|26209.32|26205.78|26205.78|0
1621436700000|2021-05-19 15:05:00|26209.32|26209.32|26212.86|26212.86|26212.86|26212.86|26209.32|26209.32|0
1621436710000|2021-05-19 15:05:10|26216.4|26216.4|26216.4|26216.4|26216.4|26216.4|26216.4|26216.4|0
1621436730000|2021-05-19 15:05:30|26215.99|26215.99|26215.99|26215.99|26215.99|26215.99|26215.99|26215.99|0
1621436760000|2021-05-19 15:06:00|26219.53|26219.53|26220.49|26220.49|26224.03|26224.03|26219.53|26219.53|0
1621436770000|2021-05-19 15:06:10|26220.3|26220.3|26220.3|26220.3|26220.3|26220.3|26220.11|26220.11|0
1621436790000|2021-05-19 15:06:30|26221.5|26221.5|26220.9|26220.9|26221.5|26221.5|26220.9|26220.9|0
1621436820000|2021-05-19 15:07:00|26224.44|26224.44|26227.98|26227.98|26227.98|26227.98|26224.44|26224.44|0
1621436850000|2021-05-19 15:07:30|26231.53|26231.53|26235.07|26235.07|26235.07|26235.07|26231.53|26231.53|0
1621436860000|2021-05-19 15:07:40|26235.67|26235.67|26239.21|26239.21|26239.21|26239.21|26235.67|26235.67|0
1621436870000|2021-05-19 15:07:50|26239.4|26239.4|26239.4|26239.4|26239.4|26239.4|26239.4|26239.4|0
1621436880000|2021-05-19 15:08:00|26242.94|26242.94|26246.48|26246.48|26246.48|26246.48|26242.94|26242.94|0
1621436900000|2021-05-19 15:08:20|26242.94|26242.94|26242.94|26242.94|26242.94|26242.94|26242.94|26242.94|0
1621436910000|2021-05-19 15:08:30|26242.53|26242.53|26242.53|26242.53|26242.53|26242.53|26242.53|26242.53|0
1621436920000|2021-05-19 15:08:40|26246.07|26246.07|26247.03|26247.03|26247.03|26247.03|26246.07|26246.07|0
1621436930000|2021-05-19 15:08:50|26239.95|26239.95|26239.95|26239.95|26239.95|26239.95|26236.41|26236.41|0
1621436940000|2021-05-19 15:09:00|26239.57|26239.57|26239.57|26239.57|26239.57|26239.57|26239.57|26239.57|0
1621436990000|2021-05-19 15:09:50|26232.48|26232.48|26228.94|26228.94|26232.48|26232.48|26228.94|26228.94|0
1621437000000|2021-05-19 15:10:00|26228.34|26228.34|26228.75|26228.75|26228.75|26228.75|26228.34|26228.34|0
1621437010000|2021-05-19 15:10:10|26229.35|26229.35|26232.89|26232.89|26232.89|26232.89|26229.35|26229.35|0
1621437020000|2021-05-19 15:10:20|26236.44|26236.44|26236.44|26236.44|26236.44|26236.44|26236.44|26236.44|0
1621437030000|2021-05-19 15:10:30|26239.98|26239.98|26239.98|26239.98|26239.98|26239.98|26239.98|26239.98|0
1621437050000|2021-05-19 15:10:50|26243.52|26243.52|26243.52|26243.52|26243.52|26243.52|26243.52|26243.52|0
1621437070000|2021-05-19 15:11:10|26247.06|26247.06|26243.52|26243.52|26247.06|26247.06|26243.52|26243.52|0
1621437080000|2021-05-19 15:11:20|26250.6|26250.6|26257.68|26257.68|26257.68|26257.68|26247.06|26247.06|0
1621437090000|2021-05-19 15:11:30|26261.22|26261.22|26264.77|26264.77|26264.77|26264.77|26261.22|26261.22|0
1621437100000|2021-05-19 15:11:40|26257.68|26257.68|26253.18|26253.18|26257.68|26257.68|26247.06|26247.06|0
1621437110000|2021-05-19 15:11:50|26254.14|26254.14|26258.09|26258.09|26258.09|26258.09|26254.14|26254.14|0
1621437130000|2021-05-19 15:12:10|26261.63|26261.63|26261.63|26261.63|26261.63|26261.63|26261.63|26261.63|0
1621437140000|2021-05-19 15:12:20|26258.09|26258.09|26269.32|26269.32|26269.32|26269.32|26258.09|26258.09|0
1621437160000|2021-05-19 15:12:40|26269.73|26269.73|26262.65|26262.65|26276.81|26276.81|26262.65|26262.65|0
1621437170000|2021-05-19 15:12:50|26269.73|26269.73|26266.19|26266.19|26269.73|26269.73|26266.19|26266.19|0
1621437180000|2021-05-19 15:13:00|26269.73|26269.73|26269.13|26269.13|26269.73|26269.73|26269.13|26269.13|0
1621437190000|2021-05-19 15:13:10|26269.54|26269.54|26269.54|26269.54|26269.54|26269.54|26269.54|26269.54|0
1621437200000|2021-05-19 15:13:20|26276.62|26276.62|26273.49|26273.49|26276.62|26276.62|26273.08|26273.08|0
1621437210000|2021-05-19 15:13:30|26277.03|26277.03|26273.49|26273.49|26277.03|26277.03|26273.49|26273.49|0
1621437220000|2021-05-19 15:13:40|26277.03|26277.03|26276.62|26276.62|26277.03|26277.03|26276.62|26276.62|0
1621437230000|2021-05-19 15:13:50|26280.16|26280.16|26280.16|26280.16|26280.16|26280.16|26273.08|26273.08|0
1621437240000|2021-05-19 15:14:00|26280.76|26280.76|26280.76|26280.76|26280.76|26280.76|26280.76|26280.76|0
1621437250000|2021-05-19 15:14:10|26284.3|26284.3|26284.3|26284.3|26284.3|26284.3|26284.3|26284.3|0
1621437260000|2021-05-19 15:14:20|26284.72|26284.72|26281.17|26281.17|26288.26|26288.26|26281.17|26281.17|0
1621437270000|2021-05-19 15:14:30|26281.37|26281.37|26288.45|26288.45|26288.45|26288.45|26281.37|26281.37|0
1621437280000|2021-05-19 15:14:40|26288.04|26288.04|26280.54|26280.54|26288.04|26288.04|26280.54|26280.54|0
1621437300000|2021-05-19 15:15:00|26279.94|26279.94|26283.48|26283.48|26283.48|26283.48|26279.94|26279.94|0
1621437320000|2021-05-19 15:15:20|26287.03|26287.03|26287.03|26287.03|26287.03|26287.03|26287.03|26287.03|0
1621437330000|2021-05-19 15:15:30|26283.48|26283.48|26276.4|26276.4|26283.48|26283.48|26276.4|26276.4|0
1621437340000|2021-05-19 15:15:40|26272.86|26272.86|26272.48|26272.48|26272.86|26272.86|26272.48|26272.48|0
1621437350000|2021-05-19 15:15:50|26272.67|26272.67|26272.67|26272.67|26272.67|26272.67|26272.67|26272.67|0
1621437360000|2021-05-19 15:16:00|26272.29|26272.29|26268.74|26268.74|26272.29|26272.29|26268.74|26268.74|0
1621437390000|2021-05-19 15:16:30|26272.29|26272.29|26268.74|26268.74|26272.29|26272.29|26268.74|26268.74|0
1621437410000|2021-05-19 15:16:50|26265.2|26265.2|26268.74|26268.74|26268.74|26268.74|26265.2|26265.2|0
1621437420000|2021-05-19 15:17:00|26270.09|26270.09|26262.79|26262.79|26270.47|26270.47|26262.79|26262.79|0
1621437430000|2021-05-19 15:17:10|26262.18|26262.18|26262.95|26262.95|26262.95|26262.95|26262.18|26262.18|0
1621437440000|2021-05-19 15:17:20|26255.87|26255.87|26258.83|26258.83|26258.83|26258.83|26255.29|26255.29|0
1621437450000|2021-05-19 15:17:30|26262.38|26262.38|26262.38|26262.38|26262.38|26262.38|26262.38|26262.38|0
1621437460000|2021-05-19 15:17:40|26265.92|26265.92|26266.93|26266.93|26266.93|26266.93|26265.92|26265.92|0
1621437480000|2021-05-19 15:18:00|26274.01|26274.01|26270.47|26270.47|26274.01|26274.01|26270.47|26270.47|0
1621437490000|2021-05-19 15:18:10|26274.01|26274.01|26274.01|26274.01|26274.01|26274.01|26274.01|26274.01|0
1621437510000|2021-05-19 15:18:30|26274.2|26274.2|26274.2|26274.2|26274.2|26274.2|26274.2|26274.2|0
1621437520000|2021-05-19 15:18:40|26270.66|26270.66|26267.12|26267.12|26270.66|26270.66|26267.12|26267.12|0
1621437530000|2021-05-19 15:18:50|26267.72|26267.72|26267.72|26267.72|26267.72|26267.72|26267.72|26267.72|0
1621437570000|2021-05-19 15:19:30|26267.31|26267.31|26267.31|26267.31|26267.31|26267.31|26267.31|26267.31|0
1621437580000|2021-05-19 15:19:40|26263.77|26263.77|26253.15|26253.15|26263.77|26263.77|26253.15|26253.15|0
1621437600000|2021-05-19 15:20:00|26256.69|26256.69|26256.69|26256.69|26256.69|26256.69|26256.69|26256.69|0
1621437630000|2021-05-19 15:20:30|26253.15|26253.15|26249.61|26249.61|26253.15|26253.15|26249.61|26249.61|0
1621437650000|2021-05-19 15:20:50|26253.15|26253.15|26256.69|26256.69|26256.69|26256.69|26253.15|26253.15|0
1621437660000|2021-05-19 15:21:00|26260.23|26260.23|26260.61|26260.61|26260.61|26260.61|26260.23|26260.23|0
1621437670000|2021-05-19 15:21:10|26264.15|26264.15|26267.7|26267.7|26267.7|26267.7|26264.15|26264.15|0
1621437680000|2021-05-19 15:21:20|26267.5|26267.5|26267.5|26267.5|26271.05|26271.05|26267.5|26267.5|0
1621437690000|2021-05-19 15:21:30|26263.96|26263.96|26268.11|26268.11|26268.11|26268.11|26263.96|26263.96|0
1621437700000|2021-05-19 15:21:40|26268.52|26268.52|26268.52|26268.52|26268.52|26268.52|26268.52|26268.52|0
1621437720000|2021-05-19 15:22:00|26272.06|26272.06|26272.06|26272.06|26272.06|26272.06|26272.06|26272.06|0
1621437730000|2021-05-19 15:22:10|26275.6|26275.6|26275.6|26275.6|26275.6|26275.6|26275.6|26275.6|0
1621437740000|2021-05-19 15:22:20|26276.01|26276.01|26276.01|26276.01|26276.01|26276.01|26276.01|26276.01|0
1621437750000|2021-05-19 15:22:30|26279.55|26279.55|26279.36|26279.36|26279.55|26279.55|26279.36|26279.36|0
1621437760000|2021-05-19 15:22:40|26282.9|26282.9|26283.28|26283.28|26283.28|26283.28|26282.9|26282.9|0
1621437780000|2021-05-19 15:23:00|26279.74|26279.74|26286.82|26286.82|26286.82|26286.82|26279.74|26279.74|0
1621437790000|2021-05-19 15:23:10|26283.28|26283.28|26283.28|26283.28|26283.28|26283.28|26283.28|26283.28|0
1621437800000|2021-05-19 15:23:20|26283.69|26283.69|26287.24|26287.24|26287.24|26287.24|26283.69|26283.69|0
1621437810000|2021-05-19 15:23:30|26283.69|26283.69|26283.69|26283.69|26283.69|26283.69|26283.69|26283.69|0
1621437820000|2021-05-19 15:23:40|26284.1|26284.1|26284.1|26284.1|26284.1|26284.1|26284.1|26284.1|0
1621437830000|2021-05-19 15:23:50|26287.65|26287.65|26287.65|26287.65|26287.65|26287.65|26287.65|26287.65|0
1621437840000|2021-05-19 15:24:00|26288.25|26288.25|26291.79|26291.79|26291.79|26291.79|26284.71|26284.71|0
1621437860000|2021-05-19 15:24:20|26284.71|26284.71|26281.17|26281.17|26284.71|26284.71|26281.17|26281.17|0
1621437890000|2021-05-19 15:24:50|26284.71|26284.71|26288.82|26288.82|26288.82|26288.82|26284.71|26284.71|0
1621437900000|2021-05-19 15:25:00|26289.23|26289.23|26289.23|26289.23|26289.23|26289.23|26289.23|26289.23|0
1621437910000|2021-05-19 15:25:10|26282.15|26282.15|26287.09|26287.09|26287.09|26287.09|26282.15|26282.15|0
1621437920000|2021-05-19 15:25:20|26286.49|26286.49|26290.03|26290.03|26290.03|26290.03|26286.49|26286.49|0
1621437930000|2021-05-19 15:25:30|26282.95|26282.95|26289.62|26289.62|26290.03|26290.03|26282.95|26282.95|0
1621437950000|2021-05-19 15:25:50|26293.16|26293.16|26289.43|26289.43|26293.16|26293.16|26289.43|26289.43|0
1621437960000|2021-05-19 15:26:00|26296.51|26296.51|26292.56|26292.56|26296.51|26296.51|26289.02|26289.02|0
1621437970000|2021-05-19 15:26:10|26292.97|26292.97|26285.88|26285.88|26292.97|26292.97|26285.88|26285.88|0
1621437990000|2021-05-19 15:26:30|26289.43|26289.43|26297.11|26297.11|26297.11|26297.11|26289.43|26289.43|0
1621438000000|2021-05-19 15:26:40|26300.65|26300.65|26297.11|26297.11|26300.65|26300.65|26297.11|26297.11|0
1621438010000|2021-05-19 15:26:50|26293.57|26293.57|26287.09|26287.09|26293.57|26293.57|26286.49|26286.49|0
1621438020000|2021-05-19 15:27:00|26290.63|26290.63|26287.09|26287.09|26294.17|26294.17|26287.09|26287.09|0
1621438030000|2021-05-19 15:27:10|26283.55|26283.55|26283.55|26283.55|26283.55|26283.55|26283.55|26283.55|0
1621438040000|2021-05-19 15:27:20|26284.15|26284.15|26284.15|26284.15|26284.15|26284.15|26284.15|26284.15|0
1621438080000|2021-05-19 15:28:00|26280.61|26280.61|26280.2|26280.2|26280.61|26280.61|26280.2|26280.2|0
1621438100000|2021-05-19 15:28:20|26279.6|26279.6|26279.6|26279.6|26279.6|26279.6|26279.6|26279.6|0
1621438110000|2021-05-19 15:28:30|26279.98|26279.98|26279.98|26279.98|26279.98|26279.98|26279.98|26279.98|0
1621438120000|2021-05-19 15:28:40|26280.39|26280.39|26280.39|26280.39|26280.39|26280.39|26280.39|26280.39|0
1621438130000|2021-05-19 15:28:50|26284.53|26284.53|26280.99|26280.99|26284.53|26284.53|26280.99|26280.99|0
1621438140000|2021-05-19 15:29:00|26277.45|26277.45|26277.45|26277.45|26280.99|26280.99|26277.45|26277.45|0
1621438150000|2021-05-19 15:29:10|26277.64|26277.64|26277.04|26277.04|26277.64|26277.64|26277.04|26277.04|0
1621438160000|2021-05-19 15:29:20|26280.58|26280.58|26284.53|26284.53|26284.53|26284.53|26280.58|26280.58|0
1621438170000|2021-05-19 15:29:30|26284.12|26284.12|26284.86|26284.86|26284.86|26284.86|26283.71|26283.71|0
1621438180000|2021-05-19 15:29:40|26285.27|26285.27|26285.27|26285.27|26292.36|26292.36|26285.27|26285.27|0
1621438190000|2021-05-19 15:29:50|26284.67|26284.67|26277.78|26277.78|26288.4|26288.4|26277.78|26277.78|0
1621494900000|2021-05-20 07:15:00|26413.96|26413.96|26412.76|26412.76|26413.96|26413.96|26412.76|26412.76|0
1621494910000|2021-05-20 07:15:10|26419.84|26419.84|26419.84|26419.84|26419.84|26419.84|26419.84|26419.84|0
1621494940000|2021-05-20 07:15:40|26418.61|26418.61|26419.02|26419.02|26419.02|26419.02|26418.61|26418.61|0
1621494950000|2021-05-20 07:15:50|26415.48|26415.48|26419.02|26419.02|26419.02|26419.02|26415.48|26415.48|0
1621494960000|2021-05-20 07:16:00|26422.56|26422.56|26422.56|26422.56|26422.56|26422.56|26422.56|26422.56|0
1621495000000|2021-05-20 07:16:40|26419.02|26419.02|26417.87|26417.87|26419.02|26419.02|26417.87|26417.87|0
1621495010000|2021-05-20 07:16:50|26418.69|26418.69|26408.98|26408.98|26418.69|26418.69|26408.98|26408.98|0
1621495030000|2021-05-20 07:17:10|26409.58|26409.58|26409.58|26409.58|26409.58|26409.58|26409.58|26409.58|0
1621495040000|2021-05-20 07:17:20|26409.17|26409.17|26409.17|26409.17|26409.17|26409.17|26409.17|26409.17|0
1621495080000|2021-05-20 07:18:00|26412.71|26412.71|26413.53|26413.53|26413.53|26413.53|26412.71|26412.71|0
1621495150000|2021-05-20 07:19:10|26416.54|26416.54|26459.45|26459.45|26459.45|26459.45|26416.54|26416.54|0
1621495170000|2021-05-20 07:19:30|26462.99|26462.99|26455.91|26455.91|26462.99|26462.99|26455.91|26455.91|0
1621495180000|2021-05-20 07:19:40|26459.45|26459.45|26459.45|26459.45|26459.45|26459.45|26459.45|26459.45|0
1621495190000|2021-05-20 07:19:50|26459.04|26459.04|26459.04|26459.04|26459.04|26459.04|26459.04|26459.04|0
1621495220000|2021-05-20 07:20:20|26455.49|26455.49|26451.95|26451.95|26462.58|26462.58|26451.95|26451.95|0
1621495260000|2021-05-20 07:21:00|26466.12|26466.12|26466.12|26466.12|26466.12|26466.12|26466.12|26466.12|0
1621495300000|2021-05-20 07:21:40|26469.66|26469.66|26466.12|26466.12|26469.66|26469.66|26466.12|26466.12|0
1621495320000|2021-05-20 07:22:00|26480.28|26480.28|26480.28|26480.28|26480.28|26480.28|26480.28|26480.28|0
1621495340000|2021-05-20 07:22:20|26476.74|26476.74|26478.55|26478.55|26478.55|26478.55|26476.74|26476.74|0
1621495350000|2021-05-20 07:22:30|26471.46|26471.46|26471.46|26471.46|26471.46|26471.46|26471.46|26471.46|0
1621495400000|2021-05-20 07:23:20|26472.29|26472.29|26472.29|26472.29|26472.29|26472.29|26472.29|26472.29|0
1621495440000|2021-05-20 07:24:00|26465.2|26465.2|26465.2|26465.2|26465.2|26465.2|26465.2|26465.2|0
1621495450000|2021-05-20 07:24:10|26464.79|26464.79|26464.79|26464.79|26464.79|26464.79|26464.79|26464.79|0
1621495470000|2021-05-20 07:24:30|26475.42|26475.42|26475.42|26475.42|26475.42|26475.42|26475.42|26475.42|0
1621495500000|2021-05-20 07:25:00|26482.5|26482.5|26482.5|26482.5|26482.5|26482.5|26482.5|26482.5|0
1621495510000|2021-05-20 07:25:10|26475.42|26475.42|26464.79|26464.79|26475.42|26475.42|26461.25|26461.25|0
1621495540000|2021-05-20 07:25:40|26471.88|26471.88|26461.25|26461.25|26471.88|26471.88|26461.25|26461.25|0
1621495550000|2021-05-20 07:25:50|26457.71|26457.71|26454.17|26454.17|26457.71|26457.71|26454.17|26454.17|0
1621495560000|2021-05-20 07:26:00|26457.71|26457.71|26457.71|26457.71|26457.71|26457.71|26457.71|26457.71|0
1621495570000|2021-05-20 07:26:10|26458.53|26458.53|26458.53|26458.53|26458.53|26458.53|26458.53|26458.53|0
1621495610000|2021-05-20 07:26:50|26456.73|26456.73|26456.73|26456.73|26456.73|26456.73|26456.73|26456.73|0
1621495630000|2021-05-20 07:27:10|26463.81|26463.81|26463.81|26463.81|26463.81|26463.81|26463.81|26463.81|0
1621495640000|2021-05-20 07:27:20|26467.35|26467.35|26456.73|26456.73|26467.35|26467.35|26456.73|26456.73|0
1621495660000|2021-05-20 07:27:40|26469.16|26469.16|26469.16|26469.16|26469.16|26469.16|26469.16|26469.16|0
1621495700000|2021-05-20 07:28:20|26469.98|26469.98|26469.98|26469.98|26469.98|26469.98|26469.98|26469.98|0
1621495740000|2021-05-20 07:29:00|26466.44|26466.44|26466.44|26466.44|26466.44|26466.44|26466.44|26466.44|0
1621495750000|2021-05-20 07:29:10|26469.98|26469.98|26469.98|26469.98|26469.98|26469.98|26469.98|26469.98|0
1621495760000|2021-05-20 07:29:20|26470.17|26470.17|26485.7|26485.7|26485.7|26485.7|26470.17|26470.17|0
1621495780000|2021-05-20 07:29:40|26492.78|26492.78|26475.08|26475.08|26492.78|26492.78|26475.08|26475.08|0
1621495790000|2021-05-20 07:29:50|26471.54|26471.54|26466|26466|26471.54|26471.54|26466|26466|0
1621495800000|2021-05-20 07:30:00|26469.54|26469.54|26477.22|26477.22|26477.22|26477.22|26469.54|26469.54|0
1621495810000|2021-05-20 07:30:10|26470.14|26470.14|26470.14|26470.14|26470.14|26470.14|26470.14|26470.14|0
1621495820000|2021-05-20 07:30:20|26469.37|26469.37|26469.37|26469.37|26469.37|26469.37|26469.37|26469.37|0
1621495830000|2021-05-20 07:30:30|26470.58|26470.58|26481.2|26481.2|26481.2|26481.2|26470.58|26470.58|0
1621495860000|2021-05-20 07:31:00|26480.38|26480.38|26480.38|26480.38|26480.38|26480.38|26480.38|26480.38|0
1621495970000|2021-05-20 07:32:50|26483.92|26483.92|26483.92|26483.92|26483.92|26483.92|26483.92|26483.92|0
1621495980000|2021-05-20 07:33:00|26484.11|26484.11|26484.11|26484.11|26484.11|26484.11|26484.11|26484.11|0
1621495990000|2021-05-20 07:33:10|26491.2|26491.2|26491.2|26491.2|26491.2|26491.2|26491.2|26491.2|0
1621496000000|2021-05-20 07:33:20|26487.65|26487.65|26484.11|26484.11|26487.65|26487.65|26484.11|26484.11|0
1621496050000|2021-05-20 07:34:10|26477.03|26477.03|26477.03|26477.03|26477.03|26477.03|26477.03|26477.03|0
1621496060000|2021-05-20 07:34:20|26476.21|26476.21|26476.21|26476.21|26476.21|26476.21|26476.21|26476.21|0
1621496080000|2021-05-20 07:34:40|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|0
1621496090000|2021-05-20 07:34:50|26462.04|26462.04|26462.04|26462.04|26462.04|26462.04|26462.04|26462.04|0
1621496100000|2021-05-20 07:35:00|26462.81|26462.81|26462.81|26462.81|26462.81|26462.81|26462.81|26462.81|0
1621496110000|2021-05-20 07:35:10|26466.35|26466.35|26466.35|26466.35|26466.35|26466.35|26466.35|26466.35|0
1621496120000|2021-05-20 07:35:20|26466.74|26466.74|26466.74|26466.74|26466.74|26466.74|26466.74|26466.74|0
1621496130000|2021-05-20 07:35:30|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|0
1621496160000|2021-05-20 07:36:00|26463.61|26463.61|26463.61|26463.61|26463.61|26463.61|26460.06|26460.06|0
1621496170000|2021-05-20 07:36:10|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|0
1621496230000|2021-05-20 07:37:10|26456.52|26456.52|26449.44|26449.44|26456.52|26456.52|26449.44|26449.44|0
1621496250000|2021-05-20 07:37:30|26449.06|26449.06|26449.06|26449.06|26449.06|26449.06|26449.06|26449.06|0
1621496350000|2021-05-20 07:39:10|26449.82|26449.82|26449.82|26449.82|26449.82|26449.82|26449.82|26449.82|0
1621496360000|2021-05-20 07:39:20|26449.22|26449.22|26449.22|26449.22|26449.22|26449.22|26449.22|26449.22|0
1621496370000|2021-05-20 07:39:30|26459.85|26459.85|26459.85|26459.85|26459.85|26459.85|26459.85|26459.85|0
1621496390000|2021-05-20 07:39:50|26456.3|26456.3|26456.3|26456.3|26456.3|26456.3|26456.3|26456.3|0
1621496420000|2021-05-20 07:40:20|26452.76|26452.76|26452.76|26452.76|26452.76|26452.76|26452.76|26452.76|0
1621496450000|2021-05-20 07:40:50|26452.35|26452.35|26452.35|26452.35|26452.35|26452.35|26452.35|26452.35|0
1621496460000|2021-05-20 07:41:00|26445.27|26445.27|26445.27|26445.27|26445.27|26445.27|26445.27|26445.27|0
1621496540000|2021-05-20 07:42:20|26438.19|26438.19|26438.19|26438.19|26438.19|26438.19|26438.19|26438.19|0
1621496560000|2021-05-20 07:42:40|26434.65|26434.65|26434.65|26434.65|26434.65|26434.65|26434.65|26434.65|0
1621496570000|2021-05-20 07:42:50|26434.24|26434.24|26437.78|26437.78|26437.78|26437.78|26434.24|26434.24|0
1621496580000|2021-05-20 07:43:00|26430.7|26430.7|26430.7|26430.7|26430.7|26430.7|26430.7|26430.7|0
1621496620000|2021-05-20 07:43:40|26430.09|26430.09|26428.89|26428.89|26430.09|26430.09|26428.89|26428.89|0
1621496710000|2021-05-20 07:45:10|26428.29|26428.29|26431.83|26431.83|26431.83|26431.83|26428.29|26428.29|0
1621496730000|2021-05-20 07:45:30|26435.37|26435.37|26435.78|26435.78|26435.78|26435.78|26435.37|26435.37|0
1621496760000|2021-05-20 07:46:00|26439.92|26439.92|26438.77|26438.77|26439.92|26439.92|26438.77|26438.77|0
1621496880000|2021-05-20 07:48:00|26438.2|26438.2|26438.2|26438.2|26438.2|26438.2|26438.2|26438.2|0
1621496950000|2021-05-20 07:49:10|26448.82|26448.82|26448.82|26448.82|26448.82|26448.82|26448.82|26448.82|0
1621496960000|2021-05-20 07:49:20|26445.28|26445.28|26441.74|26441.74|26445.28|26445.28|26441.74|26441.74|0
1621496980000|2021-05-20 07:49:40|26440.92|26440.92|26441.33|26441.33|26441.33|26441.33|26440.92|26440.92|0
1621497210000|2021-05-20 07:53:30|26434.25|26434.25|26434.25|26434.25|26434.25|26434.25|26434.25|26434.25|0
1621497220000|2021-05-20 07:53:40|26430.71|26430.71|26430.71|26430.71|26430.71|26430.71|26430.71|26430.71|0
1621497240000|2021-05-20 07:54:00|26427.16|26427.16|26426.56|26426.56|26427.16|26427.16|26426.56|26426.56|0
1621497250000|2021-05-20 07:54:10|26423.02|26423.02|26423.62|26423.62|26423.62|26423.62|26423.02|26423.02|0
1621497260000|2021-05-20 07:54:20|26420.08|26420.08|26420.08|26420.08|26420.08|26420.08|26420.08|26420.08|0
1621497280000|2021-05-20 07:54:40|26416.54|26416.54|26413|26413|26416.54|26416.54|26413|26413|0
1621497330000|2021-05-20 07:55:30|26409.46|26409.46|26409.05|26409.05|26409.46|26409.46|26409.05|26409.05|0
1621497350000|2021-05-20 07:55:50|26398.42|26398.42|26398.83|26398.83|26398.83|26398.83|26398.42|26398.42|0
1621497360000|2021-05-20 07:56:00|26398.64|26398.64|26405.12|26405.12|26405.12|26405.12|26398.64|26398.64|0
1621497370000|2021-05-20 07:56:10|26408.66|26408.66|26401.58|26401.58|26408.66|26408.66|26401.58|26401.58|0
1621497390000|2021-05-20 07:56:30|26398.04|26398.04|26398.04|26398.04|26398.04|26398.04|26398.04|26398.04|0
1621497400000|2021-05-20 07:56:40|26394.5|26394.5|26394.5|26394.5|26394.5|26394.5|26394.5|26394.5|0
1621497440000|2021-05-20 07:57:20|26398.04|26398.04|26398.04|26398.04|26398.04|26398.04|26398.04|26398.04|0
1621497490000|2021-05-20 07:58:10|26408.66|26408.66|26405.12|26405.12|26408.66|26408.66|26405.12|26405.12|0
1621497530000|2021-05-20 07:58:50|26408.66|26408.66|26408.66|26408.66|26408.66|26408.66|26408.66|26408.66|0
1621497600000|2021-05-20 08:00:00|26405.12|26405.12|26405.12|26405.12|26405.12|26405.12|26405.12|26405.12|0
1621497610000|2021-05-20 08:00:10|26398.04|26398.04|26400.38|26400.38|26400.38|26400.38|26396.84|26396.84|0
1621497620000|2021-05-20 08:00:20|26407.46|26407.46|26407.46|26407.46|26407.46|26407.46|26407.46|26407.46|0
1621497630000|2021-05-20 08:00:30|26408.66|26408.66|26408.66|26408.66|26408.66|26408.66|26408.66|26408.66|0
1621497680000|2021-05-20 08:01:20|26408.25|26408.25|26408.25|26408.25|26408.25|26408.25|26408.25|26408.25|0
1621497760000|2021-05-20 08:02:40|26418.88|26418.88|26442.53|26442.53|26446.07|26446.07|26418.88|26418.88|0
1621497770000|2021-05-20 08:02:50|26453.16|26453.16|26440|26440|26454.36|26454.36|26436.05|26436.05|0
1621497780000|2021-05-20 08:03:00|26440.41|26440.41|26440.41|26440.41|26440.41|26440.41|26440.41|26440.41|0
1621497840000|2021-05-20 08:04:00|26436.87|26436.87|26436.87|26436.87|26436.87|26436.87|26436.87|26436.87|0
1621497870000|2021-05-20 08:04:30|26436.3|26436.3|26436.3|26436.3|26436.3|26436.3|26436.3|26436.3|0
1621497890000|2021-05-20 08:04:50|26432.76|26432.76|26432.76|26432.76|26432.76|26432.76|26432.76|26432.76|0
1621497900000|2021-05-20 08:05:00|26429.21|26429.21|26429.21|26429.21|26429.21|26429.21|26429.21|26429.21|0
1621497910000|2021-05-20 08:05:10|26432.76|26432.76|26432.76|26432.76|26432.76|26432.76|26432.76|26432.76|0
1621497950000|2021-05-20 08:05:50|26436.3|26436.3|26436.3|26436.3|26436.3|26436.3|26436.3|26436.3|0
1621497960000|2021-05-20 08:06:00|26432.76|26432.76|26430.95|26430.95|26432.76|26432.76|26430.95|26430.95|0
1621497990000|2021-05-20 08:06:30|26434.49|26434.49|26434.49|26434.49|26434.49|26434.49|26434.49|26434.49|0
1621498020000|2021-05-20 08:07:00|26435.09|26435.09|26435.09|26435.09|26435.09|26435.09|26435.09|26435.09|0
1621498040000|2021-05-20 08:07:20|26445.72|26445.72|26445.72|26445.72|26445.72|26445.72|26445.72|26445.72|0
1621498080000|2021-05-20 08:08:00|26438.63|26438.63|26438.63|26438.63|26438.63|26438.63|26438.63|26438.63|0
1621498100000|2021-05-20 08:08:20|26435.09|26435.09|26435.09|26435.09|26435.09|26435.09|26435.09|26435.09|0
1621498110000|2021-05-20 08:08:30|26438.63|26438.63|26438.63|26438.63|26438.63|26438.63|26438.63|26438.63|0
1621498120000|2021-05-20 08:08:40|26438.06|26438.06|26452.22|26452.22|26452.22|26452.22|26438.06|26438.06|0
1621498130000|2021-05-20 08:08:50|26448.68|26448.68|26448.68|26448.68|26448.68|26448.68|26448.68|26448.68|0
1621498140000|2021-05-20 08:09:00|26449.07|26449.07|26449.07|26449.07|26449.07|26449.07|26449.07|26449.07|0
1621498200000|2021-05-20 08:10:00|26459.69|26459.69|26459.69|26459.69|26459.69|26459.69|26459.69|26459.69|0
1621498240000|2021-05-20 08:10:40|26463.23|26463.23|26463.23|26463.23|26463.23|26463.23|26463.23|26463.23|0
1621498320000|2021-05-20 08:12:00|26464.38|26464.38|26464.38|26464.38|26464.38|26464.38|26464.38|26464.38|0
1621498360000|2021-05-20 08:12:40|26460.84|26460.84|26460.84|26460.84|26460.84|26460.84|26460.84|26460.84|0
1621498380000|2021-05-20 08:13:00|26461.25|26461.25|26461.66|26461.66|26461.66|26461.66|26461.25|26461.25|0
1621498390000|2021-05-20 08:13:10|26454.58|26454.58|26450.63|26450.63|26454.58|26454.58|26450.63|26450.63|0
1621498400000|2021-05-20 08:13:20|26454.17|26454.17|26450.63|26450.63|26454.17|26454.17|26450.63|26450.63|0
1621498410000|2021-05-20 08:13:30|26454.17|26454.17|26454.17|26454.17|26454.17|26454.17|26454.17|26454.17|0
1621498460000|2021-05-20 08:14:20|26457.71|26457.71|26457.71|26457.71|26457.71|26457.71|26457.71|26457.71|0
1621498470000|2021-05-20 08:14:30|26458.31|26458.31|26458.31|26458.31|26458.31|26458.31|26458.31|26458.31|0
1621498480000|2021-05-20 08:14:40|26451.23|26451.23|26451.23|26451.23|26451.23|26451.23|26451.23|26451.23|0
1621498530000|2021-05-20 08:15:30|26447.69|26447.69|26447.69|26447.69|26447.69|26447.69|26447.69|26447.69|0
1621498540000|2021-05-20 08:15:40|26451.23|26451.23|26451.23|26451.23|26451.23|26451.23|26451.23|26451.23|0
1621498620000|2021-05-20 08:17:00|26451.8|26451.8|26451.8|26451.8|26451.8|26451.8|26451.8|26451.8|0
1621498640000|2021-05-20 08:17:20|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|0
1621498650000|2021-05-20 08:17:30|26451.8|26451.8|26452.41|26452.41|26452.41|26452.41|26451.8|26451.8|0
1621498660000|2021-05-20 08:17:40|26459.49|26459.49|26459.49|26459.49|26459.49|26459.49|26459.49|26459.49|0
1621498710000|2021-05-20 08:18:30|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|0
1621498770000|2021-05-20 08:19:30|26455.95|26455.95|26455.95|26455.95|26455.95|26455.95|26455.95|26455.95|0
1621498820000|2021-05-20 08:20:20|26445.32|26445.32|26445.32|26445.32|26445.32|26445.32|26445.32|26445.32|0
1621498840000|2021-05-20 08:20:40|26443.52|26443.52|26437.64|26437.64|26444.72|26444.72|26437.64|26437.64|0
1621498850000|2021-05-20 08:20:50|26438.24|26438.24|26438.84|26438.84|26438.84|26438.84|26438.24|26438.24|0
1621498900000|2021-05-20 08:21:40|26456.55|26456.55|26474.26|26474.26|26474.26|26474.26|26456.55|26456.55|0
1621498930000|2021-05-20 08:22:10|26467.17|26467.17|26467.17|26467.17|26467.17|26467.17|26467.17|26467.17|0
1621498940000|2021-05-20 08:22:20|26463.63|26463.63|26463.63|26463.63|26467.17|26467.17|26463.63|26463.63|0
1621499030000|2021-05-20 08:23:50|26470.71|26470.71|26469.51|26469.51|26470.71|26470.71|26469.51|26469.51|0
1621499050000|2021-05-20 08:24:10|26476.59|26476.59|26483.68|26483.68|26483.68|26483.68|26476.59|26476.59|0
1621499090000|2021-05-20 08:24:50|26483.87|26483.87|26490.95|26490.95|26490.95|26490.95|26483.87|26483.87|0
1621499180000|2021-05-20 08:26:20|26494.49|26494.49|26494.49|26494.49|26494.49|26494.49|26494.49|26494.49|0
1621499210000|2021-05-20 08:26:50|26494.9|26494.9|26494.9|26494.9|26494.9|26494.9|26494.9|26494.9|0
1621499220000|2021-05-20 08:27:00|26505.53|26505.53|26505.53|26505.53|26505.53|26505.53|26505.53|26505.53|0
1621499230000|2021-05-20 08:27:10|26516.15|26516.15|26515.55|26515.55|26516.15|26516.15|26515.55|26515.55|0
1621499250000|2021-05-20 08:27:30|26519.09|26519.09|26519.09|26519.09|26519.09|26519.09|26519.09|26519.09|0
1621499260000|2021-05-20 08:27:40|26517.89|26517.89|26516.68|26516.68|26517.89|26517.89|26516.68|26516.68|0
1621499290000|2021-05-20 08:28:10|26509.6|26509.6|26509.6|26509.6|26509.6|26509.6|26509.6|26509.6|0
1621499300000|2021-05-20 08:28:20|26509.19|26509.19|26509.19|26509.19|26509.19|26509.19|26509.19|26509.19|0
1621499340000|2021-05-20 08:29:00|26505.65|26505.65|26495.02|26495.02|26505.65|26505.65|26495.02|26495.02|0
1621499350000|2021-05-20 08:29:10|26487.94|26487.94|26487.94|26487.94|26487.94|26487.94|26487.94|26487.94|0
1621499370000|2021-05-20 08:29:30|26486.14|26486.14|26486.14|26486.14|26486.14|26486.14|26486.14|26486.14|0
1621499390000|2021-05-20 08:29:50|26489.68|26489.68|26489.68|26489.68|26489.68|26489.68|26489.68|26489.68|0
1621499420000|2021-05-20 08:30:20|26482.6|26482.6|26482.6|26482.6|26482.6|26482.6|26482.6|26482.6|0
1621499440000|2021-05-20 08:30:40|26481.99|26481.99|26482.6|26482.6|26482.6|26482.6|26481.99|26481.99|0
1621499450000|2021-05-20 08:30:50|26483.2|26483.2|26483.2|26483.2|26483.2|26483.2|26483.2|26483.2|0
1621499480000|2021-05-20 08:31:20|26476.11|26476.11|26476.11|26476.11|26476.11|26476.11|26476.11|26476.11|0
1621499500000|2021-05-20 08:31:40|26475.92|26475.92|26476.11|26476.11|26476.5|26476.5|26475.92|26475.92|0
1621499510000|2021-05-20 08:31:50|26475.73|26475.73|26475.73|26475.73|26475.73|26475.73|26475.73|26475.73|0
1621499550000|2021-05-20 08:32:30|26479.27|26479.27|26479.46|26479.46|26479.85|26479.85|26479.27|26479.27|0
1621499670000|2021-05-20 08:34:30|26483.01|26483.01|26483.01|26483.01|26483.01|26483.01|26483.01|26483.01|0
1621499700000|2021-05-20 08:35:00|26479.46|26479.46|26479.46|26479.46|26479.46|26479.46|26479.46|26479.46|0
1621499810000|2021-05-20 08:36:50|26479.05|26479.05|26475.51|26475.51|26479.05|26479.05|26475.51|26475.51|0
1621499820000|2021-05-20 08:37:00|26476.09|26476.09|26476.09|26476.09|26476.09|26476.09|26476.09|26476.09|0
1621499830000|2021-05-20 08:37:10|26475.49|26475.49|26475.49|26475.49|26475.49|26475.49|26475.49|26475.49|0
1621499850000|2021-05-20 08:37:30|26474.88|26474.88|26474.28|26474.28|26474.88|26474.88|26474.28|26474.28|0
1621499860000|2021-05-20 08:37:40|26470.74|26470.74|26477.82|26477.82|26477.82|26477.82|26470.74|26470.74|0
1621499870000|2021-05-20 08:37:50|26480.23|26480.23|26480.81|26480.81|26480.81|26480.81|26480.23|26480.23|0
1621499930000|2021-05-20 08:38:50|26494.97|26494.97|26502.05|26502.05|26505.59|26505.59|26494.97|26494.97|0
1621499970000|2021-05-20 08:39:30|26498.51|26498.51|26498.51|26498.51|26498.51|26498.51|26498.51|26498.51|0
1621500050000|2021-05-20 08:40:50|26499.11|26499.11|26500.32|26500.32|26500.32|26500.32|26499.11|26499.11|0
1621500060000|2021-05-20 08:41:00|26501.14|26501.14|26500.95|26500.95|26501.14|26501.14|26500.95|26500.95|0
1621500080000|2021-05-20 08:41:20|26500.75|26500.75|26500.37|26500.37|26500.75|26500.75|26500.37|26500.37|0
1621500090000|2021-05-20 08:41:30|26507.45|26507.45|26507.45|26507.45|26507.45|26507.45|26507.45|26507.45|0
1621500110000|2021-05-20 08:41:50|26507.26|26507.26|26507.26|26507.26|26507.26|26507.26|26507.26|26507.26|0
1621500150000|2021-05-20 08:42:30|26510.8|26510.8|26510.8|26510.8|26510.8|26510.8|26510.8|26510.8|0
1621500170000|2021-05-20 08:42:50|26510.61|26510.61|26510.61|26510.61|26510.61|26510.61|26510.61|26510.61|0
1621500180000|2021-05-20 08:43:00|26514.15|26514.15|26514.15|26514.15|26514.15|26514.15|26514.15|26514.15|0
1621500190000|2021-05-20 08:43:10|26513.58|26513.58|26513.58|26513.58|26513.58|26513.58|26513.58|26513.58|0
1621500210000|2021-05-20 08:43:30|26517.12|26517.12|26517.12|26517.12|26517.12|26517.12|26517.12|26517.12|0
1621500250000|2021-05-20 08:44:10|26520.66|26520.66|26520.66|26520.66|26520.66|26520.66|26520.66|26520.66|0
1621500260000|2021-05-20 08:44:20|26520.28|26520.28|26520.28|26520.28|26520.28|26520.28|26520.28|26520.28|0
1621500320000|2021-05-20 08:45:20|26523.82|26523.82|26523.82|26523.82|26523.82|26523.82|26523.82|26523.82|0
1621500340000|2021-05-20 08:45:40|26524.42|26524.42|26531.5|26531.5|26531.5|26531.5|26524.42|26524.42|0
1621500370000|2021-05-20 08:46:10|26531.31|26531.31|26531.31|26531.31|26531.31|26531.31|26531.31|26531.31|0
1621500380000|2021-05-20 08:46:20|26530.71|26530.71|26530.71|26530.71|26530.71|26530.71|26530.71|26530.71|0
1621500400000|2021-05-20 08:46:40|26531.31|26531.31|26531.31|26531.31|26531.31|26531.31|26531.31|26531.31|0
1621500480000|2021-05-20 08:48:00|26546.68|26546.68|26546.68|26546.68|26546.68|26546.68|26546.68|26546.68|0
1621500510000|2021-05-20 08:48:30|26550.22|26550.22|26550.22|26550.22|26550.22|26550.22|26550.22|26550.22|0
1621500550000|2021-05-20 08:49:10|26539.6|26539.6|26539.6|26539.6|26539.6|26539.6|26539.6|26539.6|0
1621500560000|2021-05-20 08:49:20|26536.05|26536.05|26536.05|26536.05|26536.05|26536.05|26536.05|26536.05|0
1621500600000|2021-05-20 08:50:00|26535.64|26535.64|26535.64|26535.64|26535.64|26535.64|26535.64|26535.64|0
1621500630000|2021-05-20 08:50:30|26532.1|26532.1|26535.64|26535.64|26535.64|26535.64|26532.1|26532.1|0
1621500640000|2021-05-20 08:50:40|26533.84|26533.84|26534.44|26534.44|26534.44|26534.44|26533.84|26533.84|0
1621500700000|2021-05-20 08:51:40|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|0
1621500720000|2021-05-20 08:52:00|26533.65|26533.65|26534.06|26534.06|26534.06|26534.06|26533.65|26533.65|0
1621500730000|2021-05-20 08:52:10|26534.66|26534.66|26534.66|26534.66|26534.66|26534.66|26534.66|26534.66|0
1621500740000|2021-05-20 08:52:20|26541.74|26541.74|26548.82|26548.82|26548.82|26548.82|26541.74|26541.74|0
1621500760000|2021-05-20 08:52:40|26541.74|26541.74|26541.74|26541.74|26541.74|26541.74|26541.74|26541.74|0
1621500770000|2021-05-20 08:52:50|26541.55|26541.55|26541.55|26541.55|26541.55|26541.55|26541.55|26541.55|0
1621500840000|2021-05-20 08:54:00|26541.93|26541.93|26541.93|26541.93|26541.93|26541.93|26541.93|26541.93|0
1621500850000|2021-05-20 08:54:10|26542.94|26542.94|26542.94|26542.94|26542.94|26542.94|26542.94|26542.94|0
1621500880000|2021-05-20 08:54:40|26535.86|26535.86|26535.86|26535.86|26535.86|26535.86|26535.86|26535.86|0
1621500890000|2021-05-20 08:54:50|26525.24|26525.24|26525.65|26525.65|26525.65|26525.65|26525.24|26525.24|0
1621500940000|2021-05-20 08:55:40|26526.06|26526.06|26536.68|26536.68|26536.68|26536.68|26526.06|26526.06|0
1621500970000|2021-05-20 08:56:10|26535.48|26535.48|26528.4|26528.4|26535.48|26535.48|26528.4|26528.4|0
1621501000000|2021-05-20 08:56:40|26528.81|26528.81|26528.81|26528.81|26528.81|26528.81|26528.81|26528.81|0
1621501030000|2021-05-20 08:57:10|26521.73|26521.73|26511.92|26511.92|26521.73|26521.73|26511.1|26511.1|0
1621501040000|2021-05-20 08:57:20|26511.32|26511.32|26511.32|26511.32|26511.32|26511.32|26511.32|26511.32|0
1621501050000|2021-05-20 08:57:30|26511.92|26511.92|26511.92|26511.92|26511.92|26511.92|26511.92|26511.92|0
1621501120000|2021-05-20 08:58:40|26508.38|26508.38|26504.84|26504.84|26508.38|26508.38|26504.84|26504.84|0
1621501180000|2021-05-20 08:59:40|26501.3|26501.3|26494.22|26494.22|26501.3|26501.3|26494.22|26494.22|0
1621501190000|2021-05-20 08:59:50|26501.3|26501.3|26515.46|26515.46|26515.46|26515.46|26501.3|26501.3|0
1621501200000|2021-05-20 09:00:00|26511.92|26511.92|26511.92|26511.92|26511.92|26511.92|26511.92|26511.92|0
1621501240000|2021-05-20 09:00:40|26519|26519|26519|26519|26519|26519|26519|26519|0
1621501300000|2021-05-20 09:01:40|26518.4|26518.4|26518.4|26518.4|26518.4|26518.4|26518.4|26518.4|0
1621501310000|2021-05-20 09:01:50|26518.79|26518.79|26508.16|26508.16|26518.79|26518.79|26508.16|26508.16|0
1621501320000|2021-05-20 09:02:00|26504.62|26504.62|26504.62|26504.62|26505.22|26505.22|26504.62|26504.62|0
1621501330000|2021-05-20 09:02:10|26505.22|26505.22|26505.22|26505.22|26505.22|26505.22|26505.22|26505.22|0
1621501460000|2021-05-20 09:04:20|26501.68|26501.68|26501.68|26501.68|26501.68|26501.68|26501.68|26501.68|0
1621501480000|2021-05-20 09:04:40|26498.14|26498.14|26498.14|26498.14|26498.14|26498.14|26498.14|26498.14|0
1621501500000|2021-05-20 09:05:00|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|0
1621501520000|2021-05-20 09:05:20|26495.8|26495.8|26495.8|26495.8|26495.8|26495.8|26495.8|26495.8|0
1621501560000|2021-05-20 09:06:00|26488.72|26488.72|26488.72|26488.72|26488.72|26488.72|26488.72|26488.72|0
1621501570000|2021-05-20 09:06:10|26492.26|26492.26|26492.26|26492.26|26492.26|26492.26|26492.26|26492.26|0
1621501620000|2021-05-20 09:07:00|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|0
1621501670000|2021-05-20 09:07:50|26495.8|26495.8|26492.26|26492.26|26495.8|26495.8|26492.26|26492.26|0
1621501690000|2021-05-20 09:08:10|26489.92|26489.92|26490.33|26490.33|26490.33|26490.33|26489.92|26489.92|0
1621501720000|2021-05-20 09:08:40|26494.29|26494.29|26494.29|26494.29|26494.29|26494.29|26494.29|26494.29|0
1621501740000|2021-05-20 09:09:00|26483.66|26483.66|26487.2|26487.2|26487.2|26487.2|26483.66|26483.66|0
1621501750000|2021-05-20 09:09:10|26480.12|26480.12|26480.12|26480.12|26480.12|26480.12|26480.12|26480.12|0
1621501770000|2021-05-20 09:09:30|26487.2|26487.2|26487.2|26487.2|26487.2|26487.2|26487.2|26487.2|0
1621501880000|2021-05-20 09:11:20|26483.66|26483.66|26483.66|26483.66|26483.66|26483.66|26483.66|26483.66|0
1621501900000|2021-05-20 09:11:40|26490.75|26490.75|26490.75|26490.75|26490.75|26490.75|26490.75|26490.75|0
1621501910000|2021-05-20 09:11:50|26487.2|26487.2|26487.2|26487.2|26487.2|26487.2|26487.2|26487.2|0
1621501970000|2021-05-20 09:12:50|26476.58|26476.58|26476.58|26476.58|26476.58|26476.58|26476.58|26476.58|0
1621501990000|2021-05-20 09:13:10|26480.12|26480.12|26480.12|26480.12|26480.12|26480.12|26480.12|26480.12|0
1621502050000|2021-05-20 09:14:10|26473.04|26473.04|26473.04|26473.04|26473.04|26473.04|26473.04|26473.04|0
1621502080000|2021-05-20 09:14:40|26476.58|26476.58|26476.58|26476.58|26476.58|26476.58|26476.58|26476.58|0
1621502090000|2021-05-20 09:14:50|26473.04|26473.04|26462.42|26462.42|26473.04|26473.04|26462.42|26462.42|0
1621502160000|2021-05-20 09:16:00|26455.33|26455.33|26454.92|26454.92|26455.33|26455.33|26454.92|26454.92|0
1621502200000|2021-05-20 09:16:40|26451.38|26451.38|26440.76|26440.76|26451.38|26451.38|26440.76|26440.76|0
1621502210000|2021-05-20 09:16:50|26437.22|26437.22|26440.76|26440.76|26440.76|26440.76|26437.22|26437.22|0
1621502220000|2021-05-20 09:17:00|26444.3|26444.3|26444.3|26444.3|26444.3|26444.3|26444.3|26444.3|0
1621502230000|2021-05-20 09:17:10|26451.38|26451.38|26451.38|26451.38|26451.38|26451.38|26451.38|26451.38|0
1621502240000|2021-05-20 09:17:20|26450.61|26450.61|26450.61|26450.61|26450.61|26450.61|26450.61|26450.61|0
1621502250000|2021-05-20 09:17:30|26454.16|26454.16|26454.16|26454.16|26454.16|26454.16|26454.16|26454.16|0
1621502260000|2021-05-20 09:17:40|26447.07|26447.07|26447.07|26447.07|26447.07|26447.07|26447.07|26447.07|0
1621502310000|2021-05-20 09:18:30|26451.63|26451.63|26451.63|26451.63|26451.63|26451.63|26451.63|26451.63|0
1621502320000|2021-05-20 09:18:40|26448.08|26448.08|26448.08|26448.08|26448.08|26448.08|26448.08|26448.08|0
1621502330000|2021-05-20 09:18:50|26444.54|26444.54|26437.46|26437.46|26444.54|26444.54|26437.46|26437.46|0
1621502360000|2021-05-20 09:19:20|26430.38|26430.38|26430.38|26430.38|26430.38|26430.38|26430.38|26430.38|0
1621502400000|2021-05-20 09:20:00|26429.18|26429.18|26428.57|26428.57|26429.18|26429.18|26428.57|26428.57|0
1621502420000|2021-05-20 09:20:20|26427.97|26427.97|26427.97|26427.97|26427.97|26427.97|26427.97|26427.97|0
1621502460000|2021-05-20 09:21:00|26435.05|26435.05|26435.05|26435.05|26435.05|26435.05|26435.05|26435.05|0
1621502530000|2021-05-20 09:22:10|26434.86|26434.86|26434.86|26434.86|26434.86|26434.86|26434.86|26434.86|0
1621502560000|2021-05-20 09:22:40|26435.25|26435.25|26424.62|26424.62|26435.25|26435.25|26424.62|26424.62|0
1621502590000|2021-05-20 09:23:10|26420.48|26420.48|26419.66|26419.66|26420.48|26420.48|26419.66|26419.66|0
1621502690000|2021-05-20 09:24:50|26412.58|26412.58|26408.65|26408.65|26412.58|26412.58|26408.65|26408.65|0
1621502710000|2021-05-20 09:25:10|26408.46|26408.46|26408.65|26408.65|26408.84|26408.84|26408.46|26408.46|0
1621502760000|2021-05-20 09:26:00|26405.11|26405.11|26405.11|26405.11|26405.11|26405.11|26405.11|26405.11|0
1621502790000|2021-05-20 09:26:30|26406.31|26406.31|26406.92|26406.92|26406.92|26406.92|26406.31|26406.31|0
1621502820000|2021-05-20 09:27:00|26408.72|26408.72|26408.72|26408.72|26408.72|26408.72|26408.72|26408.72|0
1621502830000|2021-05-20 09:27:10|26391.01|26391.01|26391.01|26391.01|26391.01|26391.01|26391.01|26391.01|0
1621502880000|2021-05-20 09:28:00|26389.21|26389.21|26389.21|26389.21|26389.21|26389.21|26389.21|26389.21|0
1621502920000|2021-05-20 09:28:40|26389.02|26389.02|26389.02|26389.02|26389.02|26389.02|26389.02|26389.02|0
1621502930000|2021-05-20 09:28:50|26381.93|26381.93|26378.39|26378.39|26381.93|26381.93|26378.39|26378.39|0
1621502940000|2021-05-20 09:29:00|26367.77|26367.77|26367.77|26367.77|26367.77|26367.77|26367.77|26367.77|0
1621502960000|2021-05-20 09:29:20|26364.23|26364.23|26364.23|26364.23|26364.23|26364.23|26364.23|26364.23|0
1621502970000|2021-05-20 09:29:30|26367.77|26367.77|26367.36|26367.36|26367.77|26367.77|26367.36|26367.36|0
1621502980000|2021-05-20 09:29:40|26381.52|26381.52|26381.52|26381.52|26381.52|26381.52|26377.98|26377.98|0
1621503000000|2021-05-20 09:30:00|26388.61|26388.61|26389.81|26389.81|26389.81|26389.81|26388.61|26388.61|0
1621503010000|2021-05-20 09:30:10|26386.27|26386.27|26386.27|26386.27|26386.27|26386.27|26386.27|26386.27|0
1621503020000|2021-05-20 09:30:20|26389.81|26389.81|26386.27|26386.27|26389.81|26389.81|26386.27|26386.27|0
1621503030000|2021-05-20 09:30:30|26382.73|26382.73|26379.19|26379.19|26382.73|26382.73|26379.19|26379.19|0
1621503040000|2021-05-20 09:30:40|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|26378.58|0
1621503060000|2021-05-20 09:31:00|26382.13|26382.13|26382.54|26382.54|26382.54|26382.54|26382.13|26382.13|0
1621503070000|2021-05-20 09:31:10|26379|26379|26376.06|26376.06|26379.6|26379.6|26375.45|26375.45|0
1621503090000|2021-05-20 09:31:30|26386.68|26386.68|26386.68|26386.68|26386.68|26386.68|26386.68|26386.68|0
1621503120000|2021-05-20 09:32:00|26390.22|26390.22|26390.22|26390.22|26390.22|26390.22|26390.22|26390.22|0
1621503130000|2021-05-20 09:32:10|26393.76|26393.76|26393.76|26393.76|26393.76|26393.76|26393.76|26393.76|0
1621503160000|2021-05-20 09:32:40|26400.84|26400.84|26400.84|26400.84|26400.84|26400.84|26400.84|26400.84|0
1621503170000|2021-05-20 09:32:50|26393.76|26393.76|26407.93|26407.93|26407.93|26407.93|26393.76|26393.76|0
1621503180000|2021-05-20 09:33:00|26411.47|26411.47|26404.39|26404.39|26411.47|26411.47|26404.39|26404.39|0
1621503200000|2021-05-20 09:33:20|26404.58|26404.58|26404.96|26404.96|26404.96|26404.96|26404.58|26404.58|0
1621503230000|2021-05-20 09:33:50|26403.76|26403.76|26400.41|26400.41|26403.76|26403.76|26400.22|26400.22|0
1621503270000|2021-05-20 09:34:30|26407.49|26407.49|26407.49|26407.49|26407.49|26407.49|26407.49|26407.49|0
1621503280000|2021-05-20 09:34:40|26408.45|26408.45|26408.45|26408.45|26408.45|26408.45|26408.45|26408.45|0
1621503340000|2021-05-20 09:35:40|26426.16|26426.16|26426.16|26426.16|26426.16|26426.16|26426.16|26426.16|0
1621503360000|2021-05-20 09:36:00|26429.7|26429.7|26430.11|26430.11|26430.11|26430.11|26429.7|26429.7|0
1621503390000|2021-05-20 09:36:30|26430.52|26430.52|26430.52|26430.52|26430.52|26430.52|26430.52|26430.52|0
1621503410000|2021-05-20 09:36:50|26423.44|26423.44|26427.99|26427.99|26427.99|26427.99|26423.44|26423.44|0
1621503470000|2021-05-20 09:37:50|26431.53|26431.53|26431.53|26431.53|26431.53|26431.53|26431.53|26431.53|0
1621503490000|2021-05-20 09:38:10|26427.99|26427.99|26427.99|26427.99|26427.99|26427.99|26427.99|26427.99|0
1621503520000|2021-05-20 09:38:40|26420.91|26420.91|26420.91|26420.91|26420.91|26420.91|26420.91|26420.91|0
1621503550000|2021-05-20 09:39:10|26424.45|26424.45|26424.45|26424.45|26424.45|26424.45|26424.45|26424.45|0
1621503570000|2021-05-20 09:39:30|26424.83|26424.83|26424.83|26424.83|26424.83|26424.83|26424.83|26424.83|0
1621503580000|2021-05-20 09:39:40|26417.75|26417.75|26414.21|26414.21|26417.75|26417.75|26414.21|26414.21|0
1621503670000|2021-05-20 09:41:10|26417.75|26417.75|26421.29|26421.29|26421.29|26421.29|26417.75|26417.75|0
1621503720000|2021-05-20 09:42:00|26420.69|26420.69|26420.69|26420.69|26420.69|26420.69|26420.69|26420.69|0
1621503730000|2021-05-20 09:42:10|26419.73|26419.73|26419.73|26419.73|26419.73|26419.73|26419.73|26419.73|0
1621503750000|2021-05-20 09:42:30|26419.13|26419.13|26418.55|26418.55|26419.13|26419.13|26418.55|26418.55|0
1621503760000|2021-05-20 09:42:40|26418.36|26418.36|26418.36|26418.36|26418.36|26418.36|26418.36|26418.36|0
1621503790000|2021-05-20 09:43:10|26418.17|26418.17|26418.17|26418.17|26418.17|26418.17|26418.17|26418.17|0
1621503820000|2021-05-20 09:43:40|26418.77|26418.77|26422.91|26422.91|26422.91|26422.91|26418.77|26418.77|0
1621503870000|2021-05-20 09:44:30|26419.37|26419.37|26419.56|26419.56|26419.56|26419.56|26419.18|26419.18|0
1621503880000|2021-05-20 09:44:40|26419.37|26419.37|26419.56|26419.56|26419.56|26419.56|26419.37|26419.37|0
1621503890000|2021-05-20 09:44:50|26423.11|26423.11|26423.11|26423.11|26423.11|26423.11|26423.11|26423.11|0
1621503910000|2021-05-20 09:45:10|26416.02|26416.02|26416.02|26416.02|26416.02|26416.02|26416.02|26416.02|0
1621503920000|2021-05-20 09:45:20|26417.83|26417.83|26416.62|26416.62|26417.83|26417.83|26416.62|26416.62|0
1621503930000|2021-05-20 09:45:30|26423.71|26423.71|26423.71|26423.71|26423.71|26423.71|26423.71|26423.71|0
1621503950000|2021-05-20 09:45:50|26423.9|26423.9|26423.9|26423.9|26423.9|26423.9|26423.9|26423.9|0
1621503990000|2021-05-20 09:46:30|26427.44|26427.44|26427.44|26427.44|26427.44|26427.44|26427.44|26427.44|0
1621504020000|2021-05-20 09:47:00|26430.98|26430.98|26430.98|26430.98|26430.98|26430.98|26430.98|26430.98|0
1621504030000|2021-05-20 09:47:10|26438.06|26438.06|26438.06|26438.06|26438.06|26438.06|26438.06|26438.06|0
1621504050000|2021-05-20 09:47:30|26438.67|26438.67|26438.67|26438.67|26438.67|26438.67|26438.67|26438.67|0
1621504060000|2021-05-20 09:47:40|26449.29|26449.29|26449.89|26449.89|26449.89|26449.89|26449.29|26449.29|0
1621504070000|2021-05-20 09:47:50|26450.3|26450.3|26450.3|26450.3|26450.3|26450.3|26450.3|26450.3|0
1621504080000|2021-05-20 09:48:00|26453.84|26453.84|26453.84|26453.84|26453.84|26453.84|26453.84|26453.84|0
1621504150000|2021-05-20 09:49:10|26443.22|26443.22|26443.22|26443.22|26443.22|26443.22|26443.22|26443.22|0
1621504170000|2021-05-20 09:49:30|26441.41|26441.41|26441.41|26441.41|26441.41|26441.41|26441.41|26441.41|0
1621504180000|2021-05-20 09:49:40|26442.62|26442.62|26441.41|26441.41|26442.62|26442.62|26441.41|26441.41|0
1621504320000|2021-05-20 09:52:00|26440.59|26440.59|26440.59|26440.59|26440.59|26440.59|26440.59|26440.59|0
1621504330000|2021-05-20 09:52:10|26426.43|26426.43|26422.89|26422.89|26426.43|26426.43|26422.89|26422.89|0
1621504360000|2021-05-20 09:52:40|26419.35|26419.35|26419.35|26419.35|26419.35|26419.35|26419.35|26419.35|0
1621504440000|2021-05-20 09:54:00|26422.89|26422.89|26422.89|26422.89|26422.89|26422.89|26422.89|26422.89|0
1621504470000|2021-05-20 09:54:30|26421.68|26421.68|26421.68|26421.68|26421.68|26421.68|26421.68|26421.68|0
1621504490000|2021-05-20 09:54:50|26425.22|26425.22|26425.22|26425.22|26425.22|26425.22|26425.22|26425.22|0
1621504510000|2021-05-20 09:55:10|26428.77|26428.77|26432.31|26432.31|26432.31|26432.31|26428.77|26428.77|0
1621504560000|2021-05-20 09:56:00|26437.46|26437.46|26437.46|26437.46|26437.46|26437.46|26437.46|26437.46|0
1621504620000|2021-05-20 09:57:00|26433.92|26433.92|26437.46|26437.46|26437.46|26437.46|26433.92|26433.92|0
1621504670000|2021-05-20 09:57:50|26436.86|26436.86|26437.46|26437.46|26437.46|26437.46|26436.86|26436.86|0
1621504680000|2021-05-20 09:58:00|26437.05|26437.05|26437.05|26437.05|26437.05|26437.05|26437.05|26437.05|0
1621504700000|2021-05-20 09:58:20|26447.68|26447.68|26447.68|26447.68|26447.68|26447.68|26447.68|26447.68|0
1621504720000|2021-05-20 09:58:40|26448.09|26448.09|26444.96|26444.96|26448.5|26448.5|26444.96|26444.96|0
1621504740000|2021-05-20 09:59:00|26444.55|26444.55|26444.55|26444.55|26444.55|26444.55|26444.55|26444.55|0
1621504750000|2021-05-20 09:59:10|26444.74|26444.74|26444.74|26444.74|26444.74|26444.74|26444.74|26444.74|0
1621504790000|2021-05-20 09:59:50|26451.82|26451.82|26451.82|26451.82|26451.82|26451.82|26451.82|26451.82|0
1621504800000|2021-05-20 10:00:00|26444.74|26444.74|26444.74|26444.74|26444.74|26444.74|26444.74|26444.74|0
1621504890000|2021-05-20 10:01:30|26448.28|26448.28|26448.28|26448.28|26448.28|26448.28|26448.28|26448.28|0
1621504930000|2021-05-20 10:02:10|26455.36|26455.36|26455.36|26455.36|26455.36|26455.36|26455.36|26455.36|0
1621504950000|2021-05-20 10:02:30|26451.82|26451.82|26451.82|26451.82|26451.82|26451.82|26451.82|26451.82|0
1621504980000|2021-05-20 10:03:00|26452.42|26452.42|26452.42|26452.42|26452.42|26452.42|26452.42|26452.42|0
1621505020000|2021-05-20 10:03:40|26448.88|26448.88|26445.34|26445.34|26448.88|26448.88|26445.34|26445.34|0
1621505030000|2021-05-20 10:03:50|26441.8|26441.8|26434.71|26434.71|26441.8|26441.8|26434.71|26434.71|0
1621505070000|2021-05-20 10:04:30|26431.17|26431.17|26431.17|26431.17|26431.17|26431.17|26431.17|26431.17|0
1621505100000|2021-05-20 10:05:00|26434.71|26434.71|26425.71|26425.71|26434.71|26434.71|26425.71|26425.71|0
1621505120000|2021-05-20 10:05:20|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|26422.16|0
1621505130000|2021-05-20 10:05:30|26422.55|26422.55|26422.55|26422.55|26422.55|26422.55|26422.55|26422.55|0
1621505150000|2021-05-20 10:05:50|26421.73|26421.73|26421.73|26421.73|26421.73|26421.73|26421.73|26421.73|0
1621505160000|2021-05-20 10:06:00|26418.19|26418.19|26425.87|26425.87|26425.87|26425.87|26418.19|26418.19|0
1621505170000|2021-05-20 10:06:10|26429.41|26429.41|26429.41|26429.41|26429.41|26429.41|26429.41|26429.41|0
1621505190000|2021-05-20 10:06:30|26432.95|26432.95|26432.95|26432.95|26432.95|26432.95|26432.95|26432.95|0
1621505200000|2021-05-20 10:06:40|26436.49|26436.49|26436.49|26436.49|26436.49|26436.49|26436.49|26436.49|0
1621505220000|2021-05-20 10:07:00|26440.44|26440.44|26451.48|26451.48|26451.48|26451.48|26440.44|26440.44|0
1621505230000|2021-05-20 10:07:10|26456.03|26456.03|26459.38|26459.38|26459.98|26459.98|26456.03|26456.03|0
1621505240000|2021-05-20 10:07:20|26452.3|26452.3|26452.3|26452.3|26452.3|26452.3|26452.3|26452.3|0
1621505280000|2021-05-20 10:08:00|26457.04|26457.04|26457.04|26457.04|26457.04|26457.04|26457.04|26457.04|0
1621505310000|2021-05-20 10:08:30|26449.96|26449.96|26449.96|26449.96|26449.96|26449.96|26449.96|26449.96|0
1621505440000|2021-05-20 10:10:40|26448.76|26448.76|26448.76|26448.76|26448.76|26448.76|26448.76|26448.76|0
1621505450000|2021-05-20 10:10:50|26452.3|26452.3|26452.3|26452.3|26452.3|26452.3|26452.3|26452.3|0
1621505530000|2021-05-20 10:12:10|26445.22|26445.22|26445.22|26445.22|26445.22|26445.22|26445.22|26445.22|0
1621505540000|2021-05-20 10:12:20|26448.76|26448.76|26448.76|26448.76|26448.76|26448.76|26448.76|26448.76|0
1621505580000|2021-05-20 10:13:00|26448.35|26448.35|26448.35|26448.35|26448.35|26448.35|26448.35|26448.35|0
1621505590000|2021-05-20 10:13:10|26448.76|26448.76|26448.76|26448.76|26448.76|26448.76|26448.76|26448.76|0
1621505610000|2021-05-20 10:13:30|26441.68|26441.68|26441.68|26441.68|26441.68|26441.68|26441.68|26441.68|0
1621505620000|2021-05-20 10:13:40|26455.84|26455.84|26455.84|26455.84|26455.84|26455.84|26455.84|26455.84|0
1621505670000|2021-05-20 10:14:30|26459.38|26459.38|26459.38|26459.38|26459.38|26459.38|26459.38|26459.38|0
1621505880000|2021-05-20 10:18:00|26452.3|26452.3|26445.22|26445.22|26452.3|26452.3|26445.22|26445.22|0
1621505920000|2021-05-20 10:18:40|26444.62|26444.62|26444.62|26444.62|26444.62|26444.62|26444.62|26444.62|0
1621505930000|2021-05-20 10:18:50|26444.21|26444.21|26444.21|26444.21|26444.21|26444.21|26444.21|26444.21|0
1621505940000|2021-05-20 10:19:00|26437.12|26437.12|26437.12|26437.12|26437.12|26437.12|26437.12|26437.12|0
1621505960000|2021-05-20 10:19:20|26440.66|26440.66|26440.66|26440.66|26440.66|26440.66|26440.66|26440.66|0
1621505970000|2021-05-20 10:19:30|26444.21|26444.21|26444.21|26444.21|26444.21|26444.21|26444.21|26444.21|0
1621506000000|2021-05-20 10:20:00|26451.29|26451.29|26451.29|26451.29|26451.29|26451.29|26451.29|26451.29|0
1621506060000|2021-05-20 10:21:00|26451.7|26451.7|26451.7|26451.7|26451.7|26451.7|26451.7|26451.7|0
1621506120000|2021-05-20 10:22:00|26458.78|26458.78|26458.78|26458.78|26458.78|26458.78|26458.78|26458.78|0
1621506140000|2021-05-20 10:22:20|26465.86|26465.86|26466.47|26466.47|26466.47|26466.47|26465.86|26465.86|0
1621506150000|2021-05-20 10:22:30|26470.01|26470.01|26466.47|26466.47|26470.01|26470.01|26466.47|26466.47|0
1621506170000|2021-05-20 10:22:50|26473.55|26473.55|26473.55|26473.55|26473.55|26473.55|26473.55|26473.55|0
1621506250000|2021-05-20 10:24:10|26470.01|26470.01|26473.55|26473.55|26473.55|26473.55|26470.01|26470.01|0
1621506260000|2021-05-20 10:24:20|26473.96|26473.96|26473.96|26473.96|26473.96|26473.96|26473.96|26473.96|0
1621506270000|2021-05-20 10:24:30|26473.14|26473.14|26473.14|26473.14|26473.14|26473.14|26473.14|26473.14|0
1621506300000|2021-05-20 10:25:00|26469.6|26469.6|26469.6|26469.6|26469.6|26469.6|26469.6|26469.6|0
1621506400000|2021-05-20 10:26:40|26470.8|26470.8|26470.8|26470.8|26470.8|26470.8|26470.8|26470.8|0
1621506420000|2021-05-20 10:27:00|26471.21|26471.21|26471.21|26471.21|26471.21|26471.21|26471.21|26471.21|0
1621506440000|2021-05-20 10:27:20|26470.8|26470.8|26470.8|26470.8|26470.8|26470.8|26470.8|26470.8|0
1621506510000|2021-05-20 10:28:30|26472.52|26472.52|26472.52|26472.52|26472.52|26472.52|26472.52|26472.52|0
1621506530000|2021-05-20 10:28:50|26468.98|26468.98|26468.98|26468.98|26468.98|26468.98|26468.98|26468.98|0
1621506540000|2021-05-20 10:29:00|26472.52|26472.52|26476.07|26476.07|26476.07|26476.07|26472.52|26472.52|0
1621506550000|2021-05-20 10:29:10|26475.49|26475.49|26475.49|26475.49|26475.49|26475.49|26475.49|26475.49|0
1621506560000|2021-05-20 10:29:20|26482.57|26482.57|26482.57|26482.57|26482.57|26482.57|26482.57|26482.57|0
1621506600000|2021-05-20 10:30:00|26486.11|26486.11|26486.11|26486.11|26486.11|26486.11|26486.11|26486.11|0
1621506610000|2021-05-20 10:30:10|26486.31|26486.31|26486.31|26486.31|26486.31|26486.31|26486.31|26486.31|0
1621506690000|2021-05-20 10:31:30|26475.68|26475.68|26475.68|26475.68|26475.68|26475.68|26475.68|26475.68|0
1621506740000|2021-05-20 10:32:20|26468.6|26468.6|26468.6|26468.6|26468.6|26468.6|26468.6|26468.6|0
1621506760000|2021-05-20 10:32:40|26475.68|26475.68|26475.68|26475.68|26475.68|26475.68|26475.68|26475.68|0
1621506860000|2021-05-20 10:34:20|26479.22|26479.22|26479.22|26479.22|26479.22|26479.22|26479.22|26479.22|0
1621506900000|2021-05-20 10:35:00|26479.63|26479.63|26479.63|26479.63|26479.63|26479.63|26479.63|26479.63|0
1621506990000|2021-05-20 10:36:30|26472.55|26472.55|26472.55|26472.55|26472.55|26472.55|26472.55|26472.55|0
1621507030000|2021-05-20 10:37:10|26471.95|26471.95|26471.95|26471.95|26471.95|26471.95|26471.95|26471.95|0
1621507060000|2021-05-20 10:37:40|26468.41|26468.41|26468.41|26468.41|26468.41|26468.41|26468.41|26468.41|0
1621507160000|2021-05-20 10:39:20|26471.95|26471.95|26471.95|26471.95|26471.95|26471.95|26471.95|26471.95|0
1621507240000|2021-05-20 10:40:40|26471.35|26471.35|26471.35|26471.35|26471.35|26471.35|26471.35|26471.35|0
1621507250000|2021-05-20 10:40:50|26467.81|26467.81|26467.81|26467.81|26467.81|26467.81|26467.81|26467.81|0
1621507320000|2021-05-20 10:42:00|26464.27|26464.27|26460.72|26460.72|26464.27|26464.27|26460.72|26460.72|0
1621507350000|2021-05-20 10:42:30|26464.27|26464.27|26464.27|26464.27|26464.27|26464.27|26464.27|26464.27|0
1621507370000|2021-05-20 10:42:50|26471.35|26471.35|26471.35|26471.35|26471.35|26471.35|26471.35|26471.35|0
1621507380000|2021-05-20 10:43:00|26471.73|26471.73|26471.73|26471.73|26471.73|26471.73|26471.73|26471.73|0
1621507440000|2021-05-20 10:44:00|26472.33|26472.33|26476.48|26476.48|26476.89|26476.89|26472.33|26472.33|0
1621507500000|2021-05-20 10:45:00|26472.94|26472.94|26472.94|26472.94|26472.94|26472.94|26472.94|26472.94|0
1621507540000|2021-05-20 10:45:40|26480.02|26480.02|26480.02|26480.02|26480.02|26480.02|26480.02|26480.02|0
1621507560000|2021-05-20 10:46:00|26487.1|26487.1|26487.1|26487.1|26487.1|26487.1|26487.1|26487.1|0
1621507590000|2021-05-20 10:46:30|26483.56|26483.56|26476.48|26476.48|26483.56|26483.56|26476.48|26476.48|0
1621507620000|2021-05-20 10:47:00|26476.89|26476.89|26476.89|26476.89|26476.89|26476.89|26476.89|26476.89|0
1621507640000|2021-05-20 10:47:20|26480.43|26480.43|26480.43|26480.43|26480.43|26480.43|26480.43|26480.43|0
1621507670000|2021-05-20 10:47:50|26473.35|26473.35|26473.35|26473.35|26473.35|26473.35|26473.35|26473.35|0
1621507760000|2021-05-20 10:49:20|26476.89|26476.89|26476.89|26476.89|26476.89|26476.89|26476.89|26476.89|0
1621507870000|2021-05-20 10:51:10|26480.43|26480.43|26480.43|26480.43|26480.43|26480.43|26480.43|26480.43|0
1621507880000|2021-05-20 10:51:20|26476.89|26476.89|26476.89|26476.89|26476.89|26476.89|26476.89|26476.89|0
1621507890000|2021-05-20 10:51:30|26476.29|26476.29|26480.84|26480.84|26480.84|26480.84|26476.29|26476.29|0
1621507900000|2021-05-20 10:51:40|26481.25|26481.25|26481.25|26481.25|26481.25|26481.25|26481.25|26481.25|0
1621507950000|2021-05-20 10:52:30|26482.07|26482.07|26482.07|26482.07|26482.07|26482.07|26482.07|26482.07|0
1621507970000|2021-05-20 10:52:50|26489.56|26489.56|26489.56|26489.56|26489.56|26489.56|26489.56|26489.56|0
1621507980000|2021-05-20 10:53:00|26490.77|26490.77|26491.53|26491.53|26491.53|26491.53|26490.77|26490.77|0
1621507990000|2021-05-20 10:53:10|26491.73|26491.73|26491.92|26491.92|26491.92|26491.92|26491.73|26491.73|0
1621508030000|2021-05-20 10:53:50|26488.38|26488.38|26488.38|26488.38|26488.38|26488.38|26488.38|26488.38|0
1621508040000|2021-05-20 10:54:00|26495.46|26495.46|26495.46|26495.46|26495.46|26495.46|26495.46|26495.46|0
1621508050000|2021-05-20 10:54:10|26499|26499|26499|26499|26499|26499|26499|26499|0
1621508250000|2021-05-20 10:57:30|26502.54|26502.54|26502.54|26502.54|26502.54|26502.54|26502.54|26502.54|0
1621508270000|2021-05-20 10:57:50|26499|26499|26499|26499|26499|26499|26499|26499|0
1621508350000|2021-05-20 10:59:10|26499.41|26499.41|26499.41|26499.41|26499.41|26499.41|26499.41|26499.41|0
1621508370000|2021-05-20 10:59:30|26506.49|26506.49|26500.01|26500.01|26506.49|26506.49|26499.41|26499.41|0
1621508390000|2021-05-20 10:59:50|26503.55|26503.55|26503.55|26503.55|26503.55|26503.55|26503.55|26503.55|0
1621508410000|2021-05-20 11:00:10|26507.1|26507.1|26510.64|26510.64|26510.64|26510.64|26507.1|26507.1|0
1621508420000|2021-05-20 11:00:20|26514.18|26514.18|26518.92|26518.92|26518.92|26518.92|26514.18|26514.18|0
1621508430000|2021-05-20 11:00:30|26518.16|26518.16|26519.11|26519.11|26519.11|26519.11|26518.16|26518.16|0
1621508440000|2021-05-20 11:00:40|26519.31|26519.31|26529.93|26529.93|26529.93|26529.93|26519.31|26519.31|0
1621508460000|2021-05-20 11:01:00|26533.47|26533.47|26533.47|26533.47|26533.47|26533.47|26533.47|26533.47|0
1621508470000|2021-05-20 11:01:10|26533.85|26533.85|26534.05|26534.05|26534.05|26534.05|26533.85|26533.85|0
1621508480000|2021-05-20 11:01:20|26537.59|26537.59|26537.59|26537.59|26537.59|26537.59|26537.59|26537.59|0
1621508530000|2021-05-20 11:02:10|26541.13|26541.13|26534.05|26534.05|26541.13|26541.13|26534.05|26534.05|0
1621508590000|2021-05-20 11:03:10|26539.61|26539.61|26539.61|26539.61|26539.61|26539.61|26539.61|26539.61|0
1621508610000|2021-05-20 11:03:30|26532.53|26532.53|26528.99|26528.99|26532.53|26532.53|26528.99|26528.99|0
1621508630000|2021-05-20 11:03:50|26521.91|26521.91|26521.91|26521.91|26521.91|26521.91|26521.91|26521.91|0
1621508640000|2021-05-20 11:04:00|26525.45|26525.45|26525.04|26525.04|26525.45|26525.45|26525.04|26525.04|0
1621508650000|2021-05-20 11:04:10|26528.58|26528.58|26528.58|26528.58|26528.58|26528.58|26528.58|26528.58|0
1621508670000|2021-05-20 11:04:30|26532.12|26532.12|26532.12|26532.12|26532.12|26532.12|26532.12|26532.12|0
1621508700000|2021-05-20 11:05:00|26528.58|26528.58|26528.58|26528.58|26528.58|26528.58|26528.58|26528.58|0
1621508720000|2021-05-20 11:05:20|26525.04|26525.04|26524.44|26524.44|26525.04|26525.04|26524.44|26524.44|0
1621508760000|2021-05-20 11:06:00|26517.35|26517.35|26513.81|26513.81|26517.35|26517.35|26513.81|26513.81|0
1621508910000|2021-05-20 11:08:30|26513.4|26513.4|26513.4|26513.4|26513.4|26513.4|26513.4|26513.4|0
1621508950000|2021-05-20 11:09:10|26513.81|26513.81|26513.81|26513.81|26513.81|26513.81|26513.81|26513.81|0
1621509000000|2021-05-20 11:10:00|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|0
1621509060000|2021-05-20 11:11:00|26506.73|26506.73|26513.81|26513.81|26513.81|26513.81|26506.73|26506.73|0
1621509200000|2021-05-20 11:13:20|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|0
1621509220000|2021-05-20 11:13:40|26503.19|26503.19|26503.19|26503.19|26503.19|26503.19|26503.19|26503.19|0
1621509230000|2021-05-20 11:13:50|26503.76|26503.76|26503.76|26503.76|26503.76|26503.76|26503.76|26503.76|0
1621509300000|2021-05-20 11:15:00|26507.3|26507.3|26510.85|26510.85|26510.85|26510.85|26507.3|26507.3|0
1621509340000|2021-05-20 11:15:40|26514.39|26514.39|26514.39|26514.39|26514.39|26514.39|26514.39|26514.39|0
1621509350000|2021-05-20 11:15:50|26517.93|26517.93|26517.93|26517.93|26517.93|26517.93|26517.93|26517.93|0
1621509360000|2021-05-20 11:16:00|26518.53|26518.53|26519.13|26519.13|26519.13|26519.13|26518.53|26518.53|0
1621509370000|2021-05-20 11:16:10|26517.93|26517.93|26518.53|26518.53|26518.53|26518.53|26517.93|26517.93|0
1621509380000|2021-05-20 11:16:20|26518.94|26518.94|26516.92|26516.92|26518.94|26518.94|26516.92|26516.92|0
1621509420000|2021-05-20 11:17:00|26520.46|26520.46|26521.06|26521.06|26521.06|26521.06|26520.46|26520.46|0
1621509430000|2021-05-20 11:17:10|26517.52|26517.52|26517.52|26517.52|26517.52|26517.52|26517.52|26517.52|0
1621509480000|2021-05-20 11:18:00|26521.06|26521.06|26520.05|26520.05|26521.06|26521.06|26520.05|26520.05|0
1621509500000|2021-05-20 11:18:20|26516.51|26516.51|26516.51|26516.51|26516.51|26516.51|26516.51|26516.51|0
1621509540000|2021-05-20 11:19:00|26523.59|26523.59|26523.59|26523.59|26523.59|26523.59|26523.59|26523.59|0
1621509580000|2021-05-20 11:19:40|26520.05|26520.05|26520.05|26520.05|26520.05|26520.05|26520.05|26520.05|0
1621509590000|2021-05-20 11:19:50|26516.51|26516.51|26516.51|26516.51|26516.51|26516.51|26516.51|26516.51|0
1621509630000|2021-05-20 11:20:30|26512.96|26512.96|26512.36|26512.36|26512.96|26512.96|26512.36|26512.36|0
1621509720000|2021-05-20 11:22:00|26508.82|26508.82|26508.82|26508.82|26508.82|26508.82|26508.82|26508.82|0
1621509750000|2021-05-20 11:22:30|26512.36|26512.36|26512.36|26512.36|26512.36|26512.36|26512.36|26512.36|0
1621509830000|2021-05-20 11:23:50|26505.28|26505.28|26505.28|26505.28|26505.28|26505.28|26505.28|26505.28|0
1621509860000|2021-05-20 11:24:20|26504.87|26504.87|26504.87|26504.87|26504.87|26504.87|26504.87|26504.87|0
1621509870000|2021-05-20 11:24:30|26504.49|26504.49|26504.49|26504.49|26504.49|26504.49|26504.49|26504.49|0
1621509920000|2021-05-20 11:25:20|26504.08|26504.08|26504.08|26504.08|26504.08|26504.08|26504.08|26504.08|0
1621509940000|2021-05-20 11:25:40|26500.53|26500.53|26500.53|26500.53|26500.53|26500.53|26500.53|26500.53|0
1621509970000|2021-05-20 11:26:10|26504.08|26504.08|26511.16|26511.16|26511.16|26511.16|26504.08|26504.08|0
1621510030000|2021-05-20 11:27:10|26510.75|26510.75|26510.75|26510.75|26510.75|26510.75|26510.75|26510.75|0
1621510120000|2021-05-20 11:28:40|26503.66|26503.66|26503.66|26503.66|26503.66|26503.66|26503.66|26503.66|0
1621510150000|2021-05-20 11:29:10|26500.12|26500.12|26500.12|26500.12|26500.12|26500.12|26500.12|26500.12|0
1621510180000|2021-05-20 11:29:40|26507.21|26507.21|26507.21|26507.21|26507.21|26507.21|26507.21|26507.21|0
1621510260000|2021-05-20 11:31:00|26510.75|26510.75|26503.66|26503.66|26510.75|26510.75|26503.66|26503.66|0
1621510400000|2021-05-20 11:33:20|26504.27|26504.27|26504.27|26504.27|26504.27|26504.27|26504.27|26504.27|0
1621510460000|2021-05-20 11:34:20|26525.51|26525.51|26524.91|26524.91|26525.51|26525.51|26524.91|26524.91|0
1621510470000|2021-05-20 11:34:30|26525.49|26525.49|26526.45|26526.45|26526.45|26526.45|26525.49|26525.49|0
1621510550000|2021-05-20 11:35:50|26522.9|26522.9|26522.9|26522.9|26522.9|26522.9|26522.9|26522.9|0
1621510610000|2021-05-20 11:36:50|26522.3|26522.3|26522.3|26522.3|26522.3|26522.3|26522.3|26522.3|0
1621510670000|2021-05-20 11:37:50|26518.76|26518.76|26518.76|26518.76|26518.76|26518.76|26518.76|26518.76|0
1621510760000|2021-05-20 11:39:20|26518.35|26518.35|26518.35|26518.35|26518.35|26518.35|26518.35|26518.35|0
1621510830000|2021-05-20 11:40:30|26519.17|26519.17|26519.17|26519.17|26519.17|26519.17|26519.17|26519.17|0
1621510840000|2021-05-20 11:40:40|26529.8|26529.8|26529.8|26529.8|26529.8|26529.8|26529.8|26529.8|0
1621510850000|2021-05-20 11:40:50|26530.4|26530.4|26530.4|26530.4|26530.4|26530.4|26530.4|26530.4|0
1621510860000|2021-05-20 11:41:00|26533.94|26533.94|26533.94|26533.94|26533.94|26533.94|26533.94|26533.94|0
1621510900000|2021-05-20 11:41:40|26533.56|26533.56|26530.01|26530.01|26533.56|26533.56|26530.01|26530.01|0
1621510970000|2021-05-20 11:42:50|26530.62|26530.62|26529.41|26529.41|26530.62|26530.62|26529.41|26529.41|0
1621511000000|2021-05-20 11:43:20|26525.87|26525.87|26522.33|26522.33|26525.87|26525.87|26522.33|26522.33|0
1621511040000|2021-05-20 11:44:00|26521.92|26521.92|26521.92|26521.92|26521.92|26521.92|26521.92|26521.92|0
1621511090000|2021-05-20 11:44:50|26514.84|26514.84|26511.3|26511.3|26514.84|26514.84|26511.3|26511.3|0
1621511210000|2021-05-20 11:46:50|26512.5|26512.5|26512.5|26512.5|26512.5|26512.5|26512.5|26512.5|0
1621511270000|2021-05-20 11:47:50|26519.58|26519.58|26519.58|26519.58|26519.58|26519.58|26519.58|26519.58|0
1621511380000|2021-05-20 11:49:40|26516.04|26516.04|26516.04|26516.04|26516.04|26516.04|26516.04|26516.04|0
1621511390000|2021-05-20 11:49:50|26523.12|26523.12|26523.12|26523.12|26523.12|26523.12|26523.12|26523.12|0
1621511400000|2021-05-20 11:50:00|26530.21|26530.21|26530.62|26530.62|26531.03|26531.03|26530.21|26530.21|0
1621511410000|2021-05-20 11:50:10|26531.22|26531.22|26532.04|26532.04|26532.04|26532.04|26531.22|26531.22|0
1621511430000|2021-05-20 11:50:30|26531.44|26531.44|26531.44|26531.44|26531.44|26531.44|26531.44|26531.44|0
1621511440000|2021-05-20 11:50:40|26532.04|26532.04|26530.84|26530.84|26532.04|26532.04|26530.84|26530.84|0
1621511460000|2021-05-20 11:51:00|26532.04|26532.04|26549.75|26549.75|26549.75|26549.75|26532.04|26532.04|0
1621511470000|2021-05-20 11:51:10|26553.29|26553.29|26553.29|26553.29|26553.29|26553.29|26553.29|26553.29|0
1621511480000|2021-05-20 11:51:20|26560.37|26560.37|26567.45|26567.45|26567.45|26567.45|26560.37|26560.37|0
1621511490000|2021-05-20 11:51:30|26563.91|26563.91|26567.45|26567.45|26567.45|26567.45|26563.91|26563.91|0
1621511520000|2021-05-20 11:52:00|26563.91|26563.91|26563.91|26563.91|26563.91|26563.91|26563.91|26563.91|0
1621511530000|2021-05-20 11:52:10|26560.37|26560.37|26560.97|26560.97|26563.91|26563.91|26560.37|26560.37|0
1621511600000|2021-05-20 11:53:20|26568.05|26568.05|26568.05|26568.05|26568.05|26568.05|26568.05|26568.05|0
1621511620000|2021-05-20 11:53:40|26568.44|26568.44|26568.44|26568.44|26568.44|26568.44|26568.44|26568.44|0
1621511630000|2021-05-20 11:53:50|26568.85|26568.85|26575.93|26575.93|26579.47|26579.47|26568.85|26568.85|0
1621511640000|2021-05-20 11:54:00|26579.47|26579.47|26579.47|26579.47|26579.47|26579.47|26579.47|26579.47|0
1621511700000|2021-05-20 11:55:00|26579.88|26579.88|26579.88|26579.88|26579.88|26579.88|26579.88|26579.88|0
1621511720000|2021-05-20 11:55:20|26576.34|26576.34|26579.88|26579.88|26579.88|26579.88|26576.34|26576.34|0
1621511770000|2021-05-20 11:56:10|26576.34|26576.34|26576.34|26576.34|26576.34|26576.34|26576.34|26576.34|0
1621511790000|2021-05-20 11:56:30|26579.88|26579.88|26579.88|26579.88|26579.88|26579.88|26579.88|26579.88|0
1621511800000|2021-05-20 11:56:40|26581.08|26581.08|26581.08|26581.08|26581.08|26581.08|26581.08|26581.08|0
1621511820000|2021-05-20 11:57:00|26584.63|26584.63|26584.63|26584.63|26584.63|26584.63|26584.63|26584.63|0
1621511850000|2021-05-20 11:57:30|26581.08|26581.08|26577.54|26577.54|26581.08|26581.08|26577.54|26577.54|0
1621511860000|2021-05-20 11:57:40|26570.46|26570.46|26570.46|26570.46|26570.46|26570.46|26570.46|26570.46|0
1621511940000|2021-05-20 11:59:00|26570.05|26570.05|26570.05|26570.05|26570.05|26570.05|26570.05|26570.05|0
1621511950000|2021-05-20 11:59:10|26562.97|26562.97|26562.97|26562.97|26562.97|26562.97|26562.97|26562.97|0
1621512010000|2021-05-20 12:00:10|26562.37|26562.37|26562.37|26562.37|26562.37|26562.37|26562.37|26562.37|0
1621512020000|2021-05-20 12:00:20|26562.17|26562.17|26565.72|26565.72|26565.72|26565.72|26562.17|26562.17|0
1621512040000|2021-05-20 12:00:40|26566.92|26566.92|26566.92|26566.92|26566.92|26566.92|26566.92|26566.92|0
1621512080000|2021-05-20 12:01:20|26568.15|26568.15|26568.56|26568.56|26568.56|26568.56|26568.15|26568.15|0
1621512090000|2021-05-20 12:01:30|26568.15|26568.15|26568.15|26568.15|26568.15|26568.15|26568.15|26568.15|0
1621512100000|2021-05-20 12:01:40|26568.75|26568.75|26567.55|26567.55|26568.75|26568.75|26567.55|26567.55|0
1621512130000|2021-05-20 12:02:10|26571.09|26571.09|26571.09|26571.09|26571.09|26571.09|26571.09|26571.09|0
1621512150000|2021-05-20 12:02:30|26570.49|26570.49|26571.09|26571.09|26571.09|26571.09|26570.49|26570.49|0
1621512210000|2021-05-20 12:03:30|26570.68|26570.68|26570.68|26570.68|26570.68|26570.68|26570.68|26570.68|0
1621512220000|2021-05-20 12:03:40|26570.27|26570.27|26570.27|26570.27|26570.27|26570.27|26570.27|26570.27|0
1621512230000|2021-05-20 12:03:50|26569.86|26569.86|26569.86|26569.86|26569.86|26569.86|26569.86|26569.86|0
1621512240000|2021-05-20 12:04:00|26566.32|26566.32|26569.86|26569.86|26569.86|26569.86|26566.32|26566.32|0
1621512280000|2021-05-20 12:04:40|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|0
1621512330000|2021-05-20 12:05:30|26569.86|26569.86|26569.04|26569.04|26569.86|26569.86|26569.04|26569.04|0
1621512380000|2021-05-20 12:06:20|26565.5|26565.5|26576.53|26576.53|26576.53|26576.53|26565.5|26565.5|0
1621512390000|2021-05-20 12:06:30|26577.13|26577.13|26578.94|26578.94|26578.94|26578.94|26577.13|26577.13|0
1621512400000|2021-05-20 12:06:40|26580.14|26580.14|26580.14|26580.14|26580.74|26580.74|26578.94|26578.94|0
1621512420000|2021-05-20 12:07:00|26580.74|26580.74|26580.74|26580.74|26580.74|26580.74|26580.74|26580.74|0
1621512440000|2021-05-20 12:07:20|26580.33|26580.33|26580.33|26580.33|26580.33|26580.33|26580.33|26580.33|0
1621512450000|2021-05-20 12:07:30|26580.93|26580.93|26580.93|26580.93|26580.93|26580.93|26580.93|26580.93|0
1621512460000|2021-05-20 12:07:40|26580.33|26580.33|26580.33|26580.33|26580.33|26580.33|26580.33|26580.33|0
1621512490000|2021-05-20 12:08:10|26579.73|26579.73|26579.73|26579.73|26579.73|26579.73|26579.73|26579.73|0
1621512520000|2021-05-20 12:08:40|26583.27|26583.27|26582.67|26582.67|26583.27|26583.27|26582.67|26582.67|0
1621512550000|2021-05-20 12:09:10|26583.49|26583.49|26583.49|26583.49|26583.49|26583.49|26583.49|26583.49|0
1621512560000|2021-05-20 12:09:20|26583.08|26583.08|26576|26576|26583.08|26583.08|26576|26576|0
1621512600000|2021-05-20 12:10:00|26565.37|26565.37|26568.92|26568.92|26568.92|26568.92|26565.37|26565.37|0
1621512740000|2021-05-20 12:12:20|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|0
1621512750000|2021-05-20 12:12:30|26565.78|26565.78|26565.78|26565.78|26565.78|26565.78|26565.78|26565.78|0
1621512760000|2021-05-20 12:12:40|26558.7|26558.7|26558.7|26558.7|26558.7|26558.7|26558.7|26558.7|0
1621512780000|2021-05-20 12:13:00|26562.24|26562.24|26561.64|26561.64|26562.24|26562.24|26561.64|26561.64|0
1621512820000|2021-05-20 12:13:40|26562.24|26562.24|26562.24|26562.24|26562.24|26562.24|26562.24|26562.24|0
1621512830000|2021-05-20 12:13:50|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|0
1621512840000|2021-05-20 12:14:00|26569.71|26569.71|26569.71|26569.71|26569.71|26569.71|26569.71|26569.71|0
1621512850000|2021-05-20 12:14:10|26570.28|26570.28|26570.28|26570.28|26570.28|26570.28|26570.28|26570.28|0
1621512860000|2021-05-20 12:14:20|26573.83|26573.83|26573.83|26573.83|26573.83|26573.83|26573.83|26573.83|0
1621512870000|2021-05-20 12:14:30|26584.45|26584.45|26584.45|26584.45|26584.45|26584.45|26584.45|26584.45|0
1621512880000|2021-05-20 12:14:40|26580.91|26580.91|26580.91|26580.91|26580.91|26580.91|26580.91|26580.91|0
1621512900000|2021-05-20 12:15:00|26581.1|26581.1|26581.1|26581.1|26581.1|26581.1|26581.1|26581.1|0
1621512910000|2021-05-20 12:15:10|26580.72|26580.72|26580.91|26580.91|26580.91|26580.91|26580.72|26580.72|0
1621512920000|2021-05-20 12:15:20|26583.32|26583.32|26582.71|26582.71|26583.32|26583.32|26582.71|26582.71|0
1621512940000|2021-05-20 12:15:40|26582.11|26582.11|26582.11|26582.11|26582.11|26582.11|26582.11|26582.11|0
1621513000000|2021-05-20 12:16:40|26578.57|26578.57|26575.03|26575.03|26578.57|26578.57|26575.03|26575.03|0
1621513020000|2021-05-20 12:17:00|26575.22|26575.22|26575.41|26575.41|26575.41|26575.41|26575.22|26575.22|0
1621513070000|2021-05-20 12:17:50|26575.82|26575.82|26575.82|26575.82|26575.82|26575.82|26575.82|26575.82|0
1621513090000|2021-05-20 12:18:10|26572.28|26572.28|26572.28|26572.28|26572.28|26572.28|26572.28|26572.28|0
1621513150000|2021-05-20 12:19:10|26565.2|26565.2|26565.8|26565.8|26565.8|26565.8|26565.2|26565.2|0
1621513170000|2021-05-20 12:19:30|26566.38|26566.38|26565.99|26565.99|26566.38|26566.38|26565.99|26565.99|0
1621513200000|2021-05-20 12:20:00|26566.18|26566.18|26566.18|26566.18|26566.18|26566.18|26566.18|26566.18|0
1621513250000|2021-05-20 12:20:50|26562.64|26562.64|26562.64|26562.64|26562.64|26562.64|26562.64|26562.64|0
1621513260000|2021-05-20 12:21:00|26562.84|26562.84|26562.84|26562.84|26562.84|26562.84|26562.84|26562.84|0
1621513270000|2021-05-20 12:21:10|26563.03|26563.03|26563.03|26563.03|26563.03|26563.03|26563.03|26563.03|0
1621513370000|2021-05-20 12:22:50|26563.41|26563.41|26563.41|26563.41|26563.41|26563.41|26563.41|26563.41|0
1621513410000|2021-05-20 12:23:30|26559.87|26559.87|26559.87|26559.87|26559.87|26559.87|26559.87|26559.87|0
1621513460000|2021-05-20 12:24:20|26559.46|26559.46|26559.46|26559.46|26559.46|26559.46|26559.46|26559.46|0
1621513550000|2021-05-20 12:25:50|26563|26563|26563.82|26563.82|26563.82|26563.82|26556.74|26556.74|0
1621513560000|2021-05-20 12:26:00|26567.36|26567.36|26567.36|26567.36|26567.36|26567.36|26567.36|26567.36|0
1621513590000|2021-05-20 12:26:30|26574.44|26574.44|26577.99|26577.99|26577.99|26577.99|26574.44|26574.44|0
1621513600000|2021-05-20 12:26:40|26585.07|26585.07|26581.53|26581.53|26585.07|26585.07|26577.99|26577.99|0
1621513610000|2021-05-20 12:26:50|26588.61|26588.61|26582.13|26582.13|26588.61|26588.61|26581.53|26581.53|0
1621513620000|2021-05-20 12:27:00|26578.59|26578.59|26582.13|26582.13|26582.13|26582.13|26578.59|26578.59|0
1621513660000|2021-05-20 12:27:40|26585.67|26585.67|26585.67|26585.67|26585.67|26585.67|26585.67|26585.67|0
1621513670000|2021-05-20 12:27:50|26585.07|26585.07|26585.07|26585.07|26585.07|26585.07|26585.07|26585.07|0
1621513700000|2021-05-20 12:28:20|26577.99|26577.99|26574.44|26574.44|26577.99|26577.99|26574.44|26574.44|0
1621513740000|2021-05-20 12:29:00|26574.03|26574.03|26574.61|26574.61|26574.61|26574.61|26574.03|26574.03|0
1621513760000|2021-05-20 12:29:20|26575.21|26575.21|26575.21|26575.21|26575.21|26575.21|26575.21|26575.21|0
1621513770000|2021-05-20 12:29:30|26578.75|26578.75|26578.75|26578.75|26578.75|26578.75|26578.75|26578.75|0
1621513780000|2021-05-20 12:29:40|26579.16|26579.16|26579.16|26579.16|26579.16|26579.16|26579.16|26579.16|0
1621513800000|2021-05-20 12:30:00|26586.25|26586.25|26586.25|26586.25|26586.25|26586.25|26586.25|26586.25|0
1621513850000|2021-05-20 12:30:50|26593.33|26593.33|26593.33|26593.33|26593.33|26593.33|26593.33|26593.33|0
1621513900000|2021-05-20 12:31:40|26586.25|26586.25|26586.25|26586.25|26586.25|26586.25|26586.25|26586.25|0
1621513930000|2021-05-20 12:32:10|26582.7|26582.7|26582.7|26582.7|26582.7|26582.7|26582.7|26582.7|0
1621513990000|2021-05-20 12:33:10|26583.28|26583.28|26583.28|26583.28|26583.28|26583.28|26583.28|26583.28|0
1621514020000|2021-05-20 12:33:40|26576.2|26576.2|26576.2|26576.2|26576.2|26576.2|26576.2|26576.2|0
1621514040000|2021-05-20 12:34:00|26572.66|26572.66|26572.66|26572.66|26572.66|26572.66|26572.66|26572.66|0
1621514110000|2021-05-20 12:35:10|26572.05|26572.05|26572.05|26572.05|26572.05|26572.05|26572.05|26572.05|0
1621514120000|2021-05-20 12:35:20|26571.45|26571.45|26571.45|26571.45|26571.45|26571.45|26571.45|26571.45|0
1621514140000|2021-05-20 12:35:40|26560.83|26560.83|26560.83|26560.83|26560.83|26560.83|26560.83|26560.83|0
1621514150000|2021-05-20 12:35:50|26564.37|26564.37|26564.37|26564.37|26564.37|26564.37|26564.37|26564.37|0
1621514170000|2021-05-20 12:36:10|26563.6|26563.6|26563.6|26563.6|26563.6|26563.6|26563.6|26563.6|0
1621514200000|2021-05-20 12:36:40|26570.69|26570.69|26570.69|26570.69|26570.69|26570.69|26570.69|26570.69|0
1621514210000|2021-05-20 12:36:50|26571.29|26571.29|26571.29|26571.29|26571.29|26571.29|26571.29|26571.29|0
1621514230000|2021-05-20 12:37:10|26570.69|26570.69|26570.69|26570.69|26570.69|26570.69|26570.69|26570.69|0
1621514250000|2021-05-20 12:37:30|26577.77|26577.77|26588.39|26588.39|26588.39|26588.39|26577.77|26577.77|0
1621514320000|2021-05-20 12:38:40|26591.93|26591.93|26591.93|26591.93|26591.93|26591.93|26591.93|26591.93|0
1621514330000|2021-05-20 12:38:50|26591.33|26591.33|26591.33|26591.33|26591.33|26591.33|26591.33|26591.33|0
1621514380000|2021-05-20 12:39:40|26584.25|26584.25|26577.17|26577.17|26584.25|26584.25|26577.17|26577.17|0
1621514420000|2021-05-20 12:40:20|26580.71|26580.71|26580.71|26580.71|26580.71|26580.71|26580.71|26580.71|0
1621514460000|2021-05-20 12:41:00|26587.79|26587.79|26587.79|26587.79|26587.79|26587.79|26587.79|26587.79|0
1621514470000|2021-05-20 12:41:10|26588.99|26588.99|26589.76|26589.76|26589.76|26589.76|26585.45|26585.45|0
1621514520000|2021-05-20 12:42:00|26588.56|26588.56|26588.56|26588.56|26588.56|26588.56|26588.56|26588.56|0
1621514530000|2021-05-20 12:42:10|26581.47|26581.47|26581.47|26581.47|26581.47|26581.47|26581.47|26581.47|0
1621514560000|2021-05-20 12:42:40|26585.02|26585.02|26581.47|26581.47|26585.02|26585.02|26581.47|26581.47|0
1621514640000|2021-05-20 12:44:00|26582.3|26582.3|26581.89|26581.89|26582.3|26582.3|26581.89|26581.89|0
1621514650000|2021-05-20 12:44:10|26582.3|26582.3|26583.12|26583.12|26583.12|26583.12|26582.3|26582.3|0
1621514660000|2021-05-20 12:44:20|26586.66|26586.66|26586.66|26586.66|26586.66|26586.66|26586.66|26586.66|0
1621514670000|2021-05-20 12:44:30|26585.45|26585.45|26589.6|26589.6|26589.6|26589.6|26585.45|26585.45|0
1621514700000|2021-05-20 12:45:00|26593.14|26593.14|26589.6|26589.6|26593.14|26593.14|26589.6|26589.6|0
1621514740000|2021-05-20 12:45:40|26590.2|26590.2|26590.2|26590.2|26590.2|26590.2|26590.2|26590.2|0
1621514750000|2021-05-20 12:45:50|26590.97|26590.97|26590.97|26590.97|26590.97|26590.97|26590.97|26590.97|0
1621514830000|2021-05-20 12:47:10|26591.16|26591.16|26591.16|26591.16|26591.16|26591.16|26591.16|26591.16|0
1621514880000|2021-05-20 12:48:00|26594.7|26594.7|26594.7|26594.7|26594.7|26594.7|26594.7|26594.7|0
1621514900000|2021-05-20 12:48:20|26595.3|26595.3|26595.3|26595.3|26595.3|26595.3|26595.3|26595.3|0
1621514920000|2021-05-20 12:48:40|26591.76|26591.76|26591.76|26591.76|26591.76|26591.76|26591.76|26591.76|0
1621514930000|2021-05-20 12:48:50|26591.18|26591.18|26591.18|26591.18|26591.18|26591.18|26591.18|26591.18|0
1621514950000|2021-05-20 12:49:10|26590.77|26590.77|26587.23|26587.23|26590.77|26590.77|26587.23|26587.23|0
1621514960000|2021-05-20 12:49:20|26586.82|26586.82|26586.82|26586.82|26586.82|26586.82|26586.82|26586.82|0
1621515030000|2021-05-20 12:50:30|26583.28|26583.28|26583.28|26583.28|26583.28|26583.28|26583.28|26583.28|0
1621515080000|2021-05-20 12:51:20|26582.87|26582.87|26589.95|26589.95|26589.95|26589.95|26582.87|26582.87|0
1621515090000|2021-05-20 12:51:30|26593.49|26593.49|26593.49|26593.49|26593.49|26593.49|26593.49|26593.49|0
1621515190000|2021-05-20 12:53:10|26600.58|26600.58|26600.58|26600.58|26600.58|26600.58|26600.58|26600.58|0
1621515200000|2021-05-20 12:53:20|26599.97|26599.97|26606.14|26606.14|26606.14|26606.14|26599.97|26599.97|0
1621515230000|2021-05-20 12:53:50|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|0
1621515240000|2021-05-20 12:54:00|26609.68|26609.68|26609.68|26609.68|26609.68|26609.68|26609.68|26609.68|0
1621515250000|2021-05-20 12:54:10|26606.14|26606.14|26606.14|26606.14|26606.14|26606.14|26606.14|26606.14|0
1621515310000|2021-05-20 12:55:10|26605.54|26605.54|26604.34|26604.34|26605.54|26605.54|26604.34|26604.34|0
1621515320000|2021-05-20 12:55:20|26600.8|26600.8|26600.8|26600.8|26600.8|26600.8|26600.8|26600.8|0
1621515360000|2021-05-20 12:56:00|26600.39|26600.39|26600.39|26600.39|26600.39|26600.39|26600.39|26600.39|0
1621515380000|2021-05-20 12:56:20|26600.77|26600.77|26600.77|26600.77|26600.77|26600.77|26600.77|26600.77|0
1621515410000|2021-05-20 12:56:50|26601.73|26601.73|26601.73|26601.73|26601.73|26601.73|26601.73|26601.73|0
1621515420000|2021-05-20 12:57:00|26598.19|26598.19|26598.19|26598.19|26598.19|26598.19|26598.19|26598.19|0
1621515450000|2021-05-20 12:57:30|26597.58|26597.58|26594.65|26594.65|26598.19|26598.19|26594.65|26594.65|0
1621515460000|2021-05-20 12:57:40|26591.1|26591.1|26591.1|26591.1|26591.1|26591.1|26591.1|26591.1|0
1621515480000|2021-05-20 12:58:00|26580.48|26580.48|26580.48|26580.48|26580.48|26580.48|26580.48|26580.48|0
1621515500000|2021-05-20 12:58:20|26579.88|26579.88|26583.42|26583.42|26583.42|26583.42|26579.88|26579.88|0
1621515530000|2021-05-20 12:58:50|26584.24|26584.24|26584.24|26584.24|26584.24|26584.24|26584.24|26584.24|0
1621515540000|2021-05-20 12:59:00|26583.83|26583.83|26583.83|26583.83|26583.83|26583.83|26583.83|26583.83|0
1621515550000|2021-05-20 12:59:10|26580.29|26580.29|26580.29|26580.29|26580.29|26580.29|26580.29|26580.29|0
1621515580000|2021-05-20 12:59:40|26581.25|26581.25|26576.17|26576.17|26581.25|26581.25|26576.17|26576.17|0
1621515590000|2021-05-20 12:59:50|26576.36|26576.36|26576.36|26576.36|26576.36|26576.36|26576.36|26576.36|0
1621515600000|2021-05-20 13:00:00|26579.91|26579.91|26579.91|26579.91|26579.91|26579.91|26579.91|26579.91|0
1621515610000|2021-05-20 13:00:10|26586.99|26586.99|26587.59|26587.59|26587.59|26587.59|26586.99|26586.99|0
1621515620000|2021-05-20 13:00:20|26586.99|26586.99|26594.67|26594.67|26594.67|26594.67|26586.99|26586.99|0
1621515630000|2021-05-20 13:00:30|26595.44|26595.44|26595.44|26595.44|26595.44|26595.44|26595.44|26595.44|0
1621515640000|2021-05-20 13:00:40|26606.06|26606.06|26609.6|26609.6|26609.6|26609.6|26606.06|26606.06|0
1621515650000|2021-05-20 13:00:50|26613.15|26613.15|26613.15|26613.15|26616.09|26616.09|26612.54|26612.54|0
1621515660000|2021-05-20 13:01:00|26616.69|26616.69|26609|26609|26616.69|26616.69|26606.06|26606.06|0
1621515690000|2021-05-20 13:01:30|26605.46|26605.46|26601.92|26601.92|26605.46|26605.46|26601.92|26601.92|0
1621515700000|2021-05-20 13:01:40|26605.46|26605.46|26605.46|26605.46|26605.46|26605.46|26605.46|26605.46|0
1621515720000|2021-05-20 13:02:00|26603.66|26603.66|26600.12|26600.12|26603.66|26603.66|26600.12|26600.12|0
1621515730000|2021-05-20 13:02:10|26603.66|26603.66|26610.74|26610.74|26610.74|26610.74|26603.66|26603.66|0
1621515740000|2021-05-20 13:02:20|26607.2|26607.2|26607.2|26607.2|26607.2|26607.2|26607.2|26607.2|0
1621515800000|2021-05-20 13:03:20|26607.8|26607.8|26607.8|26607.8|26607.8|26607.8|26607.8|26607.8|0
1621515810000|2021-05-20 13:03:30|26607.61|26607.61|26607.61|26607.61|26607.61|26607.61|26607.61|26607.61|0
1621515820000|2021-05-20 13:03:40|26611.15|26611.15|26611.15|26611.15|26611.15|26611.15|26611.15|26611.15|0
1621515830000|2021-05-20 13:03:50|26618.23|26618.23|26618.23|26618.23|26618.23|26618.23|26618.23|26618.23|0
1621515840000|2021-05-20 13:04:00|26621.77|26621.77|26622.37|26622.37|26622.37|26622.37|26621.77|26621.77|0
1621515850000|2021-05-20 13:04:10|26622.98|26622.98|26622.98|26622.98|26622.98|26622.98|26622.98|26622.98|0
1621515860000|2021-05-20 13:04:20|26630.06|26630.06|26630.06|26630.06|26630.06|26630.06|26630.06|26630.06|0
1621515870000|2021-05-20 13:04:30|26630.44|26630.44|26630.44|26630.44|26630.44|26630.44|26630.44|26630.44|0
1621515890000|2021-05-20 13:04:50|26626.9|26626.9|26626.9|26626.9|26626.9|26626.9|26626.9|26626.9|0
1621515910000|2021-05-20 13:05:10|26623.36|26623.36|26609.19|26609.19|26623.36|26623.36|26609.19|26609.19|0
1621515940000|2021-05-20 13:05:40|26605.65|26605.65|26605.65|26605.65|26605.65|26605.65|26605.65|26605.65|0
1621515960000|2021-05-20 13:06:00|26607.46|26607.46|26608.06|26608.06|26609.26|26609.26|26605.65|26605.65|0
1621515970000|2021-05-20 13:06:10|26609.87|26609.87|26613.62|26613.62|26614.01|26614.01|26609.87|26609.87|0
1621515980000|2021-05-20 13:06:20|26614.83|26614.83|26614.83|26614.83|26614.83|26614.83|26614.83|26614.83|0
1621516000000|2021-05-20 13:06:40|26607.75|26607.75|26607.75|26607.75|26607.75|26607.75|26607.75|26607.75|0
1621516020000|2021-05-20 13:07:00|26604.2|26604.2|26604.2|26604.2|26604.2|26604.2|26604.2|26604.2|0
1621516060000|2021-05-20 13:07:40|26604.81|26604.81|26604.81|26604.81|26604.81|26604.81|26604.81|26604.81|0
1621516070000|2021-05-20 13:07:50|26604.2|26604.2|26600.06|26600.06|26604.2|26604.2|26600.06|26600.06|0
1621516080000|2021-05-20 13:08:00|26596.52|26596.52|26596.52|26596.52|26596.52|26596.52|26596.52|26596.52|0
1621516120000|2021-05-20 13:08:40|26592.98|26592.98|26589.44|26589.44|26592.98|26592.98|26589.44|26589.44|0
1621516140000|2021-05-20 13:09:00|26592.98|26592.98|26592.98|26592.98|26592.98|26592.98|26592.98|26592.98|0
1621516160000|2021-05-20 13:09:20|26589.44|26589.44|26578.81|26578.81|26589.44|26589.44|26578.81|26578.81|0
1621516200000|2021-05-20 13:10:00|26575.27|26575.27|26571.73|26571.73|26575.27|26575.27|26571.73|26571.73|0
1621516210000|2021-05-20 13:10:10|26575.27|26575.27|26575.27|26575.27|26575.27|26575.27|26575.27|26575.27|0
1621516220000|2021-05-20 13:10:20|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|0
1621516230000|2021-05-20 13:10:30|26569.93|26569.93|26566.39|26566.39|26569.93|26569.93|26566.39|26566.39|0
1621516270000|2021-05-20 13:11:10|26569.93|26569.93|26580.55|26580.55|26580.55|26580.55|26569.93|26569.93|0
1621516280000|2021-05-20 13:11:20|26577.01|26577.01|26573.47|26573.47|26577.01|26577.01|26573.47|26573.47|0
1621516320000|2021-05-20 13:12:00|26573.28|26573.28|26573.47|26573.47|26573.47|26573.47|26573.28|26573.28|0
1621516330000|2021-05-20 13:12:10|26580.55|26580.55|26580.55|26580.55|26580.55|26580.55|26580.55|26580.55|0
1621516350000|2021-05-20 13:12:30|26577.01|26577.01|26577.01|26577.01|26577.01|26577.01|26577.01|26577.01|0
1621516370000|2021-05-20 13:12:50|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|0
1621516380000|2021-05-20 13:13:00|26569.93|26569.93|26569.93|26569.93|26569.93|26569.93|26569.93|26569.93|0
1621516390000|2021-05-20 13:13:10|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|0
1621516410000|2021-05-20 13:13:30|26566.39|26566.39|26566.39|26566.39|26566.39|26566.39|26566.39|26566.39|0
1621516440000|2021-05-20 13:14:00|26565.97|26565.97|26565.97|26565.97|26565.97|26565.97|26565.97|26565.97|0
1621516470000|2021-05-20 13:14:30|26569.52|26569.52|26569.52|26569.52|26569.52|26569.52|26569.52|26569.52|0
1621516530000|2021-05-20 13:15:30|26576.6|26576.6|26576.6|26576.6|26580.14|26580.14|26576.6|26576.6|0
1621516560000|2021-05-20 13:16:00|26573.06|26573.06|26573.06|26573.06|26573.06|26573.06|26573.06|26573.06|0
1621516570000|2021-05-20 13:16:10|26580.14|26580.14|26580.14|26580.14|26580.14|26580.14|26580.14|26580.14|0
1621516590000|2021-05-20 13:16:30|26576.6|26576.6|26565.97|26565.97|26576.6|26576.6|26565.97|26565.97|0
1621516620000|2021-05-20 13:17:00|26562.43|26562.43|26562.24|26562.24|26562.43|26562.43|26558.7|26558.7|0
1621516640000|2021-05-20 13:17:20|26558.7|26558.7|26558.7|26558.7|26558.7|26558.7|26558.7|26558.7|0
1621516650000|2021-05-20 13:17:30|26555.16|26555.16|26555.16|26555.16|26555.16|26555.16|26555.16|26555.16|0
1621516660000|2021-05-20 13:17:40|26551.62|26551.62|26545.14|26545.14|26551.62|26551.62|26545.14|26545.14|0
1621516680000|2021-05-20 13:18:00|26544.95|26544.95|26548.49|26548.49|26548.49|26548.49|26544.95|26544.95|0
1621516740000|2021-05-20 13:19:00|26541.4|26541.4|26541.4|26541.4|26541.4|26541.4|26541.4|26541.4|0
1621516750000|2021-05-20 13:19:10|26544.95|26544.95|26544.95|26544.95|26544.95|26544.95|26544.95|26544.95|0
1621516770000|2021-05-20 13:19:30|26541.4|26541.4|26541.4|26541.4|26541.4|26541.4|26541.4|26541.4|0
1621516800000|2021-05-20 13:20:00|26537.86|26537.86|26537.86|26537.86|26537.86|26537.86|26537.86|26537.86|0
1621516840000|2021-05-20 13:20:40|26536.66|26536.66|26543.74|26543.74|26543.74|26543.74|26536.66|26536.66|0
1621516860000|2021-05-20 13:21:00|26540.2|26540.2|26540.2|26540.2|26540.2|26540.2|26540.2|26540.2|0
1621516870000|2021-05-20 13:21:10|26539.79|26539.79|26539.79|26539.79|26539.79|26539.79|26539.79|26539.79|0
1621516890000|2021-05-20 13:21:30|26539.21|26539.21|26539.6|26539.6|26539.6|26539.6|26539.21|26539.21|0
1621516940000|2021-05-20 13:22:20|26543.14|26543.14|26543.14|26543.14|26543.14|26543.14|26543.14|26543.14|0
1621516960000|2021-05-20 13:22:40|26543.74|26543.74|26543.74|26543.74|26543.74|26543.74|26543.74|26543.74|0
1621516970000|2021-05-20 13:22:50|26540.2|26540.2|26536.66|26536.66|26540.2|26540.2|26536.66|26536.66|0
1621516980000|2021-05-20 13:23:00|26533.12|26533.12|26533.12|26533.12|26533.12|26533.12|26533.12|26533.12|0
1621517040000|2021-05-20 13:24:00|26536.66|26536.66|26533.12|26533.12|26536.66|26536.66|26533.12|26533.12|0
1621517060000|2021-05-20 13:24:20|26536.66|26536.66|26536.66|26536.66|26536.66|26536.66|26536.66|26536.66|0
1621517070000|2021-05-20 13:24:30|26537.26|26537.26|26537.26|26537.26|26537.26|26537.26|26537.26|26537.26|0
1621517080000|2021-05-20 13:24:40|26533.72|26533.72|26533.72|26533.72|26533.72|26533.72|26533.72|26533.72|0
1621517100000|2021-05-20 13:25:00|26530.18|26530.18|26526.83|26526.83|26530.18|26530.18|26526.64|26526.64|0
1621517160000|2021-05-20 13:26:00|26523.29|26523.29|26519.75|26519.75|26523.29|26523.29|26519.75|26519.75|0
1621517170000|2021-05-20 13:26:10|26516.2|26516.2|26515|26515|26516.2|26516.2|26515|26515|0
1621517180000|2021-05-20 13:26:20|26511.46|26511.46|26511.46|26511.46|26511.46|26511.46|26511.46|26511.46|0
1621517200000|2021-05-20 13:26:40|26507.92|26507.92|26507.92|26507.92|26507.92|26507.92|26507.92|26507.92|0
1621517220000|2021-05-20 13:27:00|26511.46|26511.46|26511.27|26511.27|26511.46|26511.46|26511.27|26511.27|0
1621517250000|2021-05-20 13:27:30|26514.81|26514.81|26514.81|26514.81|26514.81|26514.81|26514.81|26514.81|0
1621517270000|2021-05-20 13:27:50|26511.27|26511.27|26511.27|26511.27|26511.27|26511.27|26511.27|26511.27|0
1621517280000|2021-05-20 13:28:00|26507.73|26507.73|26507.73|26507.73|26507.73|26507.73|26507.73|26507.73|0
1621517310000|2021-05-20 13:28:30|26507.32|26507.32|26507.32|26507.32|26507.32|26507.32|26507.32|26507.32|0
1621517340000|2021-05-20 13:29:00|26514.4|26514.4|26521.48|26521.48|26521.48|26521.48|26514.4|26514.4|0
1621517350000|2021-05-20 13:29:10|26525.02|26525.02|26525.02|26525.02|26525.02|26525.02|26525.02|26525.02|0
1621517390000|2021-05-20 13:29:50|26521.48|26521.48|26503.78|26503.78|26521.48|26521.48|26503.78|26503.78|0
1621517400000|2021-05-20 13:30:00|26507.32|26507.32|26526.23|26526.23|26526.23|26526.23|26507.32|26507.32|0
1621517410000|2021-05-20 13:30:10|26529.77|26529.77|26529.77|26529.77|26529.77|26529.77|26529.77|26529.77|0
1621517430000|2021-05-20 13:30:30|26533.31|26533.31|26529.77|26529.77|26533.31|26533.31|26529.77|26529.77|0
1621517450000|2021-05-20 13:30:50|26536.85|26536.85|26540.58|26540.58|26540.58|26540.58|26536.85|26536.85|0
1621517460000|2021-05-20 13:31:00|26529.96|26529.96|26529.96|26529.96|26533.5|26533.5|26529.96|26529.96|0
1621517470000|2021-05-20 13:31:10|26526.42|26526.42|26515.79|26515.79|26526.42|26526.42|26515.79|26515.79|0
1621517480000|2021-05-20 13:31:20|26515.19|26515.19|26518.73|26518.73|26518.73|26518.73|26515.19|26515.19|0
1621517490000|2021-05-20 13:31:30|26525.82|26525.82|26525.82|26525.82|26525.82|26525.82|26525.82|26525.82|0
1621517510000|2021-05-20 13:31:50|26526.42|26526.42|26526.42|26526.42|26526.42|26526.42|26526.42|26526.42|0
1621517520000|2021-05-20 13:32:00|26522.88|26522.88|26522.88|26522.88|26522.88|26522.88|26522.88|26522.88|0
1621517530000|2021-05-20 13:32:10|26522.28|26522.28|26521.67|26521.67|26522.28|26522.28|26521.67|26521.67|0
1621517540000|2021-05-20 13:32:20|26525.21|26525.21|26526.83|26526.83|26526.83|26526.83|26525.21|26525.21|0
1621517550000|2021-05-20 13:32:30|26527.43|26527.43|26527.43|26527.43|26527.43|26527.43|26527.43|26527.43|0
1621517560000|2021-05-20 13:32:40|26538.05|26538.05|26530.97|26530.97|26538.05|26538.05|26530.97|26530.97|0
1621517570000|2021-05-20 13:32:50|26527.43|26527.43|26516.81|26516.81|26527.43|26527.43|26516.81|26516.81|0
1621517580000|2021-05-20 13:33:00|26520.35|26520.35|26520.35|26520.35|26520.35|26520.35|26513.27|26513.27|0
1621517590000|2021-05-20 13:33:10|26516.81|26516.81|26523.89|26523.89|26523.89|26523.89|26516.81|26516.81|0
1621517600000|2021-05-20 13:33:20|26527.43|26527.43|26527.43|26527.43|26527.43|26527.43|26527.43|26527.43|0
1621517610000|2021-05-20 13:33:30|26527.84|26527.84|26527.84|26527.84|26527.84|26527.84|26527.84|26527.84|0
1621517620000|2021-05-20 13:33:40|26528.25|26528.25|26528.25|26528.25|26528.25|26528.25|26528.25|26528.25|0
1621517630000|2021-05-20 13:33:50|26538.88|26538.88|26538.88|26538.88|26538.88|26538.88|26538.88|26538.88|0
1621517640000|2021-05-20 13:34:00|26542.42|26542.42|26542.42|26542.42|26542.42|26542.42|26542.42|26542.42|0
1621517660000|2021-05-20 13:34:20|26545.96|26545.96|26545.96|26545.96|26545.96|26545.96|26545.96|26545.96|0
1621517670000|2021-05-20 13:34:30|26553.04|26553.04|26560.12|26560.12|26563.66|26563.66|26553.04|26553.04|0
1621517680000|2021-05-20 13:34:40|26556.58|26556.58|26571.16|26571.16|26571.16|26571.16|26556.58|26556.58|0
1621517690000|2021-05-20 13:34:50|26574.7|26574.7|26567.23|26567.23|26574.7|26574.7|26567.23|26567.23|0
1621517700000|2021-05-20 13:35:00|26574.31|26574.31|26573.11|26573.11|26574.31|26574.31|26573.11|26573.11|0
1621517710000|2021-05-20 13:35:10|26573.71|26573.71|26580.8|26580.8|26580.8|26580.8|26573.71|26573.71|0
1621517720000|2021-05-20 13:35:20|26584.34|26584.34|26580.8|26580.8|26584.34|26584.34|26580.8|26580.8|0
1621517730000|2021-05-20 13:35:30|26573.71|26573.71|26570.17|26570.17|26573.71|26573.71|26556.01|26556.01|0
1621517750000|2021-05-20 13:35:50|26563.09|26563.09|26563.09|26563.09|26563.09|26563.09|26563.09|26563.09|0
1621517760000|2021-05-20 13:36:00|26559.55|26559.55|26559.55|26559.55|26559.55|26559.55|26559.55|26559.55|0
1621517770000|2021-05-20 13:36:10|26556.01|26556.01|26559.55|26559.55|26559.55|26559.55|26556.01|26556.01|0
1621517780000|2021-05-20 13:36:20|26560.15|26560.15|26567.23|26567.23|26570.77|26570.77|26560.15|26560.15|0
1621517790000|2021-05-20 13:36:30|26560.15|26560.15|26560.15|26560.15|26560.15|26560.15|26560.15|26560.15|0
1621517800000|2021-05-20 13:36:40|26556.61|26556.61|26556.61|26556.61|26556.61|26556.61|26556.61|26556.61|0
1621517810000|2021-05-20 13:36:50|26553.07|26553.07|26549.53|26549.53|26553.07|26553.07|26549.53|26549.53|0
1621517830000|2021-05-20 13:37:10|26550.73|26550.73|26550.73|26550.73|26550.73|26550.73|26550.73|26550.73|0
1621517840000|2021-05-20 13:37:20|26554.27|26554.27|26554.27|26554.27|26554.27|26554.27|26554.27|26554.27|0
1621517850000|2021-05-20 13:37:30|26550.73|26550.73|26550.73|26550.73|26550.73|26550.73|26550.73|26550.73|0
1621517920000|2021-05-20 13:38:40|26557.81|26557.81|26557.81|26557.81|26557.81|26557.81|26557.81|26557.81|0
1621517930000|2021-05-20 13:38:50|26557.4|26557.4|26560.94|26560.94|26560.94|26560.94|26557.4|26557.4|0
1621517940000|2021-05-20 13:39:00|26561.35|26561.35|26561.35|26561.35|26561.35|26561.35|26561.35|26561.35|0
1621517950000|2021-05-20 13:39:10|26557.81|26557.81|26564.89|26564.89|26564.89|26564.89|26557.81|26557.81|0
1621517970000|2021-05-20 13:39:30|26557.81|26557.81|26553.86|26553.86|26557.81|26557.81|26553.86|26553.86|0
1621517980000|2021-05-20 13:39:40|26546.78|26546.78|26546.78|26546.78|26546.78|26546.78|26546.78|26546.78|0
1621518000000|2021-05-20 13:40:00|26547.38|26547.38|26547.38|26547.38|26547.38|26547.38|26547.38|26547.38|0
1621518010000|2021-05-20 13:40:10|26554.46|26554.46|26554.46|26554.46|26554.46|26554.46|26554.46|26554.46|0
1621518040000|2021-05-20 13:40:40|26558|26558|26558.6|26558.6|26558.6|26558.6|26558|26558|0
1621518090000|2021-05-20 13:41:30|26558|26558|26550.92|26550.92|26558|26558|26550.92|26550.92|0
1621518130000|2021-05-20 13:42:10|26550.54|26550.54|26550.54|26550.54|26550.54|26550.54|26550.54|26550.54|0
1621518160000|2021-05-20 13:42:40|26543.45|26543.45|26536.37|26536.37|26543.45|26543.45|26536.37|26536.37|0
1621518170000|2021-05-20 13:42:50|26536.97|26536.97|26536.97|26536.97|26536.97|26536.97|26536.97|26536.97|0
1621518210000|2021-05-20 13:43:30|26533.43|26533.43|26533.43|26533.43|26533.43|26533.43|26533.43|26533.43|0
1621518240000|2021-05-20 13:44:00|26533.02|26533.02|26540.1|26540.1|26540.1|26540.1|26533.02|26533.02|0
1621518250000|2021-05-20 13:44:10|26536.56|26536.56|26536.56|26536.56|26536.56|26536.56|26536.56|26536.56|0
1621518300000|2021-05-20 13:45:00|26540.1|26540.1|26550.73|26550.73|26550.73|26550.73|26540.1|26540.1|0
1621518310000|2021-05-20 13:45:10|26551.14|26551.14|26552.34|26552.34|26552.34|26552.34|26551.14|26551.14|0
1621518320000|2021-05-20 13:45:20|26562.97|26562.97|26562.97|26562.97|26563.57|26563.57|26562.97|26562.97|0
1621518340000|2021-05-20 13:45:40|26563.38|26563.38|26562.77|26562.77|26563.38|26563.38|26562.77|26562.77|0
1621518350000|2021-05-20 13:45:50|26576.94|26576.94|26580.48|26580.48|26580.48|26580.48|26576.94|26576.94|0
1621518360000|2021-05-20 13:46:00|26580.89|26580.89|26588.58|26588.58|26588.58|26588.58|26580.89|26580.89|0
1621518380000|2021-05-20 13:46:20|26589.78|26589.78|26589.18|26589.18|26606.88|26606.88|26589.18|26589.18|0
1621518410000|2021-05-20 13:46:50|26589.37|26589.37|26589.37|26589.37|26589.37|26589.37|26589.37|26589.37|0
1621518420000|2021-05-20 13:47:00|26588.77|26588.77|26588.77|26588.77|26588.77|26588.77|26588.77|26588.77|0
1621518480000|2021-05-20 13:48:00|26578.14|26578.14|26563.98|26563.98|26578.14|26578.14|26563.98|26563.98|0
1621518520000|2021-05-20 13:48:40|26562.17|26562.17|26562.17|26562.17|26562.17|26562.17|26562.17|26562.17|0
1621518530000|2021-05-20 13:48:50|26565.71|26565.71|26565.71|26565.71|26565.71|26565.71|26565.71|26565.71|0
1621518540000|2021-05-20 13:49:00|26577.54|26577.54|26574|26574|26577.54|26577.54|26574|26574|0
1621518580000|2021-05-20 13:49:40|26577.54|26577.54|26577.54|26577.54|26577.54|26577.54|26577.54|26577.54|0
1621518590000|2021-05-20 13:49:50|26581.08|26581.08|26584.21|26584.21|26584.62|26584.62|26581.08|26581.08|0
1621518600000|2021-05-20 13:50:00|26580.67|26580.67|26570.05|26570.05|26580.67|26580.67|26570.05|26570.05|0
1621518640000|2021-05-20 13:50:40|26566.51|26566.51|26567.47|26567.47|26567.66|26567.66|26566.51|26566.51|0
1621518660000|2021-05-20 13:51:00|26566.26|26566.26|26566.26|26566.26|26566.26|26566.26|26566.26|26566.26|0
1621518690000|2021-05-20 13:51:30|26559.18|26559.18|26559.18|26559.18|26559.18|26559.18|26559.18|26559.18|0
1621518730000|2021-05-20 13:52:10|26562.72|26562.72|26563.54|26563.54|26563.54|26563.54|26562.72|26562.72|0
1621518750000|2021-05-20 13:52:30|26563.13|26563.13|26574.17|26574.17|26574.17|26574.17|26563.13|26563.13|0
1621518760000|2021-05-20 13:52:40|26573.76|26573.76|26573.76|26573.76|26573.76|26573.76|26573.76|26573.76|0
1621518770000|2021-05-20 13:52:50|26573.35|26573.35|26573.35|26573.35|26576.89|26576.89|26573.35|26573.35|0
1621518780000|2021-05-20 13:53:00|26573.76|26573.76|26573.95|26573.95|26573.95|26573.95|26573.35|26573.35|0
1621518790000|2021-05-20 13:53:10|26581.03|26581.03|26581.85|26581.85|26581.85|26581.85|26581.03|26581.03|0
1621518820000|2021-05-20 13:53:40|26581.44|26581.44|26589.34|26589.34|26589.34|26589.34|26581.44|26581.44|0
1621518830000|2021-05-20 13:53:50|26599.97|26599.97|26599.97|26599.97|26599.97|26599.97|26599.97|26599.97|0
1621518840000|2021-05-20 13:54:00|26596.43|26596.43|26592.89|26592.89|26596.43|26596.43|26592.89|26592.89|0
1621518850000|2021-05-20 13:54:10|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|0
1621518860000|2021-05-20 13:54:20|26600.79|26600.79|26583.08|26583.08|26600.79|26600.79|26583.08|26583.08|0
1621518920000|2021-05-20 13:55:20|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|0
1621518930000|2021-05-20 13:55:30|26597.25|26597.25|26599.05|26599.05|26599.05|26599.05|26597.25|26597.25|0
1621518960000|2021-05-20 13:56:00|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|0
1621518980000|2021-05-20 13:56:20|26581.35|26581.35|26577.81|26577.81|26581.35|26581.35|26574.26|26574.26|0
1621519000000|2021-05-20 13:56:40|26577.39|26577.39|26578.22|26578.22|26578.22|26578.22|26577.39|26577.39|0
1621519010000|2021-05-20 13:56:50|26578.63|26578.63|26578.63|26578.63|26578.63|26578.63|26578.63|26578.63|0
1621519040000|2021-05-20 13:57:20|26589.25|26589.25|26589.25|26589.25|26589.25|26589.25|26589.25|26589.25|0
1621519050000|2021-05-20 13:57:30|26588.87|26588.87|26588.87|26588.87|26588.87|26588.87|26588.87|26588.87|0
1621519080000|2021-05-20 13:58:00|26589.28|26589.28|26589.28|26589.28|26589.28|26589.28|26589.28|26589.28|0
1621519090000|2021-05-20 13:58:10|26585.74|26585.74|26589.28|26589.28|26589.28|26589.28|26585.74|26585.74|0
1621519100000|2021-05-20 13:58:20|26585.74|26585.74|26585.74|26585.74|26585.74|26585.74|26585.74|26585.74|0
1621519120000|2021-05-20 13:58:40|26585.33|26585.33|26585.74|26585.74|26585.74|26585.74|26585.33|26585.33|0
1621519140000|2021-05-20 13:59:00|26585.33|26585.33|26585.74|26585.74|26585.74|26585.74|26585.33|26585.33|0
1621519150000|2021-05-20 13:59:10|26589.28|26589.28|26589.28|26589.28|26589.28|26589.28|26589.28|26589.28|0
1621519160000|2021-05-20 13:59:20|26592.82|26592.82|26592.82|26592.82|26592.82|26592.82|26589.28|26589.28|0
1621519190000|2021-05-20 13:59:50|26599.9|26599.9|26599.9|26599.9|26599.9|26599.9|26599.9|26599.9|0
1621519210000|2021-05-20 14:00:10|26606.98|26606.98|26606.98|26606.98|26610.52|26610.52|26606.98|26606.98|0
1621519250000|2021-05-20 14:00:50|26610.52|26610.52|26610.52|26610.52|26610.52|26610.52|26610.52|26610.52|0
1621519270000|2021-05-20 14:01:10|26614.07|26614.07|26614.07|26614.07|26614.07|26614.07|26614.07|26614.07|0
1621519280000|2021-05-20 14:01:20|26615.27|26615.27|26615.87|26615.87|26615.87|26615.87|26615.27|26615.27|0
1621519290000|2021-05-20 14:01:30|26622.95|26622.95|26612.33|26612.33|26622.95|26622.95|26612.33|26612.33|0
1621519340000|2021-05-20 14:02:20|26611.13|26611.13|26611.13|26611.13|26611.13|26611.13|26611.13|26611.13|0
1621519360000|2021-05-20 14:02:40|26614.67|26614.67|26611.13|26611.13|26614.67|26614.67|26611.13|26611.13|0
1621519380000|2021-05-20 14:03:00|26611.95|26611.95|26615.49|26615.49|26615.49|26615.49|26611.95|26611.95|0
1621519390000|2021-05-20 14:03:10|26615.9|26615.9|26615.49|26615.49|26615.9|26615.9|26615.49|26615.49|0
1621519400000|2021-05-20 14:03:20|26611.95|26611.95|26611.95|26611.95|26611.95|26611.95|26611.95|26611.95|0
1621519480000|2021-05-20 14:04:40|26611.54|26611.54|26611.54|26611.54|26611.54|26611.54|26611.54|26611.54|0
1621519510000|2021-05-20 14:05:10|26610.94|26610.94|26610.94|26610.94|26610.94|26610.94|26610.94|26610.94|0
1621519540000|2021-05-20 14:05:40|26614.48|26614.48|26614.48|26614.48|26614.48|26614.48|26614.48|26614.48|0
1621519550000|2021-05-20 14:05:50|26618.02|26618.02|26614.48|26614.48|26621.56|26621.56|26614.48|26614.48|0
1621519560000|2021-05-20 14:06:00|26610.94|26610.94|26607.39|26607.39|26610.94|26610.94|26607.39|26607.39|0
1621519570000|2021-05-20 14:06:10|26614.48|26614.48|26607.39|26607.39|26614.48|26614.48|26607.39|26607.39|0
1621519590000|2021-05-20 14:06:30|26608|26608|26597.37|26597.37|26608|26608|26597.37|26597.37|0
1621519610000|2021-05-20 14:06:50|26593.83|26593.83|26593.83|26593.83|26593.83|26593.83|26593.23|26593.23|0
1621519620000|2021-05-20 14:07:00|26590.29|26590.29|26583.21|26583.21|26590.29|26590.29|26583.21|26583.21|0
1621519630000|2021-05-20 14:07:10|26582.8|26582.8|26582.8|26582.8|26582.8|26582.8|26582.8|26582.8|0
1621519640000|2021-05-20 14:07:20|26589.88|26589.88|26589.88|26589.88|26589.88|26589.88|26589.88|26589.88|0
1621519660000|2021-05-20 14:07:40|26589.28|26589.28|26589.28|26589.28|26589.28|26589.28|26589.28|26589.28|0
1621519670000|2021-05-20 14:07:50|26589.69|26589.69|26589.11|26589.11|26589.69|26589.69|26589.11|26589.11|0
1621519680000|2021-05-20 14:08:00|26585.57|26585.57|26563.72|26563.72|26585.57|26585.57|26563.72|26563.72|0
1621519700000|2021-05-20 14:08:20|26570.8|26570.8|26570.8|26570.8|26570.8|26570.8|26570.8|26570.8|0
1621519710000|2021-05-20 14:08:30|26574.35|26574.35|26584.97|26584.97|26584.97|26584.97|26574.35|26574.35|0
1621519730000|2021-05-20 14:08:50|26584.56|26584.56|26581.02|26581.02|26584.56|26584.56|26581.02|26581.02|0
1621519740000|2021-05-20 14:09:00|26588.1|26588.1|26588.1|26588.1|26588.1|26588.1|26588.1|26588.1|0
1621519780000|2021-05-20 14:09:40|26581.02|26581.02|26570.39|26570.39|26581.02|26581.02|26570.39|26570.39|0
1621519820000|2021-05-20 14:10:20|26577.48|26577.48|26577.48|26577.48|26577.48|26577.48|26577.48|26577.48|0
1621519830000|2021-05-20 14:10:30|26584.56|26584.56|26584.56|26584.56|26584.56|26584.56|26584.56|26584.56|0
1621519860000|2021-05-20 14:11:00|26583.96|26583.96|26583.96|26583.96|26583.96|26583.96|26583.96|26583.96|0
1621519870000|2021-05-20 14:11:10|26580.42|26580.42|26576.87|26576.87|26580.42|26580.42|26573.33|26573.33|0
1621519910000|2021-05-20 14:11:50|26566.25|26566.25|26566.25|26566.25|26566.25|26566.25|26566.25|26566.25|0
1621519920000|2021-05-20 14:12:00|26573.33|26573.33|26572.73|26572.73|26573.33|26573.33|26572.73|26572.73|0
1621519930000|2021-05-20 14:12:10|26572.13|26572.13|26554.42|26554.42|26572.13|26572.13|26554.42|26554.42|0
1621519940000|2021-05-20 14:12:20|26547.34|26547.34|26547.34|26547.34|26547.34|26547.34|26547.34|26547.34|0
1621519950000|2021-05-20 14:12:30|26554.42|26554.42|26554.42|26554.42|26554.42|26554.42|26554.42|26554.42|0
1621519960000|2021-05-20 14:12:40|26557.36|26557.36|26554.42|26554.42|26557.97|26557.97|26554.42|26554.42|0
1621519980000|2021-05-20 14:13:00|26553.82|26553.82|26550.28|26550.28|26553.82|26553.82|26550.28|26550.28|0
1621519990000|2021-05-20 14:13:10|26553.82|26553.82|26557.36|26557.36|26557.36|26557.36|26553.82|26553.82|0
1621520000000|2021-05-20 14:13:20|26556.4|26556.4|26555.78|26555.78|26556.4|26556.4|26555.58|26555.58|0
1621520010000|2021-05-20 14:13:30|26556.38|26556.38|26556.38|26556.38|26556.38|26556.38|26556.38|26556.38|0
1621520030000|2021-05-20 14:13:50|26559.92|26559.92|26559.53|26559.53|26559.92|26559.92|26559.53|26559.53|0
1621520050000|2021-05-20 14:14:10|26563.08|26563.08|26563.08|26563.08|26563.08|26563.08|26563.08|26563.08|0
1621520060000|2021-05-20 14:14:20|26563.46|26563.46|26564.03|26564.03|26564.03|26564.03|26563.46|26563.46|0
1621520070000|2021-05-20 14:14:30|26564.23|26564.23|26564.23|26564.23|26564.23|26564.23|26564.23|26564.23|0
1621520080000|2021-05-20 14:14:40|26563.27|26563.27|26563.27|26563.27|26563.27|26563.27|26563.27|26563.27|0
1621520090000|2021-05-20 14:14:50|26556.19|26556.19|26556.19|26556.19|26556.19|26556.19|26556.19|26556.19|0
1621520100000|2021-05-20 14:15:00|26559.73|26559.73|26563.27|26563.27|26563.27|26563.27|26559.73|26559.73|0
1621520110000|2021-05-20 14:15:10|26563.46|26563.46|26563.46|26563.46|26563.46|26563.46|26563.46|26563.46|0
1621520120000|2021-05-20 14:15:20|26567|26567|26567|26567|26567|26567|26567|26567|0
1621520140000|2021-05-20 14:15:40|26567.41|26567.41|26578.64|26578.64|26578.64|26578.64|26567.41|26567.41|0
1621520150000|2021-05-20 14:15:50|26578.06|26578.06|26578.06|26578.06|26578.06|26578.06|26578.06|26578.06|0
1621520160000|2021-05-20 14:16:00|26574.52|26574.52|26574.52|26574.52|26574.52|26574.52|26567.44|26567.44|0
1621520170000|2021-05-20 14:16:10|26578.06|26578.06|26578.06|26578.06|26578.06|26578.06|26578.06|26578.06|0
1621520180000|2021-05-20 14:16:20|26577.87|26577.87|26577.87|26577.87|26577.87|26577.87|26577.87|26577.87|0
1621520200000|2021-05-20 14:16:40|26577.68|26577.68|26584.76|26584.76|26584.76|26584.76|26577.68|26577.68|0
1621520210000|2021-05-20 14:16:50|26581.22|26581.22|26581.22|26581.22|26581.22|26581.22|26581.22|26581.22|0
1621520220000|2021-05-20 14:17:00|26577.68|26577.68|26574.14|26574.14|26577.68|26577.68|26574.14|26574.14|0
1621520240000|2021-05-20 14:17:20|26577.68|26577.68|26577.68|26577.68|26577.68|26577.68|26577.68|26577.68|0
1621520250000|2021-05-20 14:17:30|26577.49|26577.49|26577.49|26577.49|26577.49|26577.49|26577.49|26577.49|0
1621520280000|2021-05-20 14:18:00|26570.4|26570.4|26559.4|26559.4|26570.4|26570.4|26559.4|26559.4|0
1621520290000|2021-05-20 14:18:10|26562.94|26562.94|26562.14|26562.14|26562.94|26562.94|26562.14|26562.14|0
1621520300000|2021-05-20 14:18:20|26562.53|26562.53|26562.53|26562.53|26562.53|26562.53|26562.53|26562.53|0
1621520320000|2021-05-20 14:18:40|26562.14|26562.14|26562.53|26562.53|26562.53|26562.53|26562.14|26562.14|0
1621520330000|2021-05-20 14:18:50|26555.44|26555.44|26555.44|26555.44|26555.44|26555.44|26555.44|26555.44|0
1621520340000|2021-05-20 14:19:00|26555.06|26555.06|26551.52|26551.52|26555.06|26555.06|26551.52|26551.52|0
1621520360000|2021-05-20 14:19:20|26551.93|26551.93|26551.93|26551.93|26551.93|26551.93|26551.93|26551.93|0
1621520370000|2021-05-20 14:19:30|26537.77|26537.77|26534.03|26534.03|26537.77|26537.77|26534.03|26534.03|0
1621520380000|2021-05-20 14:19:40|26534.22|26534.22|26534.42|26534.42|26534.42|26534.42|26534.22|26534.22|0
1621520400000|2021-05-20 14:20:00|26534.03|26534.03|26534.03|26534.03|26534.03|26534.03|26534.03|26534.03|0
1621520420000|2021-05-20 14:20:20|26537.57|26537.57|26537.57|26537.57|26537.57|26537.57|26537.57|26537.57|0
1621520430000|2021-05-20 14:20:30|26530.49|26530.49|26530.49|26530.49|26530.49|26530.49|26530.49|26530.49|0
1621520450000|2021-05-20 14:20:50|26526.95|26526.95|26526.35|26526.35|26526.95|26526.95|26526.35|26526.35|0
1621520490000|2021-05-20 14:21:30|26529.89|26529.89|26540.13|26540.13|26540.13|26540.13|26529.51|26529.51|0
1621520500000|2021-05-20 14:21:40|26547.21|26547.21|26547.21|26547.21|26547.21|26547.21|26547.21|26547.21|0
1621520570000|2021-05-20 14:22:50|26547.02|26547.02|26554.1|26554.1|26554.1|26554.1|26547.02|26547.02|0
1621520590000|2021-05-20 14:23:10|26550.56|26550.56|26557.64|26557.64|26557.64|26557.64|26550.56|26550.56|0
1621520620000|2021-05-20 14:23:40|26557.45|26557.45|26557.45|26557.45|26557.45|26557.45|26557.45|26557.45|0
1621520630000|2021-05-20 14:23:50|26558.66|26558.66|26558.66|26558.66|26558.66|26558.66|26558.66|26558.66|0
1621520670000|2021-05-20 14:24:30|26562.2|26562.2|26562.2|26562.2|26562.2|26562.2|26562.2|26562.2|0
1621520690000|2021-05-20 14:24:50|26561.6|26561.6|26550.97|26550.97|26561.6|26561.6|26550.97|26550.97|0
1621520710000|2021-05-20 14:25:10|26550.56|26550.56|26550.56|26550.56|26550.56|26550.56|26550.56|26550.56|0
1621520730000|2021-05-20 14:25:30|26543.48|26543.48|26543.48|26543.48|26543.48|26543.48|26543.48|26543.48|0
1621520750000|2021-05-20 14:25:50|26547.02|26547.02|26547.02|26547.02|26547.02|26547.02|26547.02|26547.02|0
1621520760000|2021-05-20 14:26:00|26547.4|26547.4|26547.4|26547.4|26547.4|26547.4|26547.4|26547.4|0
1621520800000|2021-05-20 14:26:40|26547.21|26547.21|26547.21|26547.21|26547.21|26547.21|26547.21|26547.21|0
1621520820000|2021-05-20 14:27:00|26543.67|26543.67|26543.67|26543.67|26543.67|26543.67|26543.67|26543.67|0
1621520830000|2021-05-20 14:27:10|26547.21|26547.21|26547.21|26547.21|26547.21|26547.21|26547.21|26547.21|0
1621520850000|2021-05-20 14:27:30|26557.84|26557.84|26561.98|26561.98|26561.98|26561.98|26557.84|26557.84|0
1621520860000|2021-05-20 14:27:40|26558.44|26558.44|26561.98|26561.98|26561.98|26561.98|26558.44|26558.44|0
1621520870000|2021-05-20 14:27:50|26565.52|26565.52|26569.66|26569.66|26569.66|26569.66|26565.52|26565.52|0
1621520880000|2021-05-20 14:28:00|26573.2|26573.2|26569.66|26569.66|26573.2|26573.2|26569.66|26569.66|0
1621520890000|2021-05-20 14:28:10|26562.58|26562.58|26559.04|26559.04|26562.58|26562.58|26559.04|26559.04|0
1621520900000|2021-05-20 14:28:20|26562.58|26562.58|26562.96|26562.96|26562.96|26562.96|26562.58|26562.58|0
1621520970000|2021-05-20 14:29:30|26570.05|26570.05|26570.05|26570.05|26570.05|26570.05|26570.05|26570.05|0
1621520980000|2021-05-20 14:29:40|26580.67|26580.67|26580.67|26580.67|26580.67|26580.67|26580.67|26580.67|0
1621520990000|2021-05-20 14:29:50|26580.86|26580.86|26578.47|26578.47|26582.01|26582.01|26578.47|26578.47|0
1621521000000|2021-05-20 14:30:00|26574.93|26574.93|26568.26|26568.26|26574.93|26574.93|26567.85|26567.85|0
1621521010000|2021-05-20 14:30:10|26571.8|26571.8|26571.8|26571.8|26571.8|26571.8|26571.8|26571.8|0
1621521040000|2021-05-20 14:30:40|26571.39|26571.39|26571.39|26571.39|26571.39|26571.39|26571.39|26571.39|0
1621521060000|2021-05-20 14:31:00|26571.96|26571.96|26582.59|26582.59|26582.59|26582.59|26571.96|26571.96|0
1621521070000|2021-05-20 14:31:10|26586.13|26586.13|26586.13|26586.13|26586.13|26586.13|26586.13|26586.13|0
1621521080000|2021-05-20 14:31:20|26582.59|26582.59|26575.5|26575.5|26582.59|26582.59|26575.5|26575.5|0
1621521090000|2021-05-20 14:31:30|26574.9|26574.9|26571.36|26571.36|26574.9|26574.9|26571.36|26571.36|0
1621521120000|2021-05-20 14:32:00|26574.9|26574.9|26575.5|26575.5|26575.5|26575.5|26574.9|26574.9|0
1621521130000|2021-05-20 14:32:10|26579.05|26579.05|26579.05|26579.05|26579.05|26579.05|26579.05|26579.05|0
1621521140000|2021-05-20 14:32:20|26575.5|26575.5|26575.5|26575.5|26575.5|26575.5|26575.5|26575.5|0
1621521160000|2021-05-20 14:32:40|26574.3|26574.3|26574.3|26574.3|26574.3|26574.3|26574.3|26574.3|0
1621521170000|2021-05-20 14:32:50|26577.84|26577.84|26581.38|26581.38|26581.38|26581.38|26577.84|26577.84|0
1621521200000|2021-05-20 14:33:20|26577.84|26577.84|26581.38|26581.38|26581.38|26581.38|26577.84|26577.84|0
1621521220000|2021-05-20 14:33:40|26581.79|26581.79|26581.79|26581.79|26581.79|26581.79|26581.79|26581.79|0
1621521230000|2021-05-20 14:33:50|26585.34|26585.34|26585.34|26585.34|26588.88|26588.88|26585.34|26585.34|0
1621521240000|2021-05-20 14:34:00|26586.54|26586.54|26586.54|26586.54|26586.54|26586.54|26586.54|26586.54|0
1621521260000|2021-05-20 14:34:20|26587.14|26587.14|26588.95|26588.95|26588.95|26588.95|26587.14|26587.14|0
1621521280000|2021-05-20 14:34:40|26589.55|26589.55|26589.55|26589.55|26589.55|26589.55|26589.55|26589.55|0
1621521300000|2021-05-20 14:35:00|26590.7|26590.7|26590.51|26590.51|26590.7|26590.7|26590.51|26590.51|0
1621521310000|2021-05-20 14:35:10|26589.3|26589.3|26585.76|26585.76|26589.3|26589.3|26585.76|26585.76|0
1621521330000|2021-05-20 14:35:30|26585.16|26585.16|26585.16|26585.16|26585.16|26585.16|26585.16|26585.16|0
1621521360000|2021-05-20 14:36:00|26592.24|26592.24|26592.43|26592.43|26592.43|26592.43|26592.24|26592.24|0
1621521380000|2021-05-20 14:36:20|26599.52|26599.52|26599.52|26599.52|26599.52|26599.52|26599.52|26599.52|0
1621521390000|2021-05-20 14:36:30|26595.37|26595.37|26591.83|26591.83|26595.37|26595.37|26591.83|26591.83|0
1621521400000|2021-05-20 14:36:40|26592.24|26592.24|26599.74|26599.74|26599.74|26599.74|26592.24|26592.24|0
1621521420000|2021-05-20 14:37:00|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|0
1621521440000|2021-05-20 14:37:20|26606.82|26606.82|26610.96|26610.96|26610.96|26610.96|26606.82|26606.82|0
1621521460000|2021-05-20 14:37:40|26618.04|26618.04|26614.5|26614.5|26618.04|26618.04|26614.5|26614.5|0
1621521480000|2021-05-20 14:38:00|26610.96|26610.96|26600.34|26600.34|26610.96|26610.96|26600.34|26600.34|0
1621521490000|2021-05-20 14:38:10|26607.42|26607.42|26607.42|26607.42|26607.42|26607.42|26607.42|26607.42|0
1621521530000|2021-05-20 14:38:50|26606.65|26606.65|26610.19|26610.19|26610.19|26610.19|26606.65|26606.65|0
1621521540000|2021-05-20 14:39:00|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|0
1621521550000|2021-05-20 14:39:10|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|0
1621521610000|2021-05-20 14:40:10|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|0
1621521620000|2021-05-20 14:40:20|26603.11|26603.11|26599|26599|26603.11|26603.11|26599|26599|0
1621521630000|2021-05-20 14:40:30|26591.91|26591.91|26591.91|26591.91|26591.91|26591.91|26591.91|26591.91|0
1621521640000|2021-05-20 14:40:40|26591.31|26591.31|26591.31|26591.31|26591.31|26591.31|26591.31|26591.31|0
1621521670000|2021-05-20 14:41:10|26587.77|26587.77|26587.77|26587.77|26587.77|26587.77|26587.77|26587.77|0
1621521680000|2021-05-20 14:41:20|26584.23|26584.23|26580.69|26580.69|26584.23|26584.23|26580.69|26580.69|0
1621521690000|2021-05-20 14:41:30|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|0
1621521720000|2021-05-20 14:42:00|26580.69|26580.69|26584.23|26584.23|26584.23|26584.23|26580.69|26580.69|0
1621521730000|2021-05-20 14:42:10|26587.77|26587.77|26598.39|26598.39|26598.39|26598.39|26587.77|26587.77|0
1621521740000|2021-05-20 14:42:20|26594.85|26594.85|26594.85|26594.85|26594.85|26594.85|26594.85|26594.85|0
1621521780000|2021-05-20 14:43:00|26598.39|26598.39|26598.39|26598.39|26598.39|26598.39|26598.39|26598.39|0
1621521830000|2021-05-20 14:43:50|26597.79|26597.79|26597.19|26597.19|26597.79|26597.79|26597.19|26597.19|0
1621521840000|2021-05-20 14:44:00|26593.65|26593.65|26585.36|26585.36|26593.65|26593.65|26585.36|26585.36|0
1621521900000|2021-05-20 14:45:00|26585.94|26585.94|26589.67|26589.67|26589.67|26589.67|26585.94|26585.94|0
1621521910000|2021-05-20 14:45:10|26593.21|26593.21|26593.21|26593.21|26593.21|26593.21|26593.21|26593.21|0
1621521930000|2021-05-20 14:45:30|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|0
1621521940000|2021-05-20 14:45:40|26593.21|26593.21|26593.21|26593.21|26593.21|26593.21|26593.21|26593.21|0
1621521960000|2021-05-20 14:46:00|26593.62|26593.62|26593.62|26593.62|26593.62|26593.62|26593.62|26593.62|0
1621521970000|2021-05-20 14:46:10|26600.71|26600.71|26600.71|26600.71|26600.71|26600.71|26600.71|26600.71|0
1621521980000|2021-05-20 14:46:20|26593.62|26593.62|26590.08|26590.08|26597.16|26597.16|26590.08|26590.08|0
1621522000000|2021-05-20 14:46:40|26593.62|26593.62|26593.62|26593.62|26593.62|26593.62|26593.62|26593.62|0
1621522010000|2021-05-20 14:46:50|26590.08|26590.08|26590.68|26590.68|26590.68|26590.68|26590.08|26590.08|0
1621522030000|2021-05-20 14:47:10|26597.77|26597.77|26594.23|26594.23|26597.77|26597.77|26594.23|26594.23|0
1621522050000|2021-05-20 14:47:30|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|0
1621522110000|2021-05-20 14:48:30|26597.16|26597.16|26597.16|26597.16|26597.16|26597.16|26597.16|26597.16|0
1621522120000|2021-05-20 14:48:40|26590.08|26590.08|26590.08|26590.08|26590.08|26590.08|26590.08|26590.08|0
1621522130000|2021-05-20 14:48:50|26593.62|26593.62|26586.54|26586.54|26593.62|26593.62|26586.54|26586.54|0
1621522150000|2021-05-20 14:49:10|26593.62|26593.62|26593.62|26593.62|26593.62|26593.62|26593.62|26593.62|0
1621522160000|2021-05-20 14:49:20|26597.16|26597.16|26597.16|26597.16|26597.16|26597.16|26597.16|26597.16|0
1621522170000|2021-05-20 14:49:30|26597.58|26597.58|26597.58|26597.58|26597.58|26597.58|26597.58|26597.58|0
1621522230000|2021-05-20 14:50:30|26601.12|26601.12|26604.66|26604.66|26604.66|26604.66|26601.12|26601.12|0
1621522240000|2021-05-20 14:50:40|26608.2|26608.2|26608.2|26608.2|26608.2|26608.2|26608.2|26608.2|0
1621522260000|2021-05-20 14:51:00|26604.66|26604.66|26597.58|26597.58|26604.66|26604.66|26597.58|26597.58|0
1621522270000|2021-05-20 14:51:10|26601.12|26601.12|26601.12|26601.12|26601.12|26601.12|26601.12|26601.12|0
1621522300000|2021-05-20 14:51:40|26604.66|26604.66|26604.66|26604.66|26604.66|26604.66|26604.66|26604.66|0
1621522330000|2021-05-20 14:52:10|26608.2|26608.2|26604.66|26604.66|26608.2|26608.2|26604.66|26604.66|0
1621522340000|2021-05-20 14:52:20|26611.74|26611.74|26618.82|26618.82|26618.82|26618.82|26611.74|26611.74|0
1621522350000|2021-05-20 14:52:30|26625.91|26625.91|26632.99|26632.99|26632.99|26632.99|26625.91|26625.91|0
1621522360000|2021-05-20 14:52:40|26636.53|26636.53|26636.53|26636.53|26636.53|26636.53|26636.53|26636.53|0
1621522380000|2021-05-20 14:53:00|26632.99|26632.99|26629.45|26629.45|26632.99|26632.99|26629.45|26629.45|0
1621522420000|2021-05-20 14:53:40|26632.99|26632.99|26629.45|26629.45|26632.99|26632.99|26629.45|26629.45|0
1621522430000|2021-05-20 14:53:50|26632.99|26632.99|26632.99|26632.99|26632.99|26632.99|26632.99|26632.99|0
1621522490000|2021-05-20 14:54:50|26633.4|26633.4|26633.4|26633.4|26633.4|26633.4|26633.4|26633.4|0
1621522510000|2021-05-20 14:55:10|26630.99|26630.99|26630.99|26630.99|26630.99|26630.99|26630.99|26630.99|0
1621522520000|2021-05-20 14:55:20|26634|26634|26641.68|26641.68|26641.68|26641.68|26634|26634|0
1621522540000|2021-05-20 14:55:40|26642.29|26642.29|26642.29|26642.29|26642.29|26642.29|26642.29|26642.29|0
1621522560000|2021-05-20 14:56:00|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|0
1621522580000|2021-05-20 14:56:20|26646.21|26646.21|26643.08|26643.08|26646.21|26646.21|26642.67|26642.67|0
1621522590000|2021-05-20 14:56:30|26642.48|26642.48|26642.48|26642.48|26642.48|26642.48|26642.48|26642.48|0
1621522610000|2021-05-20 14:56:50|26638.94|26638.94|26642.48|26642.48|26642.48|26642.48|26638.94|26638.94|0
1621522620000|2021-05-20 14:57:00|26638.94|26638.94|26638.94|26638.94|26638.94|26638.94|26638.94|26638.94|0
1621522630000|2021-05-20 14:57:10|26642.48|26642.48|26642.48|26642.48|26642.48|26642.48|26642.48|26642.48|0
1621522650000|2021-05-20 14:57:30|26646.02|26646.02|26638.94|26638.94|26646.02|26646.02|26638.94|26638.94|0
1621522660000|2021-05-20 14:57:40|26635.4|26635.4|26635.4|26635.4|26635.4|26635.4|26635.4|26635.4|0
1621522720000|2021-05-20 14:58:40|26631.85|26631.85|26628.31|26628.31|26631.85|26631.85|26628.31|26628.31|0
1621522750000|2021-05-20 14:59:10|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|0
1621522800000|2021-05-20 15:00:00|26635.4|26635.4|26635.4|26635.4|26635.4|26635.4|26635.4|26635.4|0
1621522820000|2021-05-20 15:00:20|26631.85|26631.85|26635.81|26635.81|26635.81|26635.81|26631.85|26631.85|0
1621522830000|2021-05-20 15:00:30|26639.35|26639.35|26639.35|26639.35|26639.35|26639.35|26639.35|26639.35|0
1621522840000|2021-05-20 15:00:40|26642.89|26642.89|26649.97|26649.97|26649.97|26649.97|26642.89|26642.89|0
1621522880000|2021-05-20 15:01:20|26646.43|26646.43|26646.43|26646.43|26646.43|26646.43|26646.43|26646.43|0
1621522930000|2021-05-20 15:02:10|26649.97|26649.97|26649.97|26649.97|26649.97|26649.97|26649.97|26649.97|0
1621522940000|2021-05-20 15:02:20|26646.43|26646.43|26646.43|26646.43|26646.43|26646.43|26646.43|26646.43|0
1621522950000|2021-05-20 15:02:30|26649.97|26649.97|26649.97|26649.97|26649.97|26649.97|26649.97|26649.97|0
1621522970000|2021-05-20 15:02:50|26651.78|26651.78|26658.86|26658.86|26662.4|26662.4|26651.78|26651.78|0
1621522990000|2021-05-20 15:03:10|26658.67|26658.67|26655.13|26655.13|26658.67|26658.67|26655.13|26655.13|0
1621523010000|2021-05-20 15:03:30|26651.58|26651.58|26650.98|26650.98|26651.58|26651.58|26650.98|26650.98|0
1621523020000|2021-05-20 15:03:40|26647.44|26647.44|26647.44|26647.44|26647.44|26647.44|26647.44|26647.44|0
1621523030000|2021-05-20 15:03:50|26650.98|26650.98|26650.98|26650.98|26650.98|26650.98|26650.98|26650.98|0
1621523040000|2021-05-20 15:04:00|26658.07|26658.07|26658.07|26658.07|26661.61|26661.61|26658.07|26658.07|0
1621523050000|2021-05-20 15:04:10|26654.52|26654.52|26654.52|26654.52|26654.52|26654.52|26654.52|26654.52|0
1621523070000|2021-05-20 15:04:30|26650.98|26650.98|26647.44|26647.44|26650.98|26650.98|26647.44|26647.44|0
1621523080000|2021-05-20 15:04:40|26647.03|26647.03|26647.03|26647.03|26647.03|26647.03|26647.03|26647.03|0
1621523100000|2021-05-20 15:05:00|26643.49|26643.49|26643.49|26643.49|26643.49|26643.49|26643.49|26643.49|0
1621523120000|2021-05-20 15:05:20|26650.57|26650.57|26650.57|26650.57|26650.57|26650.57|26650.57|26650.57|0
1621523130000|2021-05-20 15:05:30|26654.11|26654.11|26654.11|26654.11|26654.11|26654.11|26654.11|26654.11|0
1621523140000|2021-05-20 15:05:40|26650.57|26650.57|26650.57|26650.57|26650.57|26650.57|26650.57|26650.57|0
1621523170000|2021-05-20 15:06:10|26651.17|26651.17|26651.17|26651.17|26651.17|26651.17|26651.17|26651.17|0
1621523210000|2021-05-20 15:06:50|26651.58|26651.58|26644.5|26644.5|26651.58|26651.58|26644.5|26644.5|0
1621523250000|2021-05-20 15:07:30|26648.04|26648.04|26655.13|26655.13|26655.13|26655.13|26648.04|26648.04|0
1621523260000|2021-05-20 15:07:40|26654.74|26654.74|26654.74|26654.74|26654.74|26654.74|26654.74|26654.74|0
1621523270000|2021-05-20 15:07:50|26651.2|26651.2|26651.2|26651.2|26651.2|26651.2|26651.2|26651.2|0
1621523280000|2021-05-20 15:08:00|26650.82|26650.82|26650.82|26650.82|26650.82|26650.82|26650.82|26650.82|0
1621523290000|2021-05-20 15:08:10|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|26654.36|0
1621523340000|2021-05-20 15:09:00|26650.82|26650.82|26647.28|26647.28|26650.82|26650.82|26647.28|26647.28|0
1621523390000|2021-05-20 15:09:50|26643.73|26643.73|26643.73|26643.73|26643.73|26643.73|26643.73|26643.73|0
1621523410000|2021-05-20 15:10:10|26650.82|26650.82|26654.36|26654.36|26654.36|26654.36|26650.82|26650.82|0
1621523420000|2021-05-20 15:10:20|26654.96|26654.96|26654.96|26654.96|26654.96|26654.96|26654.96|26654.96|0
1621523450000|2021-05-20 15:10:50|26655.15|26655.15|26655.15|26655.15|26655.15|26655.15|26655.15|26655.15|0
1621523460000|2021-05-20 15:11:00|26655.34|26655.34|26669.92|26669.92|26669.92|26669.92|26655.34|26655.34|0
1621523470000|2021-05-20 15:11:10|26670.11|26670.11|26673.08|26673.08|26673.08|26673.08|26669.54|26669.54|0
1621523480000|2021-05-20 15:11:20|26669.54|26669.54|26669.54|26669.54|26669.54|26669.54|26669.54|26669.54|0
1621523500000|2021-05-20 15:11:40|26673.08|26673.08|26669.54|26669.54|26673.08|26673.08|26669.54|26669.54|0
1621523520000|2021-05-20 15:12:00|26665.99|26665.99|26665.99|26665.99|26665.99|26665.99|26665.99|26665.99|0
1621523530000|2021-05-20 15:12:10|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|0
1621523540000|2021-05-20 15:12:20|26672.89|26672.89|26672.89|26672.89|26672.89|26672.89|26672.89|26672.89|0
1621523590000|2021-05-20 15:13:10|26669.34|26669.34|26669.34|26669.34|26669.34|26669.34|26669.34|26669.34|0
1621523600000|2021-05-20 15:13:20|26672.89|26672.89|26672.89|26672.89|26672.89|26672.89|26672.89|26672.89|0
1621523610000|2021-05-20 15:13:30|26676.43|26676.43|26672.89|26672.89|26676.43|26676.43|26672.89|26672.89|0
1621523620000|2021-05-20 15:13:40|26672.69|26672.69|26665.42|26665.42|26672.69|26672.69|26665.42|26665.42|0
1621523630000|2021-05-20 15:13:50|26672.5|26672.5|26675.44|26675.44|26675.44|26675.44|26671.9|26671.9|0
1621523640000|2021-05-20 15:14:00|26671.9|26671.9|26675.44|26675.44|26675.44|26675.44|26671.9|26671.9|0
1621523650000|2021-05-20 15:14:10|26678.98|26678.98|26678.98|26678.98|26678.98|26678.98|26678.98|26678.98|0
1621523660000|2021-05-20 15:14:20|26675.44|26675.44|26678.98|26678.98|26678.98|26678.98|26675.44|26675.44|0
1621523670000|2021-05-20 15:14:30|26675.44|26675.44|26668.36|26668.36|26678.98|26678.98|26668.36|26668.36|0
1621523700000|2021-05-20 15:15:00|26668.55|26668.55|26668.74|26668.74|26668.74|26668.74|26668.55|26668.55|0
1621523710000|2021-05-20 15:15:10|26672.28|26672.28|26672.28|26672.28|26675.82|26675.82|26672.28|26672.28|0
1621523740000|2021-05-20 15:15:40|26675.82|26675.82|26675.44|26675.44|26675.82|26675.82|26675.44|26675.44|0
1621523760000|2021-05-20 15:16:00|26676.64|26676.64|26676.64|26676.64|26676.64|26676.64|26676.64|26676.64|0
1621523770000|2021-05-20 15:16:10|26673.1|26673.1|26673.1|26673.1|26673.1|26673.1|26669.56|26669.56|0
1621523780000|2021-05-20 15:16:20|26673.71|26673.71|26673.13|26673.13|26673.71|26673.71|26673.13|26673.13|0
1621523790000|2021-05-20 15:16:30|26673.54|26673.54|26673.54|26673.54|26673.54|26673.54|26673.54|26673.54|0
1621523820000|2021-05-20 15:17:00|26673.13|26673.13|26673.13|26673.13|26673.13|26673.13|26673.13|26673.13|0
1621523840000|2021-05-20 15:17:20|26669.59|26669.59|26669.56|26669.56|26669.97|26669.97|26669.2|26669.2|0
1621523850000|2021-05-20 15:17:30|26669.97|26669.97|26673.51|26673.51|26673.51|26673.51|26669.97|26669.97|0
1621523870000|2021-05-20 15:17:50|26677.05|26677.05|26676.67|26676.67|26677.05|26677.05|26676.67|26676.67|0
1621523880000|2021-05-20 15:18:00|26677.27|26677.27|26670.19|26670.19|26677.27|26677.27|26670.19|26670.19|0
1621523890000|2021-05-20 15:18:10|26673.73|26673.73|26677.27|26677.27|26677.27|26677.27|26673.73|26673.73|0
1621523910000|2021-05-20 15:18:30|26677.68|26677.68|26677.68|26677.68|26677.68|26677.68|26677.68|26677.68|0
1621523940000|2021-05-20 15:19:00|26674.14|26674.14|26659.98|26659.98|26674.14|26674.14|26659.98|26659.98|0
1621523950000|2021-05-20 15:19:10|26670.6|26670.6|26670.6|26670.6|26670.6|26670.6|26670.6|26670.6|0
1621523990000|2021-05-20 15:19:50|26674.14|26674.14|26667.06|26667.06|26674.14|26674.14|26667.06|26667.06|0
1621524000000|2021-05-20 15:20:00|26666.46|26666.46|26670.6|26670.6|26670.6|26670.6|26666.46|26666.46|0
1621524020000|2021-05-20 15:20:20|26667.06|26667.06|26667.06|26667.06|26667.06|26667.06|26667.06|26667.06|0
1621524030000|2021-05-20 15:20:30|26666.46|26666.46|26662.31|26662.31|26666.46|26666.46|26662.31|26662.31|0
1621524040000|2021-05-20 15:20:40|26665.86|26665.86|26665.86|26665.86|26665.86|26665.86|26665.86|26665.86|0
1621524050000|2021-05-20 15:20:50|26665.25|26665.25|26664.65|26664.65|26665.25|26665.25|26664.65|26664.65|0
1621524060000|2021-05-20 15:21:00|26664.46|26664.46|26664.46|26664.46|26664.46|26664.46|26664.46|26664.46|0
1621524070000|2021-05-20 15:21:10|26660.92|26660.92|26660.51|26660.51|26660.92|26660.92|26660.51|26660.51|0
1621524080000|2021-05-20 15:21:20|26667.59|26667.59|26668.19|26668.19|26668.19|26668.19|26667.59|26667.59|0
1621524090000|2021-05-20 15:21:30|26671.73|26671.73|26671.73|26671.73|26671.73|26671.73|26671.73|26671.73|0
1621524110000|2021-05-20 15:21:50|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|0
1621524120000|2021-05-20 15:22:00|26678.82|26678.82|26685.9|26685.9|26685.9|26685.9|26678.82|26678.82|0
1621524130000|2021-05-20 15:22:10|26682.36|26682.36|26682.36|26682.36|26682.36|26682.36|26678.82|26678.82|0
1621524140000|2021-05-20 15:22:20|26685.9|26685.9|26685.9|26685.9|26685.9|26685.9|26685.9|26685.9|0
1621524150000|2021-05-20 15:22:30|26686.5|26686.5|26686.5|26686.5|26686.5|26686.5|26686.5|26686.5|0
1621524160000|2021-05-20 15:22:40|26682.96|26682.96|26682.96|26682.96|26682.96|26682.96|26682.96|26682.96|0
1621524170000|2021-05-20 15:22:50|26686.5|26686.5|26682.96|26682.96|26686.5|26686.5|26682.96|26682.96|0
1621524180000|2021-05-20 15:23:00|26686.5|26686.5|26686.5|26686.5|26686.5|26686.5|26686.5|26686.5|0
1621524190000|2021-05-20 15:23:10|26686.31|26686.31|26689.85|26689.85|26689.85|26689.85|26686.31|26686.31|0
1621524200000|2021-05-20 15:23:20|26693.39|26693.39|26693.39|26693.39|26693.39|26693.39|26693.39|26693.39|0
1621524210000|2021-05-20 15:23:30|26696.93|26696.93|26696.93|26696.93|26696.93|26696.93|26696.93|26696.93|0
1621524240000|2021-05-20 15:24:00|26700.47|26700.47|26696.93|26696.93|26700.47|26700.47|26696.93|26696.93|0
1621524260000|2021-05-20 15:24:20|26696.74|26696.74|26696.74|26696.74|26696.74|26696.74|26696.74|26696.74|0
1621524280000|2021-05-20 15:24:40|26695.97|26695.97|26695.97|26695.97|26695.97|26695.97|26695.97|26695.97|0
1621524290000|2021-05-20 15:24:50|26695.37|26695.37|26688.48|26688.48|26695.56|26695.56|26688.48|26688.48|0
1621524300000|2021-05-20 15:25:00|26684.94|26684.94|26684.75|26684.75|26685.13|26685.13|26681.21|26681.21|0
1621524310000|2021-05-20 15:25:10|26688.29|26688.29|26684.75|26684.75|26691.83|26691.83|26684.75|26684.75|0
1621524320000|2021-05-20 15:25:20|26685.35|26685.35|26685.35|26685.35|26685.35|26685.35|26685.35|26685.35|0
1621524330000|2021-05-20 15:25:30|26692.43|26692.43|26692.43|26692.43|26692.43|26692.43|26692.43|26692.43|0
1621524340000|2021-05-20 15:25:40|26692.82|26692.82|26696.36|26696.36|26696.36|26696.36|26692.82|26692.82|0
1621524350000|2021-05-20 15:25:50|26696.77|26696.77|26699.93|26699.93|26700.31|26700.31|26696.77|26696.77|0
1621524360000|2021-05-20 15:26:00|26699.52|26699.52|26703.06|26703.06|26703.06|26703.06|26699.52|26699.52|0
1621524370000|2021-05-20 15:26:10|26703.47|26703.47|26707.01|26707.01|26707.01|26707.01|26703.06|26703.06|0
1621524380000|2021-05-20 15:26:20|26710.55|26710.55|26710.55|26710.55|26710.55|26710.55|26707.01|26707.01|0
1621524390000|2021-05-20 15:26:30|26710.36|26710.36|26710.36|26710.36|26710.36|26710.36|26710.36|26710.36|0
1621524400000|2021-05-20 15:26:40|26703.28|26703.28|26703.28|26703.28|26703.28|26703.28|26696.19|26696.19|0
1621524410000|2021-05-20 15:26:50|26706.82|26706.82|26706.82|26706.82|26706.82|26706.82|26706.82|26706.82|0
1621524420000|2021-05-20 15:27:00|26710.36|26710.36|26713.9|26713.9|26720.98|26720.98|26710.36|26710.36|0
1621524430000|2021-05-20 15:27:10|26709.95|26709.95|26709.13|26709.13|26710.14|26710.14|26709.13|26709.13|0
1621524440000|2021-05-20 15:27:20|26705.59|26705.59|26699.1|26699.1|26705.59|26705.59|26698.5|26698.5|0
1621524450000|2021-05-20 15:27:30|26713.27|26713.27|26710.55|26710.55|26713.27|26713.27|26709.73|26709.73|0
1621524460000|2021-05-20 15:27:40|26707.01|26707.01|26707.39|26707.39|26707.39|26707.39|26707.01|26707.01|0
1621524470000|2021-05-20 15:27:50|26706.98|26706.98|26706.98|26706.98|26706.98|26706.98|26706.98|26706.98|0
1621524480000|2021-05-20 15:28:00|26707.39|26707.39|26707.39|26707.39|26707.39|26707.39|26707.39|26707.39|0
1621524500000|2021-05-20 15:28:20|26703.85|26703.85|26699.9|26699.9|26703.85|26703.85|26699.71|26699.71|0
1621524510000|2021-05-20 15:28:30|26703.44|26703.44|26709.95|26709.95|26710.52|26710.52|26699.9|26699.9|0
1621524520000|2021-05-20 15:28:40|26713.49|26713.49|26713.49|26713.49|26713.68|26713.68|26713.49|26713.49|0
1621524530000|2021-05-20 15:28:50|26709.95|26709.95|26714.69|26714.69|26714.69|26714.69|26709.95|26709.95|0
1621524540000|2021-05-20 15:29:00|26711.15|26711.15|26710.74|26710.74|26721.36|26721.36|26710.74|26710.74|0
1621524550000|2021-05-20 15:29:10|26709.54|26709.54|26709.13|26709.13|26709.54|26709.54|26709.13|26709.13|0
1621524560000|2021-05-20 15:29:20|26716.21|26716.21|26702.04|26702.04|26716.21|26716.21|26702.04|26702.04|0
1621524570000|2021-05-20 15:29:30|26701.44|26701.44|26708.17|26708.17|26708.94|26708.94|26701.44|26701.44|0
1621524580000|2021-05-20 15:29:40|26704.63|26704.63|26705.83|26705.83|26712.91|26712.91|26704.63|26704.63|0
1621524590000|2021-05-20 15:29:50|26705.23|26705.23|26700.1|26700.1|26705.61|26705.61|26700.1|26700.1|0
1621581300000|2021-05-21 07:15:00|26708.61|26708.61|26714.78|26714.78|26714.78|26714.78|26708.61|26708.61|0
1621581310000|2021-05-21 07:15:10|26721.86|26721.86|26721.86|26721.86|26721.86|26721.86|26721.86|26721.86|0
1621581320000|2021-05-21 07:15:20|26720.66|26720.66|26721.83|26721.83|26721.83|26721.83|26720.66|26720.66|0
1621581330000|2021-05-21 07:15:30|26721.23|26721.23|26720.03|26720.03|26721.23|26721.23|26720.03|26720.03|0
1621581340000|2021-05-21 07:15:40|26723.57|26723.57|26724.53|26724.53|26724.53|26724.53|26723.57|26723.57|0
1621581350000|2021-05-21 07:15:50|26731.61|26731.61|26728.07|26728.07|26731.61|26731.61|26728.07|26728.07|0
1621581370000|2021-05-21 07:16:10|26731.61|26731.61|26717.45|26717.45|26731.61|26731.61|26717.45|26717.45|0
1621581390000|2021-05-21 07:16:30|26713.91|26713.91|26713.91|26713.91|26713.91|26713.91|26713.91|26713.91|0
1621581420000|2021-05-21 07:17:00|26703.28|26703.28|26703.28|26703.28|26703.28|26703.28|26703.28|26703.28|0
1621581430000|2021-05-21 07:17:10|26707.39|26707.39|26706.98|26706.98|26711.34|26711.34|26706.98|26706.98|0
1621581440000|2021-05-21 07:17:20|26705.75|26705.75|26705.75|26705.75|26705.75|26705.75|26705.75|26705.75|0
1621581450000|2021-05-21 07:17:30|26705.33|26705.33|26705.33|26705.33|26706.16|26706.16|26704.51|26704.51|0
1621581460000|2021-05-21 07:17:40|26701.79|26701.79|26701.79|26701.79|26701.79|26701.79|26701.79|26701.79|0
1621581470000|2021-05-21 07:17:50|26698.25|26698.25|26696.45|26696.45|26698.25|26698.25|26696.45|26696.45|0
1621581490000|2021-05-21 07:18:10|26695.22|26695.22|26694.81|26694.81|26695.22|26695.22|26694.81|26694.81|0
1621581500000|2021-05-21 07:18:20|26694.39|26694.39|26693.03|26693.03|26694.39|26694.39|26693.03|26693.03|0
1621581510000|2021-05-21 07:18:30|26691.79|26691.79|26691.79|26691.79|26691.79|26691.79|26691.79|26691.79|0
1621581520000|2021-05-21 07:18:40|26674.09|26674.09|26673.27|26673.27|26674.09|26674.09|26673.27|26673.27|0
1621581560000|2021-05-21 07:19:20|26669.73|26669.73|26676.81|26676.81|26676.81|26676.81|26669.73|26669.73|0
1621581580000|2021-05-21 07:19:40|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|0
1621581600000|2021-05-21 07:20:00|26680.35|26680.35|26681.99|26681.99|26681.99|26681.99|26680.35|26680.35|0
1621581610000|2021-05-21 07:20:10|26678.45|26678.45|26678.04|26678.04|26678.45|26678.45|26678.04|26678.04|0
1621581640000|2021-05-21 07:20:40|26674.5|26674.5|26670.96|26670.96|26674.5|26674.5|26670.96|26670.96|0
1621581660000|2021-05-21 07:21:00|26669.75|26669.75|26669.75|26669.75|26669.75|26669.75|26669.75|26669.75|0
1621581670000|2021-05-21 07:21:10|26666.21|26666.21|26673.9|26673.9|26674.5|26674.5|26666.21|26666.21|0
1621581690000|2021-05-21 07:21:30|26677.44|26677.44|26680.98|26680.98|26680.98|26680.98|26677.44|26677.44|0
1621581710000|2021-05-21 07:21:50|26688.06|26688.06|26691.6|26691.6|26691.6|26691.6|26688.06|26688.06|0
1621581720000|2021-05-21 07:22:00|26695.14|26695.14|26691.6|26691.6|26695.14|26695.14|26691.6|26691.6|0
1621581730000|2021-05-21 07:22:10|26688.06|26688.06|26688.06|26688.06|26688.06|26688.06|26688.06|26688.06|0
1621581750000|2021-05-21 07:22:30|26680.98|26680.98|26680.98|26680.98|26680.98|26680.98|26680.98|26680.98|0
1621581760000|2021-05-21 07:22:40|26680.6|26680.6|26680.6|26680.6|26680.6|26680.6|26680.6|26680.6|0
1621581770000|2021-05-21 07:22:50|26677.05|26677.05|26676.45|26676.45|26677.05|26677.05|26676.45|26676.45|0
1621581780000|2021-05-21 07:23:00|26677.05|26677.05|26673.51|26673.51|26677.05|26677.05|26673.51|26673.51|0
1621581800000|2021-05-21 07:23:20|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|0
1621581820000|2021-05-21 07:23:40|26666.43|26666.43|26669.97|26669.97|26669.97|26669.97|26666.43|26666.43|0
1621581850000|2021-05-21 07:24:10|26662.89|26662.89|26666.43|26666.43|26666.43|26666.43|26662.89|26662.89|0
1621581860000|2021-05-21 07:24:20|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|0
1621581900000|2021-05-21 07:25:00|26670.57|26670.57|26672.91|26672.91|26672.91|26672.91|26669.37|26669.37|0
1621581910000|2021-05-21 07:25:10|26672.31|26672.31|26672.31|26672.31|26672.31|26672.31|26672.31|26672.31|0
1621581920000|2021-05-21 07:25:20|26668.77|26668.77|26651.06|26651.06|26668.77|26668.77|26651.06|26651.06|0
1621581930000|2021-05-21 07:25:30|26658.14|26658.14|26661.69|26661.69|26661.69|26661.69|26654.6|26654.6|0
1621581950000|2021-05-21 07:25:50|26665.23|26665.23|26661.69|26661.69|26665.23|26665.23|26661.69|26661.69|0
1621581990000|2021-05-21 07:26:30|26658.14|26658.14|26651.06|26651.06|26658.14|26658.14|26651.06|26651.06|0
1621582000000|2021-05-21 07:26:40|26647.52|26647.52|26647.52|26647.52|26647.52|26647.52|26647.52|26647.52|0
1621582020000|2021-05-21 07:27:00|26647.11|26647.11|26646.7|26646.7|26647.11|26647.11|26646.7|26646.7|0
1621582030000|2021-05-21 07:27:10|26646.29|26646.29|26646.29|26646.29|26646.29|26646.29|26646.29|26646.29|0
1621582050000|2021-05-21 07:27:30|26649.83|26649.83|26649.83|26649.83|26649.83|26649.83|26649.83|26649.83|0
1621582080000|2021-05-21 07:28:00|26649.01|26649.01|26649.01|26649.01|26649.01|26649.01|26649.01|26649.01|0
1621582090000|2021-05-21 07:28:10|26649.61|26649.61|26656.69|26656.69|26656.69|26656.69|26649.61|26649.61|0
1621582130000|2021-05-21 07:28:50|26660.23|26660.23|26660.23|26660.23|26660.23|26660.23|26660.23|26660.23|0
1621582140000|2021-05-21 07:29:00|26659.63|26659.63|26659.63|26659.63|26659.63|26659.63|26659.63|26659.63|0
1621582190000|2021-05-21 07:29:50|26663.17|26663.17|26663.17|26663.17|26663.17|26663.17|26663.17|26663.17|0
1621582200000|2021-05-21 07:30:00|26656.09|26656.09|26656.5|26656.5|26656.5|26656.5|26656.09|26656.09|0
1621582210000|2021-05-21 07:30:10|26663.58|26663.58|26667.73|26667.73|26667.73|26667.73|26663.58|26663.58|0
1621582220000|2021-05-21 07:30:20|26678.95|26678.95|26678.95|26678.95|26678.95|26678.95|26678.95|26678.95|0
1621582230000|2021-05-21 07:30:30|26678.35|26678.35|26678.35|26678.35|26678.35|26678.35|26678.35|26678.35|0
1621582240000|2021-05-21 07:30:40|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|0
1621582250000|2021-05-21 07:30:50|26675|26675|26675|26675|26675|26675|26675|26675|0
1621582260000|2021-05-21 07:31:00|26678.54|26678.54|26682.08|26682.08|26682.08|26682.08|26678.54|26678.54|0
1621582270000|2021-05-21 07:31:10|26681.7|26681.7|26681.7|26681.7|26681.7|26681.7|26681.7|26681.7|0
1621582280000|2021-05-21 07:31:20|26692.32|26692.32|26694.13|26694.13|26694.13|26694.13|26692.32|26692.32|0
1621582290000|2021-05-21 07:31:30|26690.59|26690.59|26683.51|26683.51|26690.59|26690.59|26683.51|26683.51|0
1621582300000|2021-05-21 07:31:40|26683.1|26683.1|26683.1|26683.1|26683.1|26683.1|26683.1|26683.1|0
1621582320000|2021-05-21 07:32:00|26686.64|26686.64|26679.55|26679.55|26686.64|26686.64|26679.55|26679.55|0
1621582330000|2021-05-21 07:32:10|26680.38|26680.38|26680.38|26680.38|26680.38|26680.38|26680.38|26680.38|0
1621582340000|2021-05-21 07:32:20|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|0
1621582350000|2021-05-21 07:32:30|26673.29|26673.29|26669.75|26669.75|26673.29|26673.29|26669.75|26669.75|0
1621582370000|2021-05-21 07:32:50|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|0
1621582440000|2021-05-21 07:34:00|26669.75|26669.75|26673.29|26673.29|26673.29|26673.29|26669.75|26669.75|0
1621582450000|2021-05-21 07:34:10|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|0
1621582490000|2021-05-21 07:34:50|26673.29|26673.29|26673.29|26673.29|26673.29|26673.29|26673.29|26673.29|0
1621582500000|2021-05-21 07:35:00|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|0
1621582510000|2021-05-21 07:35:10|26680.38|26680.38|26687.46|26687.46|26687.46|26687.46|26680.38|26680.38|0
1621582540000|2021-05-21 07:35:40|26683.92|26683.92|26683.92|26683.92|26683.92|26683.92|26683.92|26683.92|0
1621582560000|2021-05-21 07:36:00|26676.83|26676.83|26665.7|26665.7|26676.83|26676.83|26665.7|26665.7|0
1621582620000|2021-05-21 07:37:00|26658.62|26658.62|26648|26648|26658.62|26658.62|26648|26648|0
1621582630000|2021-05-21 07:37:10|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|0
1621582640000|2021-05-21 07:37:20|26643.25|26643.25|26643.25|26643.25|26643.25|26643.25|26643.25|26643.25|0
1621582660000|2021-05-21 07:37:40|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|0
1621582670000|2021-05-21 07:37:50|26653.88|26653.88|26657.42|26657.42|26657.42|26657.42|26653.88|26653.88|0
1621582690000|2021-05-21 07:38:10|26662.16|26662.16|26665.7|26665.7|26665.7|26665.7|26662.16|26662.16|0
1621582700000|2021-05-21 07:38:20|26673.39|26673.39|26669.85|26669.85|26673.39|26673.39|26669.85|26669.85|0
1621582720000|2021-05-21 07:38:40|26669.24|26669.24|26669.24|26669.24|26669.24|26669.24|26669.24|26669.24|0
1621582740000|2021-05-21 07:39:00|26672.79|26672.79|26676.33|26676.33|26676.33|26676.33|26672.79|26672.79|0
1621582750000|2021-05-21 07:39:10|26676.74|26676.74|26677.15|26677.15|26677.15|26677.15|26676.74|26676.74|0
1621582770000|2021-05-21 07:39:30|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|0
1621582800000|2021-05-21 07:40:00|26671.8|26671.8|26671.8|26671.8|26671.8|26671.8|26671.8|26671.8|0
1621582830000|2021-05-21 07:40:30|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|0
1621582840000|2021-05-21 07:40:40|26678.88|26678.88|26678.88|26678.88|26678.88|26678.88|26678.88|26678.88|0
1621582860000|2021-05-21 07:41:00|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|0
1621582880000|2021-05-21 07:41:20|26675.94|26675.94|26675.94|26675.94|26675.94|26675.94|26675.94|26675.94|0
1621582910000|2021-05-21 07:41:50|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|0
1621582920000|2021-05-21 07:42:00|26679.07|26679.07|26679.07|26679.07|26679.07|26679.07|26679.07|26679.07|0
1621582930000|2021-05-21 07:42:10|26682.62|26682.62|26682.62|26682.62|26682.62|26682.62|26682.62|26682.62|0
1621582950000|2021-05-21 07:42:30|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|0
1621582960000|2021-05-21 07:42:40|26681.03|26681.03|26666.86|26666.86|26681.03|26681.03|26666.86|26666.86|0
1621582990000|2021-05-21 07:43:10|26666.67|26666.67|26666.67|26666.67|26666.67|26666.67|26666.67|26666.67|0
1621583000000|2021-05-21 07:43:20|26666.07|26666.07|26665.69|26665.69|26666.07|26666.07|26665.69|26665.69|0
1621583010000|2021-05-21 07:43:30|26669.23|26669.23|26669.23|26669.23|26669.23|26669.23|26669.23|26669.23|0
1621583020000|2021-05-21 07:43:40|26662.15|26662.15|26662.15|26662.15|26662.15|26662.15|26662.15|26662.15|0
1621583030000|2021-05-21 07:43:50|26658.6|26658.6|26662.15|26662.15|26662.15|26662.15|26658.6|26658.6|0
1621583050000|2021-05-21 07:44:10|26661.32|26661.32|26661.32|26661.32|26661.32|26661.32|26661.32|26661.32|0
1621583080000|2021-05-21 07:44:40|26662.53|26662.53|26673.15|26673.15|26673.15|26673.15|26662.53|26662.53|0
1621583100000|2021-05-21 07:45:00|26671.95|26671.95|26668.41|26668.41|26671.95|26671.95|26668.41|26668.41|0
1621583120000|2021-05-21 07:45:20|26671.95|26671.95|26668.41|26668.41|26675.49|26675.49|26668.41|26668.41|0
1621583140000|2021-05-21 07:45:40|26667.81|26667.81|26667.81|26667.81|26667.81|26667.81|26667.81|26667.81|0
1621583210000|2021-05-21 07:46:50|26653.64|26653.64|26653.64|26653.64|26653.64|26653.64|26653.64|26653.64|0
1621583230000|2021-05-21 07:47:10|26650.1|26650.1|26650.1|26650.1|26650.1|26650.1|26650.1|26650.1|0
1621583260000|2021-05-21 07:47:40|26639.48|26639.48|26639.48|26639.48|26639.48|26639.48|26639.48|26639.48|0
1621583280000|2021-05-21 07:48:00|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|0
1621583290000|2021-05-21 07:48:10|26637.86|26637.86|26638.27|26638.27|26638.27|26638.27|26637.86|26637.86|0
1621583330000|2021-05-21 07:48:50|26641.81|26641.81|26641.81|26641.81|26641.81|26641.81|26641.81|26641.81|0
1621583380000|2021-05-21 07:49:40|26640.61|26640.61|26633.53|26633.53|26640.61|26640.61|26633.53|26633.53|0
1621583460000|2021-05-21 07:51:00|26632.32|26632.32|26632.32|26632.32|26632.32|26632.32|26632.32|26632.32|0
1621583470000|2021-05-21 07:51:10|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|0
1621583480000|2021-05-21 07:51:20|26600.04|26600.04|26600.04|26600.04|26600.04|26600.04|26600.04|26600.04|0
1621583550000|2021-05-21 07:52:30|26599.63|26599.63|26599.63|26599.63|26599.63|26599.63|26599.63|26599.63|0
1621583570000|2021-05-21 07:52:50|26592.55|26592.55|26592.55|26592.55|26592.55|26592.55|26592.55|26592.55|0
1621583580000|2021-05-21 07:53:00|26596.09|26596.09|26599.63|26599.63|26599.63|26599.63|26596.09|26596.09|0
1621583590000|2021-05-21 07:53:10|26592.55|26592.55|26592.96|26592.96|26592.96|26592.96|26592.55|26592.55|0
1621583610000|2021-05-21 07:53:30|26591.62|26591.62|26590.85|26590.85|26591.62|26591.62|26590.85|26590.85|0
1621583640000|2021-05-21 07:54:00|26587.31|26587.31|26576.69|26576.69|26587.31|26587.31|26576.69|26576.69|0
1621583660000|2021-05-21 07:54:20|26580.23|26580.23|26569.19|26569.19|26580.23|26580.23|26569.19|26569.19|0
1621583670000|2021-05-21 07:54:30|26572.73|26572.73|26565.65|26565.65|26572.73|26572.73|26565.65|26565.65|0
1621583680000|2021-05-21 07:54:40|26562.11|26562.11|26569.19|26569.19|26569.19|26569.19|26562.11|26562.11|0
1621583690000|2021-05-21 07:54:50|26572.73|26572.73|26572.73|26572.73|26572.73|26572.73|26572.73|26572.73|0
1621583760000|2021-05-21 07:56:00|26569.19|26569.19|26572.73|26572.73|26572.73|26572.73|26569.19|26569.19|0
1621583780000|2021-05-21 07:56:20|26576.28|26576.28|26576.28|26576.28|26576.28|26576.28|26576.28|26576.28|0
1621583800000|2021-05-21 07:56:40|26579.82|26579.82|26586.49|26586.49|26586.9|26586.9|26579.82|26579.82|0
1621583820000|2021-05-21 07:57:00|26587.09|26587.09|26587.09|26587.09|26587.09|26587.09|26587.09|26587.09|0
1621583830000|2021-05-21 07:57:10|26590.63|26590.63|26597.71|26597.71|26597.71|26597.71|26590.63|26590.63|0
1621583850000|2021-05-21 07:57:30|26601.26|26601.26|26611.88|26611.88|26611.88|26611.88|26601.26|26601.26|0
1621583860000|2021-05-21 07:57:40|26615.42|26615.42|26615.42|26615.42|26615.42|26615.42|26615.42|26615.42|0
1621583870000|2021-05-21 07:57:50|26618.96|26618.96|26618.96|26618.96|26618.96|26618.96|26618.96|26618.96|0
1621583880000|2021-05-21 07:58:00|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|0
1621583890000|2021-05-21 07:58:10|26629.58|26629.58|26629.58|26629.58|26629.58|26629.58|26629.58|26629.58|0
1621583920000|2021-05-21 07:58:40|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|0
1621583940000|2021-05-21 07:59:00|26622.5|26622.5|26626.04|26626.04|26626.04|26626.04|26622.5|26622.5|0
1621583950000|2021-05-21 07:59:10|26622.5|26622.5|26626.04|26626.04|26626.04|26626.04|26622.5|26622.5|0
1621583980000|2021-05-21 07:59:40|26633.13|26633.13|26633.13|26633.13|26633.13|26633.13|26633.13|26633.13|0
1621584000000|2021-05-21 08:00:00|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|0
1621584010000|2021-05-21 08:00:10|26626.45|26626.45|26622.91|26622.91|26626.45|26626.45|26622.91|26622.91|0
1621584040000|2021-05-21 08:00:40|26626.45|26626.45|26630|26630|26630|26630|26626.45|26626.45|0
1621584080000|2021-05-21 08:01:20|26633.54|26633.54|26636.67|26636.67|26636.67|26636.67|26633.13|26633.13|0
1621584100000|2021-05-21 08:01:40|26637.08|26637.08|26637.08|26637.08|26637.08|26637.08|26637.08|26637.08|0
1621584130000|2021-05-21 08:02:10|26630|26630|26615.83|26615.83|26630|26630|26615.83|26615.83|0
1621584140000|2021-05-21 08:02:20|26605.21|26605.21|26605.21|26605.21|26605.21|26605.21|26605.21|26605.21|0
1621584160000|2021-05-21 08:02:40|26601.67|26601.67|26601.67|26601.67|26601.67|26601.67|26601.67|26601.67|0
1621584180000|2021-05-21 08:03:00|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|0
1621584230000|2021-05-21 08:03:50|26596.92|26596.92|26604|26604|26604|26604|26596.92|26596.92|0
1621584240000|2021-05-21 08:04:00|26600.46|26600.46|26596.92|26596.92|26600.46|26600.46|26596.92|26596.92|0
1621584270000|2021-05-21 08:04:30|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|0
1621584280000|2021-05-21 08:04:40|26604|26604|26607.54|26607.54|26607.54|26607.54|26604|26604|0
1621584320000|2021-05-21 08:05:20|26604|26604|26604|26604|26604|26604|26604|26604|0
1621584360000|2021-05-21 08:06:00|26596.92|26596.92|26596.92|26596.92|26596.92|26596.92|26596.92|26596.92|0
1621584380000|2021-05-21 08:06:20|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|0
1621584390000|2021-05-21 08:06:30|26604|26604|26604|26604|26604|26604|26604|26604|0
1621584400000|2021-05-21 08:06:40|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|0
1621584410000|2021-05-21 08:06:50|26611.09|26611.09|26611.09|26611.09|26611.09|26611.09|26611.09|26611.09|0
1621584430000|2021-05-21 08:07:10|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|0
1621584460000|2021-05-21 08:07:40|26611.09|26611.09|26621.71|26621.71|26621.71|26621.71|26611.09|26611.09|0
1621584490000|2021-05-21 08:08:10|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|0
1621584500000|2021-05-21 08:08:20|26621.71|26621.71|26621.71|26621.71|26621.71|26621.71|26621.71|26621.71|0
1621584540000|2021-05-21 08:09:00|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|0
1621584550000|2021-05-21 08:09:10|26619.37|26619.37|26611.69|26611.69|26619.97|26619.97|26611.69|26611.69|0
1621584570000|2021-05-21 08:09:30|26615.23|26615.23|26615.23|26615.23|26615.23|26615.23|26615.23|26615.23|0
1621584600000|2021-05-21 08:10:00|26622.31|26622.31|26622.31|26622.31|26622.31|26622.31|26622.31|26622.31|0
1621584640000|2021-05-21 08:10:40|26618.77|26618.77|26618.77|26618.77|26618.77|26618.77|26618.77|26618.77|0
1621584660000|2021-05-21 08:11:00|26611.69|26611.69|26601.06|26601.06|26611.69|26611.69|26601.06|26601.06|0
1621584670000|2021-05-21 08:11:10|26604.61|26604.61|26608.15|26608.15|26608.15|26608.15|26604.61|26604.61|0
1621584680000|2021-05-21 08:11:20|26606.94|26606.94|26606.34|26606.34|26606.94|26606.94|26606.34|26606.34|0
1621584710000|2021-05-21 08:11:50|26599.26|26599.26|26595.12|26595.12|26599.26|26599.26|26591.57|26591.57|0
1621584720000|2021-05-21 08:12:00|26594.71|26594.71|26594.29|26594.29|26594.71|26594.71|26594.29|26594.29|0
1621584750000|2021-05-21 08:12:30|26593.69|26593.69|26593.69|26593.69|26593.69|26593.69|26593.69|26593.69|0
1621584760000|2021-05-21 08:12:40|26593.09|26593.09|26593.09|26593.09|26593.09|26593.09|26593.09|26593.09|0
1621584820000|2021-05-21 08:13:40|26592.27|26592.27|26585.19|26585.19|26592.27|26592.27|26585.19|26585.19|0
1621584860000|2021-05-21 08:14:20|26588.73|26588.73|26588.73|26588.73|26588.73|26588.73|26588.73|26588.73|0
1621584900000|2021-05-21 08:15:00|26581.65|26581.65|26581.65|26581.65|26581.65|26581.65|26581.65|26581.65|0
1621584920000|2021-05-21 08:15:20|26574.56|26574.56|26559.2|26559.2|26574.56|26574.56|26559.2|26559.2|0
1621584930000|2021-05-21 08:15:30|26548.57|26548.57|26548.57|26548.57|26548.57|26548.57|26548.57|26548.57|0
1621584960000|2021-05-21 08:16:00|26541.49|26541.49|26548.57|26548.57|26548.57|26548.57|26541.49|26541.49|0
1621584970000|2021-05-21 08:16:10|26549.72|26549.72|26549.72|26549.72|26549.72|26549.72|26549.72|26549.72|0
1621584980000|2021-05-21 08:16:20|26548.76|26548.76|26542.28|26542.28|26552.91|26552.91|26542.28|26542.28|0
1621584990000|2021-05-21 08:16:30|26535.2|26535.2|26535.2|26535.2|26535.2|26535.2|26535.2|26535.2|0
1621585000000|2021-05-21 08:16:40|26528.12|26528.12|26524.58|26524.58|26528.12|26528.12|26524.58|26524.58|0
1621585010000|2021-05-21 08:16:50|26522.93|26522.93|26522.93|26522.93|26522.93|26522.93|26522.93|26522.93|0
1621585020000|2021-05-21 08:17:00|26526.48|26526.48|26537.1|26537.1|26537.1|26537.1|26526.48|26526.48|0
1621585040000|2021-05-21 08:17:20|26530.02|26530.02|26530.02|26530.02|26530.02|26530.02|26530.02|26530.02|0
1621585080000|2021-05-21 08:18:00|26530.43|26530.43|26530.43|26530.43|26530.43|26530.43|26530.43|26530.43|0
1621585090000|2021-05-21 08:18:10|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|0
1621585130000|2021-05-21 08:18:50|26544.59|26544.59|26548.13|26548.13|26548.13|26548.13|26544.59|26544.59|0
1621585150000|2021-05-21 08:19:10|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|0
1621585160000|2021-05-21 08:19:20|26551.68|26551.68|26551.68|26551.68|26551.68|26551.68|26551.68|26551.68|0
1621585240000|2021-05-21 08:20:40|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|0
1621585250000|2021-05-21 08:20:50|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|0
1621585300000|2021-05-21 08:21:40|26537.51|26537.51|26544.59|26544.59|26544.59|26544.59|26537.51|26537.51|0
1621585310000|2021-05-21 08:21:50|26548.13|26548.13|26548.13|26548.13|26548.13|26548.13|26548.13|26548.13|0
1621585320000|2021-05-21 08:22:00|26544.59|26544.59|26548.13|26548.13|26548.13|26548.13|26544.59|26544.59|0
1621585350000|2021-05-21 08:22:30|26547.53|26547.53|26547.53|26547.53|26547.53|26547.53|26547.53|26547.53|0
1621585360000|2021-05-21 08:22:40|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|0
1621585380000|2021-05-21 08:23:00|26543.17|26543.17|26543.17|26543.17|26543.17|26543.17|26543.17|26543.17|0
1621585390000|2021-05-21 08:23:10|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|0
1621585410000|2021-05-21 08:23:30|26550.25|26550.25|26550.25|26550.25|26550.25|26550.25|26550.25|26550.25|0
1621585490000|2021-05-21 08:24:50|26557.33|26557.33|26564.42|26564.42|26564.42|26564.42|26557.33|26557.33|0
1621585500000|2021-05-21 08:25:00|26565.02|26565.02|26565.02|26565.02|26565.02|26565.02|26565.02|26565.02|0
1621585560000|2021-05-21 08:26:00|26557.94|26557.94|26557.94|26557.94|26557.94|26557.94|26557.94|26557.94|0
1621585580000|2021-05-21 08:26:20|26543.77|26543.77|26544.37|26544.37|26544.37|26544.37|26543.77|26543.77|0
1621585610000|2021-05-21 08:26:50|26540.83|26540.83|26540.83|26540.83|26540.83|26540.83|26540.83|26540.83|0
1621585620000|2021-05-21 08:27:00|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|0
1621585630000|2021-05-21 08:27:10|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|0
1621585640000|2021-05-21 08:27:20|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|0
1621585680000|2021-05-21 08:28:00|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|0
1621585700000|2021-05-21 08:28:20|26546.9|26546.9|26543.36|26543.36|26546.9|26546.9|26543.36|26543.36|0
1621585720000|2021-05-21 08:28:40|26536.28|26536.28|26532.74|26532.74|26536.28|26536.28|26532.74|26532.74|0
1621585730000|2021-05-21 08:28:50|26532.33|26532.33|26532.33|26532.33|26532.33|26532.33|26532.33|26532.33|0
1621585740000|2021-05-21 08:29:00|26533.15|26533.15|26526.07|26526.07|26533.15|26533.15|26522.52|26522.52|0
1621585810000|2021-05-21 08:30:10|26529.61|26529.61|26529.61|26529.61|26529.61|26529.61|26529.61|26529.61|0
1621585830000|2021-05-21 08:30:30|26533.15|26533.15|26536.69|26536.69|26536.69|26536.69|26533.15|26533.15|0
1621585850000|2021-05-21 08:30:50|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|0
1621585860000|2021-05-21 08:31:00|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|0
1621585880000|2021-05-21 08:31:20|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|0
1621585890000|2021-05-21 08:31:30|26543.77|26543.77|26550.85|26550.85|26550.85|26550.85|26543.77|26543.77|0
1621585910000|2021-05-21 08:31:50|26554.4|26554.4|26550.85|26550.85|26554.4|26554.4|26550.85|26550.85|0
1621585930000|2021-05-21 08:32:10|26557.94|26557.94|26561.48|26561.48|26561.48|26561.48|26557.94|26557.94|0
1621585950000|2021-05-21 08:32:30|26561.07|26561.07|26561.07|26561.07|26561.07|26561.07|26561.07|26561.07|0
1621585980000|2021-05-21 08:33:00|26553.98|26553.98|26553.98|26553.98|26553.98|26553.98|26550.44|26550.44|0
1621586000000|2021-05-21 08:33:20|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|0
1621586010000|2021-05-21 08:33:30|26553.98|26553.98|26553.98|26553.98|26553.98|26553.98|26553.98|26553.98|0
1621586020000|2021-05-21 08:33:40|26550.44|26550.44|26550.44|26550.44|26550.44|26550.44|26550.44|26550.44|0
1621586040000|2021-05-21 08:34:00|26550.85|26550.85|26550.44|26550.44|26550.85|26550.85|26550.44|26550.44|0
1621586060000|2021-05-21 08:34:20|26539.82|26539.82|26539.82|26539.82|26539.82|26539.82|26539.82|26539.82|0
1621586100000|2021-05-21 08:35:00|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|0
1621586140000|2021-05-21 08:35:40|26543.77|26543.77|26547.31|26547.31|26547.31|26547.31|26543.77|26543.77|0
1621586170000|2021-05-21 08:36:10|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|0
1621586240000|2021-05-21 08:37:20|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|0
1621586280000|2021-05-21 08:38:00|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|0
1621586340000|2021-05-21 08:39:00|26539.46|26539.46|26539.46|26539.46|26539.46|26539.46|26539.46|26539.46|0
1621586360000|2021-05-21 08:39:20|26539.27|26539.27|26539.27|26539.27|26539.27|26539.27|26539.27|26539.27|0
1621586410000|2021-05-21 08:40:10|26539.68|26539.68|26539.68|26539.68|26539.68|26539.68|26539.68|26539.68|0
1621586420000|2021-05-21 08:40:20|26540.09|26540.09|26541.11|26541.11|26541.11|26541.11|26540.09|26540.09|0
1621586430000|2021-05-21 08:40:30|26548.19|26548.19|26548.19|26548.19|26548.19|26548.19|26548.19|26548.19|0
1621586440000|2021-05-21 08:40:40|26548.79|26548.79|26548.79|26548.79|26548.79|26548.79|26548.79|26548.79|0
1621586520000|2021-05-21 08:42:00|26549.2|26549.2|26549.2|26549.2|26549.2|26549.2|26549.2|26549.2|0
1621586530000|2021-05-21 08:42:10|26542.12|26542.12|26537.37|26537.37|26542.12|26542.12|26537.37|26537.37|0
1621586570000|2021-05-21 08:42:50|26536.96|26536.96|26536.55|26536.55|26536.96|26536.96|26536.55|26536.55|0
1621586610000|2021-05-21 08:43:30|26533.01|26533.01|26525.13|26525.13|26533.01|26533.01|26525.13|26525.13|0
1621586640000|2021-05-21 08:44:00|26528.68|26528.68|26528.68|26528.68|26528.68|26528.68|26528.68|26528.68|0
1621586680000|2021-05-21 08:44:40|26532.82|26532.82|26532.63|26532.63|26532.82|26532.82|26532.63|26532.63|0
1621586760000|2021-05-21 08:46:00|26532.02|26532.02|26530.82|26530.82|26532.02|26532.02|26530.82|26530.82|0
1621586780000|2021-05-21 08:46:20|26527.28|26527.28|26527.28|26527.28|26527.28|26527.28|26527.28|26527.28|0
1621586800000|2021-05-21 08:46:40|26534.36|26534.36|26537.9|26537.9|26537.9|26537.9|26534.36|26534.36|0
1621586840000|2021-05-21 08:47:20|26541.45|26541.45|26541.45|26541.45|26541.45|26541.45|26541.45|26541.45|0
1621586890000|2021-05-21 08:48:10|26544.99|26544.99|26548.53|26548.53|26548.53|26548.53|26544.99|26544.99|0
1621586930000|2021-05-21 08:48:50|26544.99|26544.99|26544.99|26544.99|26544.99|26544.99|26544.99|26544.99|0
1621586940000|2021-05-21 08:49:00|26552.07|26552.07|26552.67|26552.67|26552.67|26552.67|26552.07|26552.07|0
1621586950000|2021-05-21 08:49:10|26552.07|26552.07|26554.41|26554.41|26554.41|26554.41|26550.87|26550.87|0
1621587050000|2021-05-21 08:50:50|26554.79|26554.79|26554.79|26554.79|26554.79|26554.79|26554.79|26554.79|0
1621587080000|2021-05-21 08:51:20|26554.02|26554.02|26561.11|26561.11|26561.11|26561.11|26554.02|26554.02|0
1621587110000|2021-05-21 08:51:50|26557.56|26557.56|26557.56|26557.56|26557.56|26557.56|26557.56|26557.56|0
1621587130000|2021-05-21 08:52:10|26557.97|26557.97|26557.97|26557.97|26557.97|26557.97|26557.97|26557.97|0
1621587140000|2021-05-21 08:52:20|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|0
1621587160000|2021-05-21 08:52:40|26550.29|26550.29|26550.29|26550.29|26550.29|26550.29|26550.29|26550.29|0
1621587190000|2021-05-21 08:53:10|26549.91|26549.91|26549.91|26549.91|26549.91|26549.91|26549.91|26549.91|0
1621587200000|2021-05-21 08:53:20|26546.37|26546.37|26546.37|26546.37|26546.37|26546.37|26546.37|26546.37|0
1621587240000|2021-05-21 08:54:00|26542.82|26542.82|26542.82|26542.82|26542.82|26542.82|26542.82|26542.82|0
1621587250000|2021-05-21 08:54:10|26535.74|26535.74|26535.74|26535.74|26535.74|26535.74|26535.74|26535.74|0
1621587260000|2021-05-21 08:54:20|26535.14|26535.14|26535.14|26535.14|26535.14|26535.14|26535.14|26535.14|0
1621587280000|2021-05-21 08:54:40|26538.68|26538.68|26538.68|26538.68|26538.68|26538.68|26538.68|26538.68|0
1621587340000|2021-05-21 08:55:40|26537.86|26537.86|26537.86|26537.86|26537.86|26537.86|26537.86|26537.86|0
1621587350000|2021-05-21 08:55:50|26538.27|26538.27|26538.27|26538.27|26538.27|26538.27|26538.27|26538.27|0
1621587390000|2021-05-21 08:56:30|26538.65|26538.65|26538.65|26538.65|26538.65|26538.65|26538.65|26538.65|0
1621587410000|2021-05-21 08:56:50|26542.2|26542.2|26538.65|26538.65|26542.2|26542.2|26538.65|26538.65|0
1621587420000|2021-05-21 08:57:00|26539.26|26539.26|26539.26|26539.26|26539.26|26539.26|26539.26|26539.26|0
1621587430000|2021-05-21 08:57:10|26538.65|26538.65|26549.28|26549.28|26549.28|26549.28|26538.65|26538.65|0
1621587470000|2021-05-21 08:57:50|26545.74|26545.74|26545.74|26545.74|26545.74|26545.74|26545.74|26545.74|0
1621587520000|2021-05-21 08:58:40|26545.93|26545.93|26545.93|26545.93|26545.93|26545.93|26545.93|26545.93|0
1621587540000|2021-05-21 08:59:00|26538.85|26538.85|26531.76|26531.76|26538.85|26538.85|26531.76|26531.76|0
1621587600000|2021-05-21 09:00:00|26531.16|26531.16|26527.62|26527.62|26531.16|26531.16|26527.62|26527.62|0
1621587620000|2021-05-21 09:00:20|26531.16|26531.16|26531.16|26531.16|26531.16|26531.16|26531.16|26531.16|0
1621587640000|2021-05-21 09:00:40|26531.76|26531.76|26524.68|26524.68|26531.76|26531.76|26524.68|26524.68|0
1621587650000|2021-05-21 09:00:50|26528.22|26528.22|26535.91|26535.91|26535.91|26535.91|26528.22|26528.22|0
1621587670000|2021-05-21 09:01:10|26539.45|26539.45|26539.45|26539.45|26539.45|26539.45|26539.45|26539.45|0
1621587690000|2021-05-21 09:01:30|26535.91|26535.91|26535.91|26535.91|26535.91|26535.91|26535.91|26535.91|0
1621587720000|2021-05-21 09:02:00|26536.32|26536.32|26536.32|26536.32|26536.32|26536.32|26536.32|26536.32|0
1621587730000|2021-05-21 09:02:10|26539.86|26539.86|26539.86|26539.86|26539.86|26539.86|26539.86|26539.86|0
1621587740000|2021-05-21 09:02:20|26543.4|26543.4|26543.4|26543.4|26543.4|26543.4|26543.4|26543.4|0
1621587780000|2021-05-21 09:03:00|26546.94|26546.94|26549.35|26549.35|26549.35|26549.35|26546.94|26546.94|0
1621587790000|2021-05-21 09:03:10|26548.75|26548.75|26548.36|26548.36|26548.75|26548.75|26548.36|26548.36|0
1621587800000|2021-05-21 09:03:20|26544.82|26544.82|26544.82|26544.82|26544.82|26544.82|26544.82|26544.82|0
1621587840000|2021-05-21 09:04:00|26548.36|26548.36|26548.36|26548.36|26548.36|26548.36|26548.36|26548.36|0
1621587850000|2021-05-21 09:04:10|26548.75|26548.75|26552.29|26552.29|26552.29|26552.29|26548.75|26548.75|0
1621587870000|2021-05-21 09:04:30|26551.71|26551.71|26555.25|26555.25|26555.25|26555.25|26551.71|26551.71|0
1621587900000|2021-05-21 09:05:00|26558.79|26558.79|26558.79|26558.79|26558.79|26558.79|26558.79|26558.79|0
1621587940000|2021-05-21 09:05:40|26558.6|26558.6|26558.6|26558.6|26558.6|26558.6|26558.6|26558.6|0
1621587950000|2021-05-21 09:05:50|26562.14|26562.14|26565.69|26565.69|26565.69|26565.69|26562.14|26562.14|0
1621587970000|2021-05-21 09:06:10|26569.23|26569.23|26572.77|26572.77|26572.77|26572.77|26569.23|26569.23|0
1621587980000|2021-05-21 09:06:20|26576.31|26576.31|26576.31|26576.31|26576.31|26576.31|26576.31|26576.31|0
1621587990000|2021-05-21 09:06:30|26575.93|26575.93|26575.93|26575.93|26575.93|26575.93|26575.93|26575.93|0
1621588000000|2021-05-21 09:06:40|26572.38|26572.38|26572.38|26572.38|26572.38|26572.38|26572.38|26572.38|0
1621588010000|2021-05-21 09:06:50|26571.97|26571.97|26571.97|26571.97|26571.97|26571.97|26571.97|26571.97|0
1621588020000|2021-05-21 09:07:00|26570.77|26570.77|26549.52|26549.52|26570.77|26570.77|26549.52|26549.52|0
1621588030000|2021-05-21 09:07:10|26549.11|26549.11|26549.11|26549.11|26549.11|26549.11|26549.11|26549.11|0
1621588040000|2021-05-21 09:07:20|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|0
1621588050000|2021-05-21 09:07:30|26541.84|26541.84|26541.02|26541.02|26541.84|26541.84|26541.02|26541.02|0
1621588060000|2021-05-21 09:07:40|26541.43|26541.43|26541.43|26541.43|26541.43|26541.43|26541.43|26541.43|0
1621588070000|2021-05-21 09:07:50|26544.97|26544.97|26544.37|26544.37|26544.97|26544.97|26544.37|26544.37|0
1621588080000|2021-05-21 09:08:00|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|0
1621588110000|2021-05-21 09:08:30|26543.35|26543.35|26543.35|26543.35|26543.35|26543.35|26543.35|26543.35|0
1621588120000|2021-05-21 09:08:40|26542.94|26542.94|26541.74|26541.74|26542.94|26542.94|26541.74|26541.74|0
1621588130000|2021-05-21 09:08:50|26535.26|26535.26|26535.26|26535.26|26535.26|26535.26|26535.26|26535.26|0
1621588180000|2021-05-21 09:09:40|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|0
1621588190000|2021-05-21 09:09:50|26534.66|26534.66|26534.66|26534.66|26534.66|26534.66|26534.66|26534.66|0
1621588270000|2021-05-21 09:11:10|26534.08|26534.08|26533.89|26533.89|26534.08|26534.08|26533.89|26533.89|0
1621588360000|2021-05-21 09:12:40|26534.27|26534.27|26534.27|26534.27|26534.27|26534.27|26534.27|26534.27|0
1621588490000|2021-05-21 09:14:50|26533.51|26533.51|26533.51|26533.51|26533.51|26533.51|26533.51|26533.51|0
1621588510000|2021-05-21 09:15:10|26494.55|26494.55|26526.43|26526.43|26526.43|26526.43|26494.55|26494.55|0
1621588520000|2021-05-21 09:15:20|26529.97|26529.97|26564.05|26564.05|26564.05|26564.05|26529.97|26529.97|0
1621588530000|2021-05-21 09:15:30|26565.86|26565.86|26580.63|26580.63|26587.11|26587.11|26565.86|26565.86|0
1621588540000|2021-05-21 09:15:40|26573.54|26573.54|26565.26|26565.26|26580.63|26580.63|26565.26|26565.26|0
1621588550000|2021-05-21 09:15:50|26564.85|26564.85|26564.24|26564.24|26564.85|26564.85|26564.24|26564.24|0
1621588560000|2021-05-21 09:16:00|26578.41|26578.41|26573.88|26573.88|26578.41|26578.41|26573.88|26573.88|0
1621588570000|2021-05-21 09:16:10|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|0
1621588580000|2021-05-21 09:16:20|26566.61|26566.61|26566.61|26566.61|26566.61|26566.61|26566.61|26566.61|0
1621588600000|2021-05-21 09:16:40|26577.23|26577.23|26577.04|26577.04|26577.23|26577.23|26577.04|26577.04|0
1621588630000|2021-05-21 09:17:10|26576.66|26576.66|26576.66|26576.66|26576.66|26576.66|26576.66|26576.66|0
1621588650000|2021-05-21 09:17:30|26577.26|26577.26|26576.85|26576.85|26577.26|26577.26|26576.85|26576.85|0
1621588660000|2021-05-21 09:17:40|26573.31|26573.31|26573.31|26573.31|26573.31|26573.31|26573.31|26573.31|0
1621588670000|2021-05-21 09:17:50|26569.77|26569.77|26569.77|26569.77|26569.77|26569.77|26569.77|26569.77|0
1621588680000|2021-05-21 09:18:00|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26555.6|26555.6|0
1621588710000|2021-05-21 09:18:30|26562.3|26562.3|26562.3|26562.3|26562.3|26562.3|26562.3|26562.3|0
1621588730000|2021-05-21 09:18:50|26566.44|26566.44|26569.98|26569.98|26569.98|26569.98|26566.44|26566.44|0
1621588740000|2021-05-21 09:19:00|26577.07|26577.07|26562.9|26562.9|26577.07|26577.07|26562.9|26562.9|0
1621588790000|2021-05-21 09:19:50|26559.36|26559.36|26559.36|26559.36|26559.36|26559.36|26559.36|26559.36|0
1621588820000|2021-05-21 09:20:20|26566.44|26566.44|26566.44|26566.44|26566.44|26566.44|26566.44|26566.44|0
1621588840000|2021-05-21 09:20:40|26569.98|26569.98|26569.98|26569.98|26569.98|26569.98|26569.98|26569.98|0
1621588870000|2021-05-21 09:21:10|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|0
1621588900000|2021-05-21 09:21:40|26571.19|26571.19|26571.19|26571.19|26571.19|26571.19|26571.19|26571.19|0
1621588940000|2021-05-21 09:22:20|26578.27|26578.27|26578.08|26578.08|26578.27|26578.27|26578.08|26578.08|0
1621588970000|2021-05-21 09:22:50|26578.9|26578.9|26578.9|26578.9|26578.9|26578.9|26578.9|26578.9|0
1621588980000|2021-05-21 09:23:00|26579.67|26579.67|26580.05|26580.05|26580.05|26580.05|26579.67|26579.67|0
1621589010000|2021-05-21 09:23:30|26572.97|26572.97|26572.97|26572.97|26572.97|26572.97|26572.97|26572.97|0
1621589050000|2021-05-21 09:24:10|26569.43|26569.43|26569.43|26569.43|26569.43|26569.43|26569.43|26569.43|0
1621589070000|2021-05-21 09:24:30|26565.88|26565.88|26565.88|26565.88|26565.88|26565.88|26565.88|26565.88|0
1621589100000|2021-05-21 09:25:00|26562.34|26562.34|26562.34|26562.34|26562.34|26562.34|26562.34|26562.34|0
1621589120000|2021-05-21 09:25:20|26558.8|26558.8|26558.8|26558.8|26558.8|26558.8|26558.8|26558.8|0
1621589130000|2021-05-21 09:25:30|26555.26|26555.26|26555.26|26555.26|26555.26|26555.26|26555.26|26555.26|0
1621589140000|2021-05-21 09:25:40|26555.86|26555.86|26555.86|26555.86|26555.86|26555.86|26555.86|26555.86|0
1621589180000|2021-05-21 09:26:20|26552.32|26552.32|26552.32|26552.32|26552.32|26552.32|26552.32|26552.32|0
1621589190000|2021-05-21 09:26:30|26548.78|26548.78|26548.78|26548.78|26548.78|26548.78|26548.78|26548.78|0
1621589200000|2021-05-21 09:26:40|26548.37|26548.37|26548.37|26548.37|26548.37|26548.37|26548.37|26548.37|0
1621589230000|2021-05-21 09:27:10|26541.29|26541.29|26541.29|26541.29|26541.29|26541.29|26541.29|26541.29|0
1621589240000|2021-05-21 09:27:20|26540.08|26540.08|26540.08|26540.08|26540.08|26540.08|26540.08|26540.08|0
1621589260000|2021-05-21 09:27:40|26536.54|26536.54|26536.54|26536.54|26536.54|26536.54|26536.54|26536.54|0
1621589330000|2021-05-21 09:28:50|26543.63|26543.63|26549.75|26549.75|26550.71|26550.71|26543.63|26543.63|0
1621589370000|2021-05-21 09:29:30|26546.21|26546.21|26546.21|26546.21|26546.21|26546.21|26546.21|26546.21|0
1621589380000|2021-05-21 09:29:40|26546.81|26546.81|26544.8|26544.8|26548.34|26548.34|26544.8|26544.8|0
1621589390000|2021-05-21 09:29:50|26541.26|26541.26|26541.26|26541.26|26541.26|26541.26|26541.26|26541.26|0
1621589400000|2021-05-21 09:30:00|26537.72|26537.72|26534.18|26534.18|26537.72|26537.72|26534.18|26534.18|0
1621589410000|2021-05-21 09:30:10|26541.26|26541.26|26548.34|26548.34|26548.34|26548.34|26541.26|26541.26|0
1621589550000|2021-05-21 09:32:30|26544.8|26544.8|26544.8|26544.8|26544.8|26544.8|26544.8|26544.8|0
1621589580000|2021-05-21 09:33:00|26545.21|26545.21|26545.21|26545.21|26545.21|26545.21|26545.21|26545.21|0
1621589590000|2021-05-21 09:33:10|26545.81|26545.81|26545.81|26545.81|26545.81|26545.81|26545.81|26545.81|0
1621589620000|2021-05-21 09:33:40|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|0
1621589630000|2021-05-21 09:33:50|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|0
1621589640000|2021-05-21 09:34:00|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|0
1621589650000|2021-05-21 09:34:10|26542.27|26542.27|26542.27|26542.27|26542.27|26542.27|26542.27|26542.27|0
1621589700000|2021-05-21 09:35:00|26545.81|26545.81|26549.36|26549.36|26549.36|26549.36|26545.81|26545.81|0
1621589720000|2021-05-21 09:35:20|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|0
1621589740000|2021-05-21 09:35:40|26556.44|26556.44|26556.63|26556.63|26556.63|26556.63|26556.44|26556.44|0
1621589750000|2021-05-21 09:35:50|26557.83|26557.83|26561.37|26561.37|26564.92|26564.92|26557.83|26557.83|0
1621589790000|2021-05-21 09:36:30|26561.79|26561.79|26561.79|26561.79|26561.79|26561.79|26561.79|26561.79|0
1621589820000|2021-05-21 09:37:00|26568.87|26568.87|26568.87|26568.87|26568.87|26568.87|26568.87|26568.87|0
1621589830000|2021-05-21 09:37:10|26572.41|26572.41|26577.76|26577.76|26577.76|26577.76|26572.41|26572.41|0
1621589880000|2021-05-21 09:38:00|26574.21|26574.21|26574.21|26574.21|26574.21|26574.21|26574.21|26574.21|0
1621589890000|2021-05-21 09:38:10|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|0
1621589900000|2021-05-21 09:38:20|26571.27|26571.27|26571.27|26571.27|26571.27|26571.27|26571.27|26571.27|0
1621589950000|2021-05-21 09:39:10|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|0
1621589980000|2021-05-21 09:39:40|26574.21|26574.21|26573.01|26573.01|26574.21|26574.21|26573.01|26573.01|0
1621589990000|2021-05-21 09:39:50|26573.61|26573.61|26573.61|26573.61|26573.61|26573.61|26573.61|26573.61|0
1621590020000|2021-05-21 09:40:20|26580.69|26580.69|26587.78|26587.78|26587.78|26587.78|26580.69|26580.69|0
1621590070000|2021-05-21 09:41:10|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|0
1621590080000|2021-05-21 09:41:20|26588.6|26588.6|26588.6|26588.6|26588.6|26588.6|26588.6|26588.6|0
1621590120000|2021-05-21 09:42:00|26589.2|26589.2|26589.2|26589.2|26589.2|26589.2|26589.2|26589.2|0
1621590130000|2021-05-21 09:42:10|26589.61|26589.61|26589.61|26589.61|26589.61|26589.61|26589.61|26589.61|0
1621590150000|2021-05-21 09:42:30|26596.69|26596.69|26596.69|26596.69|26596.69|26596.69|26596.69|26596.69|0
1621590190000|2021-05-21 09:43:10|26607.32|26607.32|26607.32|26607.32|26607.32|26607.32|26607.32|26607.32|0
1621590220000|2021-05-21 09:43:40|26610.86|26610.86|26610.86|26610.86|26610.86|26610.86|26610.86|26610.86|0
1621590280000|2021-05-21 09:44:40|26614.4|26614.4|26614.4|26614.4|26614.4|26614.4|26614.4|26614.4|0
1621590350000|2021-05-21 09:45:50|26610.86|26610.86|26611.24|26611.24|26611.24|26611.24|26610.86|26610.86|0
1621590370000|2021-05-21 09:46:10|26610.64|26610.64|26610.64|26610.64|26610.64|26610.64|26610.64|26610.64|0
1621590380000|2021-05-21 09:46:20|26607.1|26607.1|26607.1|26607.1|26607.1|26607.1|26607.1|26607.1|0
1621590450000|2021-05-21 09:47:30|26603.56|26603.56|26603.56|26603.56|26603.56|26603.56|26603.56|26603.56|0
1621590470000|2021-05-21 09:47:50|26596.47|26596.47|26596.47|26596.47|26596.47|26596.47|26596.47|26596.47|0
1621590490000|2021-05-21 09:48:10|26600.02|26600.02|26600.02|26600.02|26600.02|26600.02|26600.02|26600.02|0
1621590500000|2021-05-21 09:48:20|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.43|26600.43|0
1621590540000|2021-05-21 09:49:00|26602.04|26602.04|26602.04|26602.04|26602.04|26602.04|26602.04|26602.04|0
1621590580000|2021-05-21 09:49:40|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|0
1621590600000|2021-05-21 09:50:00|26620.35|26620.35|26613.27|26613.27|26620.35|26620.35|26613.27|26613.27|0
1621590610000|2021-05-21 09:50:10|26628.85|26628.85|26623.11|26623.11|26628.85|26628.85|26621.77|26621.77|0
1621590620000|2021-05-21 09:50:20|26630.2|26630.2|26634.34|26634.34|26634.34|26634.34|26630.2|26630.2|0
1621590630000|2021-05-21 09:50:30|26649.52|26649.52|26642.43|26642.43|26649.52|26649.52|26642.43|26642.43|0
1621590640000|2021-05-21 09:50:40|26645.97|26645.97|26661.75|26661.75|26661.75|26661.75|26645.97|26645.97|0
1621590650000|2021-05-21 09:50:50|26661.34|26661.34|26661.34|26661.34|26661.34|26661.34|26661.34|26661.34|0
1621590660000|2021-05-21 09:51:00|26661.75|26661.75|26661.75|26661.75|26661.75|26661.75|26661.75|26661.75|0
1621590670000|2021-05-21 09:51:10|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|0
1621590690000|2021-05-21 09:51:30|26685.03|26685.03|26677.94|26677.94|26685.03|26685.03|26677.94|26677.94|0
1621590700000|2021-05-21 09:51:40|26674.4|26674.4|26681.9|26681.9|26681.9|26681.9|26670.86|26670.86|0
1621590710000|2021-05-21 09:51:50|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|0
1621590720000|2021-05-21 09:52:00|26682.5|26682.5|26664.79|26664.79|26682.5|26682.5|26664.79|26664.79|0
1621590730000|2021-05-21 09:52:10|26671.27|26671.27|26667.73|26667.73|26671.27|26671.27|26667.73|26667.73|0
1621590750000|2021-05-21 09:52:30|26675.22|26675.22|26664.6|26664.6|26675.22|26675.22|26664.6|26664.6|0
1621590760000|2021-05-21 09:52:40|26668.14|26668.14|26678.76|26678.76|26678.76|26678.76|26668.14|26668.14|0
1621590770000|2021-05-21 09:52:50|26668.14|26668.14|26671.68|26671.68|26671.68|26671.68|26668.14|26668.14|0
1621590780000|2021-05-21 09:53:00|26682.5|26682.5|26662.77|26662.77|26682.5|26682.5|26662.77|26662.77|0
1621590790000|2021-05-21 09:53:10|26662.16|26662.16|26663.18|26663.18|26670.26|26670.26|26662.16|26662.16|0
1621590810000|2021-05-21 09:53:30|26674.21|26674.21|26667.13|26667.13|26674.21|26674.21|26667.13|26667.13|0
1621590820000|2021-05-21 09:53:40|26681.48|26681.48|26673.8|26673.8|26681.48|26681.48|26673.8|26673.8|0
1621590840000|2021-05-21 09:54:00|26673.39|26673.39|26663.56|26663.56|26673.99|26673.99|26663.37|26663.37|0
1621590850000|2021-05-21 09:54:10|26674.59|26674.59|26671.05|26671.05|26674.59|26674.59|26671.05|26671.05|0
1621590860000|2021-05-21 09:54:20|26660.43|26660.43|26667.51|26667.51|26667.51|26667.51|26660.43|26660.43|0
1621590870000|2021-05-21 09:54:30|26674.59|26674.59|26671.05|26671.05|26674.59|26674.59|26667.51|26667.51|0
1621590880000|2021-05-21 09:54:40|26663.97|26663.97|26675.2|26675.2|26675.2|26675.2|26663.97|26663.97|0
1621590890000|2021-05-21 09:54:50|26664.57|26664.57|26664.57|26664.57|26664.57|26664.57|26664.57|26664.57|0
1621590900000|2021-05-21 09:55:00|26675.2|26675.2|26668.11|26668.11|26675.2|26675.2|26668.11|26668.11|0
1621590910000|2021-05-21 09:55:10|26675.61|26675.61|26678.76|26678.76|26678.76|26678.76|26675.61|26675.61|0
1621590920000|2021-05-21 09:55:20|26675.22|26675.22|26675.22|26675.22|26675.22|26675.22|26675.22|26675.22|0
1621590930000|2021-05-21 09:55:30|26682.31|26682.31|26678.76|26678.76|26682.31|26682.31|26678.76|26678.76|0
1621590940000|2021-05-21 09:55:40|26678.16|26678.16|26686.26|26686.26|26689.8|26689.8|26678.16|26678.16|0
1621590950000|2021-05-21 09:55:50|26685.66|26685.66|26685.66|26685.66|26685.66|26685.66|26685.66|26685.66|0
1621590960000|2021-05-21 09:56:00|26692.33|26692.33|26681.7|26681.7|26692.33|26692.33|26681.7|26681.7|0
1621590970000|2021-05-21 09:56:10|26697.48|26697.48|26686.86|26686.86|26697.48|26697.48|26686.86|26686.86|0
1621590980000|2021-05-21 09:56:20|26683.32|26683.32|26683.32|26683.32|26683.32|26683.32|26683.32|26683.32|0
1621590990000|2021-05-21 09:56:30|26693.94|26693.94|26692.74|26692.74|26693.94|26693.94|26692.74|26692.74|0
1621591000000|2021-05-21 09:56:40|26682.11|26682.11|26682.31|26682.31|26689.39|26689.39|26682.11|26682.11|0
1621591010000|2021-05-21 09:56:50|26678.76|26678.76|26668.14|26668.14|26678.76|26678.76|26668.14|26668.14|0
1621591020000|2021-05-21 09:57:00|26678.76|26678.76|26678.76|26678.76|26678.76|26678.76|26678.76|26678.76|0
1621591030000|2021-05-21 09:57:10|26682.31|26682.31|26675.22|26675.22|26682.31|26682.31|26675.22|26675.22|0
1621591040000|2021-05-21 09:57:20|26674.02|26674.02|26674.02|26674.02|26674.02|26674.02|26674.02|26674.02|0
1621591050000|2021-05-21 09:57:30|26685.05|26685.05|26686.26|26686.26|26686.26|26686.26|26685.05|26685.05|0
1621591060000|2021-05-21 09:57:40|26689.8|26689.8|26677.97|26677.97|26689.8|26689.8|26677.97|26677.97|0
1621591070000|2021-05-21 09:57:50|26670.89|26670.89|26670.29|26670.29|26670.89|26670.89|26670.29|26670.29|0
1621591080000|2021-05-21 09:58:00|26673.83|26673.83|26674.43|26674.43|26674.43|26674.43|26673.83|26673.83|0
1621591090000|2021-05-21 09:58:10|26667.35|26667.35|26670.89|26670.89|26677.97|26677.97|26667.35|26667.35|0
1621591110000|2021-05-21 09:58:30|26677.97|26677.97|26671.49|26671.49|26678.57|26678.57|26671.49|26671.49|0
1621591120000|2021-05-21 09:58:40|26667.95|26667.95|26680.91|26680.91|26682.11|26682.11|26667.95|26667.95|0
1621591140000|2021-05-21 09:59:00|26686.07|26686.07|26679.56|26679.56|26686.07|26686.07|26678.98|26678.98|0
1621591150000|2021-05-21 09:59:10|26676.02|26676.02|26686.23|26686.23|26686.23|26686.23|26676.02|26676.02|0
1621591160000|2021-05-21 09:59:20|26679.15|26679.15|26679.15|26679.15|26679.15|26679.15|26679.15|26679.15|0
1621591170000|2021-05-21 09:59:30|26689.77|26689.77|26682.5|26682.5|26689.77|26689.77|26682.5|26682.5|0
1621591180000|2021-05-21 09:59:40|26689.99|26689.99|26689.39|26689.39|26689.99|26689.99|26689.39|26689.39|0
1621591190000|2021-05-21 09:59:50|26678.77|26678.77|26678.77|26678.77|26678.77|26678.77|26678.77|26678.77|0
1621591200000|2021-05-21 10:00:00|26679.37|26679.37|26687.36|26687.36|26689.99|26689.99|26679.37|26679.37|0
1621591210000|2021-05-21 10:00:10|26676.74|26676.74|26673.2|26673.2|26676.74|26676.74|26673.2|26673.2|0
1621591220000|2021-05-21 10:00:20|26669.66|26669.66|26669.66|26669.66|26669.66|26669.66|26669.66|26669.66|0
1621591230000|2021-05-21 10:00:30|26669.06|26669.06|26661.97|26661.97|26669.06|26669.06|26661.97|26661.97|0
1621591250000|2021-05-21 10:00:50|26661.78|26661.78|26649.96|26649.96|26661.78|26661.78|26649.96|26649.96|0
1621591260000|2021-05-21 10:01:00|26642.68|26642.68|26642.68|26642.68|26642.68|26642.68|26642.68|26642.68|0
1621591290000|2021-05-21 10:01:30|26642.49|26642.49|26642.49|26642.49|26642.49|26642.49|26642.49|26642.49|0
1621591310000|2021-05-21 10:01:50|26646.03|26646.03|26646.03|26646.03|26646.03|26646.03|26646.03|26646.03|0
1621591320000|2021-05-21 10:02:00|26649.57|26649.57|26653.11|26653.11|26653.11|26653.11|26649.57|26649.57|0
1621591340000|2021-05-21 10:02:20|26654.32|26654.32|26654.92|26654.92|26654.92|26654.92|26654.32|26654.32|0
1621591400000|2021-05-21 10:03:20|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|0
1621591410000|2021-05-21 10:03:30|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|0
1621591440000|2021-05-21 10:04:00|26669.08|26669.08|26679.71|26679.71|26679.71|26679.71|26669.08|26669.08|0
1621591470000|2021-05-21 10:04:30|26676.17|26676.17|26667.88|26667.88|26676.17|26676.17|26667.88|26667.88|0
1621591510000|2021-05-21 10:05:10|26664.34|26664.34|26650.17|26650.17|26664.34|26664.34|26650.17|26650.17|0
1621591530000|2021-05-21 10:05:30|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|0
1621591550000|2021-05-21 10:05:50|26647.13|26647.13|26643.59|26643.59|26647.13|26647.13|26643.59|26643.59|0
1621591630000|2021-05-21 10:07:10|26636.51|26636.51|26632.97|26632.97|26640.05|26640.05|26625.89|26625.89|0
1621591640000|2021-05-21 10:07:20|26625.89|26625.89|26625.89|26625.89|26625.89|26625.89|26625.89|26625.89|0
1621591650000|2021-05-21 10:07:30|26629.43|26629.43|26631.16|26631.16|26631.16|26631.16|26627.62|26627.62|0
1621591670000|2021-05-21 10:07:50|26638.25|26638.25|26638.25|26638.25|26638.25|26638.25|26638.25|26638.25|0
1621591680000|2021-05-21 10:08:00|26638.85|26638.85|26638.85|26638.85|26638.85|26638.85|26638.85|26638.85|0
1621591690000|2021-05-21 10:08:10|26631.77|26631.77|26631.77|26631.77|26631.77|26631.77|26631.77|26631.77|0
1621591770000|2021-05-21 10:09:30|26630.95|26630.95|26630.95|26630.95|26630.95|26630.95|26630.95|26630.95|0
1621591780000|2021-05-21 10:09:40|26630.34|26630.34|26630.34|26630.34|26630.34|26630.34|26630.34|26630.34|0
1621591790000|2021-05-21 10:09:50|26626.8|26626.8|26626.8|26626.8|26626.8|26626.8|26626.8|26626.8|0
1621591850000|2021-05-21 10:10:50|26627.21|26627.21|26627.21|26627.21|26627.21|26627.21|26627.21|26627.21|0
1621591860000|2021-05-21 10:11:00|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|0
1621591870000|2021-05-21 10:11:10|26626.78|26626.78|26626.78|26626.78|26626.78|26626.78|26626.78|26626.78|0
1621591900000|2021-05-21 10:11:40|26630.32|26630.32|26637.4|26637.4|26637.4|26637.4|26630.32|26630.32|0
1621591920000|2021-05-21 10:12:00|26640.94|26640.94|26640.94|26640.94|26640.94|26640.94|26640.94|26640.94|0
1621591930000|2021-05-21 10:12:10|26644.48|26644.48|26644.48|26644.48|26644.48|26644.48|26644.48|26644.48|0
1621591940000|2021-05-21 10:12:20|26644.86|26644.86|26645.06|26645.06|26645.06|26645.06|26644.86|26644.86|0
1621591950000|2021-05-21 10:12:30|26644.86|26644.86|26644.86|26644.86|26644.86|26644.86|26644.86|26644.86|0
1621591970000|2021-05-21 10:12:50|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|0
1621591980000|2021-05-21 10:13:00|26652.14|26652.14|26655.68|26655.68|26655.68|26655.68|26652.14|26652.14|0
1621591990000|2021-05-21 10:13:10|26656.28|26656.28|26656.28|26656.28|26656.28|26656.28|26656.28|26656.28|0
1621592020000|2021-05-21 10:13:40|26659.82|26659.82|26659.82|26659.82|26659.82|26659.82|26659.82|26659.82|0
1621592080000|2021-05-21 10:14:40|26663.36|26663.36|26656.28|26656.28|26663.36|26663.36|26656.28|26656.28|0
1621592100000|2021-05-21 10:15:00|26652.74|26652.74|26652.74|26652.74|26652.74|26652.74|26652.74|26652.74|0
1621592110000|2021-05-21 10:15:10|26652.14|26652.14|26652.14|26652.14|26652.14|26652.14|26652.14|26652.14|0
1621592150000|2021-05-21 10:15:50|26645.06|26645.06|26645.25|26645.25|26645.25|26645.25|26645.06|26645.06|0
1621592220000|2021-05-21 10:17:00|26645.85|26645.85|26645.85|26645.85|26645.85|26645.85|26645.85|26645.85|0
1621592230000|2021-05-21 10:17:10|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|0
1621592260000|2021-05-21 10:17:40|26652.93|26652.93|26652.93|26652.93|26652.93|26652.93|26652.93|26652.93|0
1621592280000|2021-05-21 10:18:00|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|0
1621592300000|2021-05-21 10:18:20|26656.47|26656.47|26656.47|26656.47|26656.47|26656.47|26656.47|26656.47|0
1621592310000|2021-05-21 10:18:30|26660.01|26660.01|26660.01|26660.01|26660.01|26660.01|26660.01|26660.01|0
1621592360000|2021-05-21 10:19:20|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|0
1621592380000|2021-05-21 10:19:40|26667.1|26667.1|26667.1|26667.1|26667.1|26667.1|26667.1|26667.1|0
1621592390000|2021-05-21 10:19:50|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|0
1621592410000|2021-05-21 10:20:10|26663.94|26663.94|26667.48|26667.48|26671.02|26671.02|26663.94|26663.94|0
1621592430000|2021-05-21 10:20:30|26666.88|26666.88|26666.88|26666.88|26666.88|26666.88|26666.88|26666.88|0
1621592460000|2021-05-21 10:21:00|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|0
1621592470000|2021-05-21 10:21:10|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|0
1621592480000|2021-05-21 10:21:20|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|0
1621592500000|2021-05-21 10:21:40|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|0
1621592520000|2021-05-21 10:22:00|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|0
1621592550000|2021-05-21 10:22:30|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|0
1621592610000|2021-05-21 10:23:30|26666.47|26666.47|26666.47|26666.47|26666.47|26666.47|26666.47|26666.47|0
1621592630000|2021-05-21 10:23:50|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|0
1621592640000|2021-05-21 10:24:00|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|0
1621592670000|2021-05-21 10:24:30|26677.09|26677.09|26677.09|26677.09|26677.09|26677.09|26677.09|26677.09|0
1621592680000|2021-05-21 10:24:40|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|0
1621592700000|2021-05-21 10:25:00|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|0
1621592730000|2021-05-21 10:25:30|26670.39|26670.39|26669.82|26669.82|26670.39|26670.39|26669.82|26669.82|0
1621592740000|2021-05-21 10:25:40|26673.36|26673.36|26673.36|26673.36|26673.36|26673.36|26673.36|26673.36|0
1621592760000|2021-05-21 10:26:00|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|0
1621592800000|2021-05-21 10:26:40|26669.41|26669.41|26672.95|26672.95|26672.95|26672.95|26669.41|26669.41|0
1621592820000|2021-05-21 10:27:00|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|0
1621592840000|2021-05-21 10:27:20|26680.03|26680.03|26680.03|26680.03|26680.03|26680.03|26680.03|26680.03|0
1621592870000|2021-05-21 10:27:50|26687.11|26687.11|26687.11|26687.11|26687.11|26687.11|26687.11|26687.11|0
1621592880000|2021-05-21 10:28:00|26683.57|26683.57|26680.03|26680.03|26683.57|26683.57|26680.03|26680.03|0
1621592890000|2021-05-21 10:28:10|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|0
1621592940000|2021-05-21 10:29:00|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|0
1621593000000|2021-05-21 10:30:00|26671.14|26671.14|26672.35|26672.35|26672.35|26672.35|26671.14|26671.14|0
1621593030000|2021-05-21 10:30:30|26671.75|26671.75|26671.75|26671.75|26671.75|26671.75|26671.75|26671.75|0
1621593040000|2021-05-21 10:30:40|26672.51|26672.51|26686.68|26686.68|26686.68|26686.68|26672.51|26672.51|0
1621593050000|2021-05-21 10:30:50|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|0
1621593070000|2021-05-21 10:31:10|26678.99|26678.99|26678.99|26678.99|26678.99|26678.99|26678.99|26678.99|0
1621593090000|2021-05-21 10:31:30|26682.53|26682.53|26682.53|26682.53|26682.53|26682.53|26682.53|26682.53|0
1621593110000|2021-05-21 10:31:50|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|0
1621593150000|2021-05-21 10:32:30|26682.53|26682.53|26678.99|26678.99|26682.53|26682.53|26678.99|26678.99|0
1621593180000|2021-05-21 10:33:00|26679.18|26679.18|26678.8|26678.8|26680.14|26680.14|26678.8|26678.8|0
1621593220000|2021-05-21 10:33:40|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|0
1621593230000|2021-05-21 10:33:50|26675.86|26675.86|26675.86|26675.86|26675.86|26675.86|26675.86|26675.86|0
1621593270000|2021-05-21 10:34:30|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|0
1621593290000|2021-05-21 10:34:50|26674.66|26674.66|26674.66|26674.66|26674.66|26674.66|26674.66|26674.66|0
1621593350000|2021-05-21 10:35:50|26671.12|26671.12|26671.12|26671.12|26671.12|26671.12|26671.12|26671.12|0
1621593360000|2021-05-21 10:36:00|26667.58|26667.58|26667.58|26667.58|26667.58|26667.58|26667.58|26667.58|0
1621593400000|2021-05-21 10:36:40|26656.95|26656.95|26656.54|26656.54|26656.95|26656.95|26656.54|26656.54|0
1621593410000|2021-05-21 10:36:50|26649.46|26649.46|26648.86|26648.86|26649.46|26649.46|26648.86|26648.86|0
1621593430000|2021-05-21 10:37:10|26645.32|26645.32|26645.32|26645.32|26645.32|26645.32|26645.32|26645.32|0
1621593450000|2021-05-21 10:37:30|26645.12|26645.12|26644.36|26644.36|26645.12|26645.12|26644.36|26644.36|0
1621593460000|2021-05-21 10:37:40|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|0
1621593480000|2021-05-21 10:38:00|26654.98|26654.98|26651.44|26651.44|26654.98|26654.98|26651.44|26651.44|0
1621593500000|2021-05-21 10:38:20|26654.98|26654.98|26654.98|26654.98|26654.98|26654.98|26654.98|26654.98|0
1621593530000|2021-05-21 10:38:50|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|0
1621593580000|2021-05-21 10:39:40|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|0
1621593630000|2021-05-21 10:40:30|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|0
1621593720000|2021-05-21 10:42:00|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|0
1621593730000|2021-05-21 10:42:10|26644.36|26644.36|26643.15|26643.15|26644.36|26644.36|26643.15|26643.15|0
1621593780000|2021-05-21 10:43:00|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|0
1621593840000|2021-05-21 10:44:00|26633.13|26633.13|26632.72|26632.72|26633.13|26633.13|26632.72|26632.72|0
1621593860000|2021-05-21 10:44:20|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|0
1621593900000|2021-05-21 10:45:00|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|0
1621593910000|2021-05-21 10:45:10|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|0
1621593950000|2021-05-21 10:45:50|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|0
1621593960000|2021-05-21 10:46:00|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|0
1621593990000|2021-05-21 10:46:30|26626.62|26626.62|26626.62|26626.62|26626.62|26626.62|26626.62|26626.62|0
1621594050000|2021-05-21 10:47:30|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|0
1621594100000|2021-05-21 10:48:20|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|0
1621594140000|2021-05-21 10:49:00|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|0
1621594170000|2021-05-21 10:49:30|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|0
1621594190000|2021-05-21 10:49:50|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|0
1621594210000|2021-05-21 10:50:10|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|0
1621594270000|2021-05-21 10:51:10|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|0
1621594310000|2021-05-21 10:51:50|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|0
1621594320000|2021-05-21 10:52:00|26639.18|26639.18|26639.18|26639.18|26639.18|26639.18|26639.18|26639.18|0
1621594380000|2021-05-21 10:53:00|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|0
1621594460000|2021-05-21 10:54:20|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|0
1621594500000|2021-05-21 10:55:00|26646.45|26646.45|26646.26|26646.26|26646.45|26646.45|26646.26|26646.26|0
1621594520000|2021-05-21 10:55:20|26649.8|26649.8|26649.8|26649.8|26649.8|26649.8|26649.8|26649.8|0
1621594550000|2021-05-21 10:55:50|26653.34|26653.34|26653.34|26653.34|26653.34|26653.34|26653.34|26653.34|0
1621594560000|2021-05-21 10:56:00|26646.26|26646.26|26642.72|26642.72|26646.26|26646.26|26642.72|26642.72|0
1621594580000|2021-05-21 10:56:20|26635.63|26635.63|26635.06|26635.06|26635.63|26635.63|26635.06|26635.06|0
1621594590000|2021-05-21 10:56:30|26634.87|26634.87|26627.78|26627.78|26634.87|26634.87|26627.78|26627.78|0
1621594600000|2021-05-21 10:56:40|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|0
1621594680000|2021-05-21 10:58:00|26616.56|26616.56|26615.96|26615.96|26616.56|26616.56|26615.96|26615.96|0
1621594690000|2021-05-21 10:58:10|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|0
1621594740000|2021-05-21 10:59:00|26608.27|26608.27|26611.81|26611.81|26611.81|26611.81|26608.27|26608.27|0
1621594750000|2021-05-21 10:59:10|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|0
1621594760000|2021-05-21 10:59:20|26618.9|26618.9|26618.9|26618.9|26618.9|26618.9|26618.9|26618.9|0
1621594780000|2021-05-21 10:59:40|26618.49|26618.49|26618.49|26618.49|26618.49|26618.49|26618.49|26618.49|0
1621594790000|2021-05-21 10:59:50|26611.4|26611.4|26607.86|26607.86|26611.4|26611.4|26607.86|26607.86|0
1621594810000|2021-05-21 11:00:10|26604.32|26604.32|26605.14|26605.14|26605.55|26605.55|26604.32|26604.32|0
1621594820000|2021-05-21 11:00:20|26604.76|26604.76|26604.76|26604.76|26604.76|26604.76|26604.76|26604.76|0
1621594830000|2021-05-21 11:00:30|26605.58|26605.58|26605.99|26605.99|26605.99|26605.99|26605.58|26605.58|0
1621594840000|2021-05-21 11:00:40|26605.61|26605.61|26605.61|26605.61|26605.61|26605.61|26605.61|26605.61|0
1621594870000|2021-05-21 11:01:10|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|0
1621594880000|2021-05-21 11:01:20|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|0
1621594890000|2021-05-21 11:01:30|26611.49|26611.49|26611.08|26611.08|26611.49|26611.49|26611.08|26611.08|0
1621594900000|2021-05-21 11:01:40|26612.28|26612.28|26612.28|26612.28|26612.28|26612.28|26612.28|26612.28|0
1621594910000|2021-05-21 11:01:50|26611.87|26611.87|26611.87|26611.87|26611.87|26611.87|26611.87|26611.87|0
1621594930000|2021-05-21 11:02:10|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|0
1621594970000|2021-05-21 11:02:50|26610.06|26610.06|26610.67|26610.67|26610.67|26610.67|26610.06|26610.06|0
1621594990000|2021-05-21 11:03:10|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|0
1621595010000|2021-05-21 11:03:30|26607.73|26607.73|26611.27|26611.27|26611.27|26611.27|26607.73|26607.73|0
1621595020000|2021-05-21 11:03:40|26611.87|26611.87|26604.18|26604.18|26611.87|26611.87|26604.18|26604.18|0
1621595060000|2021-05-21 11:04:20|26593.56|26593.56|26593.56|26593.56|26593.56|26593.56|26593.56|26593.56|0
1621595070000|2021-05-21 11:04:30|26594.76|26594.76|26591.22|26591.22|26594.76|26594.76|26591.22|26591.22|0
1621595080000|2021-05-21 11:04:40|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|0
1621595090000|2021-05-21 11:04:50|26592.43|26592.43|26599.51|26599.51|26599.51|26599.51|26592.43|26592.43|0
1621595110000|2021-05-21 11:05:10|26600.11|26600.11|26600.11|26600.11|26600.11|26600.11|26600.11|26600.11|0
1621595120000|2021-05-21 11:05:20|26596.57|26596.57|26600.11|26600.11|26600.11|26600.11|26596.57|26596.57|0
1621595170000|2021-05-21 11:06:10|26593.03|26593.03|26589.49|26589.49|26593.03|26593.03|26589.49|26589.49|0
1621595250000|2021-05-21 11:07:30|26590.09|26590.09|26590.09|26590.09|26590.09|26590.09|26590.09|26590.09|0
1621595260000|2021-05-21 11:07:40|26589.49|26589.49|26589.49|26589.49|26589.49|26589.49|26589.49|26589.49|0
1621595290000|2021-05-21 11:08:10|26585.95|26585.95|26582.4|26582.4|26585.95|26585.95|26582.4|26582.4|0
1621595310000|2021-05-21 11:08:30|26581.58|26581.58|26581.58|26581.58|26581.58|26581.58|26581.58|26581.58|0
1621595320000|2021-05-21 11:08:40|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|0
1621595340000|2021-05-21 11:09:00|26599.29|26599.29|26599.29|26599.29|26599.29|26599.29|26599.29|26599.29|0
1621595380000|2021-05-21 11:09:40|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|0
1621595410000|2021-05-21 11:10:10|26617|26617|26613.45|26613.45|26617|26617|26613.45|26613.45|0
1621595460000|2021-05-21 11:11:00|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|0
1621595540000|2021-05-21 11:12:20|26617|26617|26617|26617|26617|26617|26617|26617|0
1621595560000|2021-05-21 11:12:40|26620.54|26620.54|26624.08|26624.08|26624.08|26624.08|26620.54|26620.54|0
1621595590000|2021-05-21 11:13:10|26620.54|26620.54|26620.54|26620.54|26620.54|26620.54|26620.54|26620.54|0
1621595660000|2021-05-21 11:14:20|26620.34|26620.34|26620.34|26620.34|26620.34|26620.34|26620.34|26620.34|0
1621595680000|2021-05-21 11:14:40|26623.89|26623.89|26623.89|26623.89|26623.89|26623.89|26623.89|26623.89|0
1621595700000|2021-05-21 11:15:00|26622.65|26622.65|26622.65|26622.65|26622.65|26622.65|26622.65|26622.65|0
1621595760000|2021-05-21 11:16:00|26622.24|26622.24|26625.37|26625.37|26625.37|26625.37|26621.83|26621.83|0
1621595770000|2021-05-21 11:16:10|26628.92|26628.92|26628.92|26628.92|26628.92|26628.92|26628.92|26628.92|0
1621595790000|2021-05-21 11:16:30|26636|26636|26636|26636|26636|26636|26636|26636|0
1621595820000|2021-05-21 11:17:00|26639.54|26639.54|26639.54|26639.54|26639.54|26639.54|26639.54|26639.54|0
1621595830000|2021-05-21 11:17:10|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|0
1621595860000|2021-05-21 11:17:40|26636|26636|26632.05|26632.05|26636|26636|26632.05|26632.05|0
1621595890000|2021-05-21 11:18:10|26632.24|26632.24|26632.24|26632.24|26632.24|26632.24|26632.24|26632.24|0
1621595910000|2021-05-21 11:18:30|26639.32|26639.32|26639.32|26639.32|26639.32|26639.32|26639.32|26639.32|0
1621595940000|2021-05-21 11:19:00|26642.86|26642.86|26642.86|26642.86|26642.86|26642.86|26642.86|26642.86|0
1621595980000|2021-05-21 11:19:40|26642.45|26642.45|26642.45|26642.45|26642.45|26642.45|26642.45|26642.45|0
1621596000000|2021-05-21 11:20:00|26635.37|26635.37|26631.83|26631.83|26635.37|26635.37|26631.83|26631.83|0
1621596060000|2021-05-21 11:21:00|26628.29|26628.29|26627.68|26627.68|26628.29|26628.29|26627.68|26627.68|0
1621596110000|2021-05-21 11:21:50|26627.08|26627.08|26627.08|26627.08|26627.08|26627.08|26627.08|26627.08|0
1621596170000|2021-05-21 11:22:50|26626.48|26626.48|26608.77|26608.77|26626.48|26626.48|26608.77|26608.77|0
1621596180000|2021-05-21 11:23:00|26612.32|26612.32|26611.91|26611.91|26612.32|26612.32|26611.91|26611.91|0
1621596300000|2021-05-21 11:25:00|26615.45|26615.45|26615.45|26615.45|26615.45|26615.45|26615.45|26615.45|0
1621596310000|2021-05-21 11:25:10|26611.91|26611.91|26611.91|26611.91|26611.91|26611.91|26611.91|26611.91|0
1621596330000|2021-05-21 11:25:30|26608.36|26608.36|26608.36|26608.36|26608.36|26608.36|26608.36|26608.36|0
1621596400000|2021-05-21 11:26:40|26607.95|26607.95|26607.54|26607.54|26607.95|26607.95|26607.54|26607.54|0
1621596440000|2021-05-21 11:27:20|26604|26604|26604|26604|26604|26604|26604|26604|0
1621596500000|2021-05-21 11:28:20|26603.59|26603.59|26603.18|26603.18|26603.59|26603.59|26603.18|26603.18|0
1621596510000|2021-05-21 11:28:30|26604|26604|26604|26604|26604|26604|26604|26604|0
1621596540000|2021-05-21 11:29:00|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|0
1621596550000|2021-05-21 11:29:10|26608.75|26608.75|26608.75|26608.75|26609.95|26609.95|26608.75|26608.75|0
1621596580000|2021-05-21 11:29:40|26612.29|26612.29|26612.29|26612.29|26612.29|26612.29|26612.29|26612.29|0
1621596590000|2021-05-21 11:29:50|26612.1|26612.1|26612.7|26612.7|26612.7|26612.7|26612.1|26612.1|0
1621596600000|2021-05-21 11:30:00|26612.1|26612.1|26611.49|26611.49|26612.1|26612.1|26611.49|26611.49|0
1621596620000|2021-05-21 11:30:20|26611.9|26611.9|26612.32|26612.32|26612.32|26612.32|26611.9|26611.9|0
1621596630000|2021-05-21 11:30:30|26611.71|26611.71|26611.71|26611.71|26612.12|26612.12|26610.89|26610.89|0
1621596650000|2021-05-21 11:30:50|26615.26|26615.26|26615.26|26615.26|26615.26|26615.26|26615.26|26615.26|0
1621596670000|2021-05-21 11:31:10|26611.71|26611.71|26611.71|26611.71|26611.71|26611.71|26611.71|26611.71|0
1621596740000|2021-05-21 11:32:20|26601.09|26601.09|26601.09|26601.09|26601.09|26601.09|26601.09|26601.09|0
1621596780000|2021-05-21 11:33:00|26594.01|26594.01|26594.01|26594.01|26594.01|26594.01|26594.01|26594.01|0
1621596810000|2021-05-21 11:33:30|26597.55|26597.55|26597.55|26597.55|26597.55|26597.55|26597.55|26597.55|0
1621596830000|2021-05-21 11:33:50|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|0
1621596880000|2021-05-21 11:34:40|26593.82|26593.82|26593.82|26593.82|26593.82|26593.82|26593.82|26593.82|0
1621596890000|2021-05-21 11:34:50|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|0
1621596960000|2021-05-21 11:36:00|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|0
1621596970000|2021-05-21 11:36:10|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|0
1621597030000|2021-05-21 11:37:10|26615.06|26615.06|26615.06|26615.06|26615.06|26615.06|26615.06|26615.06|0
1621597090000|2021-05-21 11:38:10|26611.52|26611.52|26611.52|26611.52|26611.52|26611.52|26611.52|26611.52|0
1621597210000|2021-05-21 11:40:10|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|0
1621597220000|2021-05-21 11:40:20|26607.16|26607.16|26607.16|26607.16|26607.16|26607.16|26607.16|26607.16|0
1621597230000|2021-05-21 11:40:30|26600.08|26600.08|26600.08|26600.08|26600.08|26600.08|26600.08|26600.08|0
1621597300000|2021-05-21 11:41:40|26596.54|26596.54|26596.54|26596.54|26596.54|26596.54|26596.54|26596.54|0
1621597310000|2021-05-21 11:41:50|26592.99|26592.99|26592.99|26592.99|26592.99|26592.99|26592.99|26592.99|0
1621597340000|2021-05-21 11:42:20|26592.58|26592.58|26592.58|26592.58|26592.58|26592.58|26592.58|26592.58|0
1621597390000|2021-05-21 11:43:10|26589.04|26589.04|26593.6|26593.6|26593.6|26593.6|26589.04|26589.04|0
1621597400000|2021-05-21 11:43:20|26594.17|26594.17|26594.17|26594.17|26594.17|26594.17|26594.17|26594.17|0
1621597450000|2021-05-21 11:44:10|26597.71|26597.71|26597.71|26597.71|26597.71|26597.71|26597.71|26597.71|0
1621597460000|2021-05-21 11:44:20|26598.1|26598.1|26598.1|26598.1|26598.1|26598.1|26598.1|26598.1|0
1621597500000|2021-05-21 11:45:00|26597.49|26597.49|26597.49|26597.49|26597.49|26597.49|26597.49|26597.49|0
1621597510000|2021-05-21 11:45:10|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|0
1621597530000|2021-05-21 11:45:30|26600.21|26600.21|26600.21|26600.21|26600.21|26600.21|26600.21|26600.21|0
1621597560000|2021-05-21 11:46:00|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|0
1621597570000|2021-05-21 11:46:10|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|0
1621597640000|2021-05-21 11:47:20|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|0
1621597750000|2021-05-21 11:49:10|26593.95|26593.95|26593.95|26593.95|26593.95|26593.95|26593.95|26593.95|0
1621597800000|2021-05-21 11:50:00|26601.04|26601.04|26609.32|26609.32|26609.32|26609.32|26601.04|26601.04|0
1621597830000|2021-05-21 11:50:30|26616.4|26616.4|26616.4|26616.4|26616.4|26616.4|26616.4|26616.4|0
1621597840000|2021-05-21 11:50:40|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|0
1621597860000|2021-05-21 11:51:00|26623.49|26623.49|26623.49|26623.49|26623.49|26623.49|26623.49|26623.49|0
1621597870000|2021-05-21 11:51:10|26619.95|26619.95|26616.4|26616.4|26619.95|26619.95|26616.4|26616.4|0
1621597890000|2021-05-21 11:51:30|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|0
1621597950000|2021-05-21 11:52:30|26609.32|26609.32|26609.32|26609.32|26609.32|26609.32|26609.32|26609.32|0
1621598020000|2021-05-21 11:53:40|26605.78|26605.78|26605.78|26605.78|26605.78|26605.78|26605.78|26605.78|0
1621598070000|2021-05-21 11:54:30|26609.32|26609.32|26605.78|26605.78|26609.32|26609.32|26605.78|26605.78|0
1621598160000|2021-05-21 11:56:00|26602.24|26602.24|26598.7|26598.7|26602.24|26602.24|26598.7|26598.7|0
1621598230000|2021-05-21 11:57:10|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|0
1621598280000|2021-05-21 11:58:00|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|0
1621598340000|2021-05-21 11:59:00|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|0
1621598390000|2021-05-21 11:59:50|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|0
1621598400000|2021-05-21 12:00:00|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|0
1621598410000|2021-05-21 12:00:10|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|0
1621598430000|2021-05-21 12:00:30|26586.87|26586.87|26586.87|26586.87|26586.87|26586.87|26586.87|26586.87|0
1621598600000|2021-05-21 12:03:20|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|0
1621598640000|2021-05-21 12:04:00|26590.82|26590.82|26590.82|26590.82|26590.82|26590.82|26590.82|26590.82|0
1621598700000|2021-05-21 12:05:00|26587.28|26587.28|26587.28|26587.28|26587.28|26587.28|26587.28|26587.28|0
1621598710000|2021-05-21 12:05:10|26583.74|26583.74|26583.74|26583.74|26583.74|26583.74|26583.74|26583.74|0
1621598760000|2021-05-21 12:06:00|26583.14|26583.14|26583.14|26583.14|26583.14|26583.14|26583.14|26583.14|0
1621598810000|2021-05-21 12:06:50|26586.68|26586.68|26586.68|26586.68|26586.68|26586.68|26586.68|26586.68|0
1621598840000|2021-05-21 12:07:20|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|0
1621598890000|2021-05-21 12:08:10|26590.22|26590.22|26590.22|26590.22|26590.22|26590.22|26590.22|26590.22|0
1621598920000|2021-05-21 12:08:40|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|0
1621598950000|2021-05-21 12:09:10|26593.35|26593.35|26593.35|26593.35|26593.35|26593.35|26593.35|26593.35|0
1621599030000|2021-05-21 12:10:30|26596.89|26596.89|26596.89|26596.89|26596.89|26596.89|26596.89|26596.89|0
1621599160000|2021-05-21 12:12:40|26600.43|26600.43|26596.89|26596.89|26600.43|26600.43|26596.89|26596.89|0
1621599170000|2021-05-21 12:12:50|26600.43|26600.43|26600.43|26600.43|26600.43|26600.43|26600.43|26600.43|0
1621599200000|2021-05-21 12:13:20|26603.98|26603.98|26607.52|26607.52|26607.52|26607.52|26603.98|26603.98|0
1621599210000|2021-05-21 12:13:30|26603.98|26603.98|26604.39|26604.39|26604.39|26604.39|26603.98|26603.98|0
1621599240000|2021-05-21 12:14:00|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|0
1621599290000|2021-05-21 12:14:50|26601.45|26601.45|26601.45|26601.45|26601.45|26601.45|26601.45|26601.45|0
1621599300000|2021-05-21 12:15:00|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|0
1621599310000|2021-05-21 12:15:10|26600.84|26600.84|26597.3|26597.3|26600.84|26600.84|26597.3|26597.3|0
1621599380000|2021-05-21 12:16:20|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|0
1621599390000|2021-05-21 12:16:30|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|0
1621599400000|2021-05-21 12:16:40|26604.39|26604.39|26607.93|26607.93|26607.93|26607.93|26604.39|26604.39|0
1621599480000|2021-05-21 12:18:00|26608.53|26608.53|26608.53|26608.53|26608.53|26608.53|26608.53|26608.53|0
1621599500000|2021-05-21 12:18:20|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|0
1621599510000|2021-05-21 12:18:30|26608.91|26608.91|26608.91|26608.91|26608.91|26608.91|26608.91|26608.91|0
1621599520000|2021-05-21 12:18:40|26612.45|26612.45|26612.45|26612.45|26612.45|26612.45|26612.45|26612.45|0
1621599540000|2021-05-21 12:19:00|26612.86|26612.86|26613.28|26613.28|26613.28|26613.28|26612.86|26612.86|0
1621599590000|2021-05-21 12:19:50|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|0
1621599600000|2021-05-21 12:20:00|26616.41|26616.41|26621.15|26621.15|26621.15|26621.15|26616.41|26616.41|0
1621599640000|2021-05-21 12:20:40|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|0
1621599730000|2021-05-21 12:22:10|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|0
1621599740000|2021-05-21 12:22:20|26625.29|26625.29|26625.29|26625.29|26625.29|26625.29|26625.29|26625.29|0
1621599750000|2021-05-21 12:22:30|26621.75|26621.75|26621.75|26621.75|26621.75|26621.75|26621.75|26621.75|0
1621599830000|2021-05-21 12:23:50|26621.15|26621.15|26609.92|26609.92|26621.15|26621.15|26609.92|26609.92|0
1621599910000|2021-05-21 12:25:10|26609.51|26609.51|26609.51|26609.51|26609.51|26609.51|26609.51|26609.51|0
1621599960000|2021-05-21 12:26:00|26613.06|26613.06|26613.06|26613.06|26613.06|26613.06|26613.06|26613.06|0
1621599970000|2021-05-21 12:26:10|26616.6|26616.6|26616.6|26616.6|26616.6|26616.6|26616.6|26616.6|0
1621599980000|2021-05-21 12:26:20|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|0
1621599990000|2021-05-21 12:26:30|26620.55|26620.55|26620.55|26620.55|26620.55|26620.55|26620.55|26620.55|0
1621600060000|2021-05-21 12:27:40|26624.09|26624.09|26627.63|26627.63|26627.63|26627.63|26624.09|26624.09|0
1621600070000|2021-05-21 12:27:50|26624.09|26624.09|26627.63|26627.63|26627.63|26627.63|26624.09|26624.09|0
1621600100000|2021-05-21 12:28:20|26634.71|26634.71|26634.71|26634.71|26634.71|26634.71|26634.71|26634.71|0
1621600110000|2021-05-21 12:28:30|26641.8|26641.8|26641.8|26641.8|26641.8|26641.8|26641.8|26641.8|0
1621600140000|2021-05-21 12:29:00|26627.63|26627.63|26620.55|26620.55|26631.17|26631.17|26620.55|26620.55|0
1621600170000|2021-05-21 12:29:30|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|0
1621600200000|2021-05-21 12:30:00|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|0
1621600220000|2021-05-21 12:30:20|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|0
1621600250000|2021-05-21 12:30:50|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|0
1621600260000|2021-05-21 12:31:00|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|0
1621600330000|2021-05-21 12:32:10|26621.15|26621.15|26621.15|26621.15|26621.15|26621.15|26621.15|26621.15|0
1621600340000|2021-05-21 12:32:20|26620.74|26620.74|26620.74|26620.74|26620.74|26620.74|26620.74|26620.74|0
1621600380000|2021-05-21 12:33:00|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|0
1621600410000|2021-05-21 12:33:30|26623.68|26623.68|26623.68|26623.68|26623.68|26623.68|26623.68|26623.68|0
1621600420000|2021-05-21 12:33:40|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|0
1621600500000|2021-05-21 12:35:00|26619.75|26619.75|26614.82|26614.82|26619.75|26619.75|26614.82|26614.82|0
1621600540000|2021-05-21 12:35:40|26614.43|26614.43|26614.43|26614.43|26614.43|26614.43|26614.43|26614.43|0
1621600590000|2021-05-21 12:36:30|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|0
1621600610000|2021-05-21 12:36:50|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|0
1621600730000|2021-05-21 12:38:50|26600.27|26600.27|26600.27|26600.27|26600.27|26600.27|26600.27|26600.27|0
1621600740000|2021-05-21 12:39:00|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|0
1621600750000|2021-05-21 12:39:10|26600.27|26600.27|26600.27|26600.27|26600.27|26600.27|26596.73|26596.73|0
1621600800000|2021-05-21 12:40:00|26596.73|26596.73|26596.73|26596.73|26596.73|26596.73|26596.73|26596.73|0
1621600820000|2021-05-21 12:40:20|26593.19|26593.19|26593.19|26593.19|26593.19|26593.19|26593.19|26593.19|0
1621600920000|2021-05-21 12:42:00|26589.65|26589.65|26589.65|26589.65|26589.65|26589.65|26589.65|26589.65|0
1621600990000|2021-05-21 12:43:10|26582.56|26582.56|26582.56|26582.56|26582.56|26582.56|26582.56|26582.56|0
1621601040000|2021-05-21 12:44:00|26581.99|26581.99|26578.45|26578.45|26581.99|26581.99|26578.45|26578.45|0
1621601090000|2021-05-21 12:44:50|26581.99|26581.99|26592.61|26592.61|26592.61|26592.61|26581.99|26581.99|0
1621601100000|2021-05-21 12:45:00|26589.07|26589.07|26581.99|26581.99|26589.07|26589.07|26581.99|26581.99|0
1621601140000|2021-05-21 12:45:40|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|0
1621601150000|2021-05-21 12:45:50|26585.94|26585.94|26585.94|26585.94|26585.94|26585.94|26585.94|26585.94|0
1621601170000|2021-05-21 12:46:10|26578.86|26578.86|26578.86|26578.86|26578.86|26578.86|26578.86|26578.86|0
1621601210000|2021-05-21 12:46:50|26578.45|26578.45|26578.45|26578.45|26578.45|26578.45|26578.45|26578.45|0
1621601220000|2021-05-21 12:47:00|26577.63|26577.63|26577.63|26577.63|26577.63|26577.63|26577.63|26577.63|0
1621601270000|2021-05-21 12:47:50|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|0
1621601290000|2021-05-21 12:48:10|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|0
1621601330000|2021-05-21 12:48:50|26595.33|26595.33|26595.33|26595.33|26595.33|26595.33|26595.33|26595.33|0
1621601360000|2021-05-21 12:49:20|26602.41|26602.41|26602.41|26602.41|26602.41|26602.41|26602.41|26602.41|0
1621601390000|2021-05-21 12:49:50|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|0
1621601430000|2021-05-21 12:50:30|26604.03|26604.03|26604.03|26604.03|26604.03|26604.03|26604.03|26604.03|0
1621601440000|2021-05-21 12:50:40|26603.62|26603.62|26602.8|26602.8|26603.62|26603.62|26602.8|26602.8|0
1621601450000|2021-05-21 12:50:50|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|0
1621601520000|2021-05-21 12:52:00|26602.61|26602.61|26602.61|26602.61|26602.61|26602.61|26602.61|26602.61|0
1621601540000|2021-05-21 12:52:20|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|0
1621601550000|2021-05-21 12:52:30|26606.75|26606.75|26606.75|26606.75|26606.75|26606.75|26606.75|26606.75|0
1621601560000|2021-05-21 12:52:40|26610.29|26610.29|26610.29|26610.29|26610.29|26610.29|26610.29|26610.29|0
1621601580000|2021-05-21 12:53:00|26613.83|26613.83|26617.37|26617.37|26617.37|26617.37|26613.83|26613.83|0
1621601630000|2021-05-21 12:53:50|26613.83|26613.83|26613.83|26613.83|26613.83|26613.83|26613.83|26613.83|0
1621601660000|2021-05-21 12:54:20|26617.37|26617.37|26613.83|26613.83|26617.37|26617.37|26613.83|26613.83|0
1621601700000|2021-05-21 12:55:00|26610.29|26610.29|26610.89|26610.89|26610.89|26610.89|26610.29|26610.29|0
1621601750000|2021-05-21 12:55:50|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|0
1621601760000|2021-05-21 12:56:00|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|0
1621601780000|2021-05-21 12:56:20|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|0
1621601910000|2021-05-21 12:58:30|26618.58|26618.58|26618.58|26618.58|26618.58|26618.58|26615.04|26615.04|0
1621601950000|2021-05-21 12:59:10|26615.04|26615.04|26615.04|26615.04|26615.04|26615.04|26615.04|26615.04|0
1621601960000|2021-05-21 12:59:20|26618.58|26618.58|26618.58|26618.58|26618.58|26618.58|26618.58|26618.58|0
1621601980000|2021-05-21 12:59:40|26622.12|26622.12|26622.12|26622.12|26622.12|26622.12|26622.12|26622.12|0
1621601990000|2021-05-21 12:59:50|26625.66|26625.66|26647.51|26647.51|26647.51|26647.51|26625.66|26625.66|0
1621602000000|2021-05-21 13:00:00|26647.7|26647.7|26644.98|26644.98|26652.06|26652.06|26644.98|26644.98|0
1621602010000|2021-05-21 13:00:10|26648.52|26648.52|26641.03|26641.03|26648.52|26648.52|26641.03|26641.03|0
1621602040000|2021-05-21 13:00:40|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|0
1621602050000|2021-05-21 13:00:50|26641.03|26641.03|26641.03|26641.03|26641.03|26641.03|26641.03|26641.03|0
1621602070000|2021-05-21 13:01:10|26637.49|26637.49|26633.95|26633.95|26637.49|26637.49|26633.95|26633.95|0
1621602090000|2021-05-21 13:01:30|26637.49|26637.49|26658.73|26658.73|26658.73|26658.73|26637.49|26637.49|0
1621602100000|2021-05-21 13:01:40|26655.19|26655.19|26658.73|26658.73|26658.73|26658.73|26655.19|26655.19|0
1621602110000|2021-05-21 13:01:50|26665.82|26665.82|26672.9|26672.9|26676.44|26676.44|26665.82|26665.82|0
1621602130000|2021-05-21 13:02:10|26672.49|26672.49|26665.41|26665.41|26672.49|26672.49|26661.86|26661.86|0
1621602180000|2021-05-21 13:03:00|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|0
1621602190000|2021-05-21 13:03:10|26658.32|26658.32|26658.32|26658.32|26658.32|26658.32|26658.32|26658.32|0
1621602200000|2021-05-21 13:03:20|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|0
1621602260000|2021-05-21 13:04:20|26655.38|26655.38|26655.99|26655.99|26655.99|26655.99|26655.38|26655.38|0
1621602280000|2021-05-21 13:04:40|26648.9|26648.9|26666.61|26666.61|26666.61|26666.61|26645.36|26645.36|0
1621602330000|2021-05-21 13:05:30|26670.15|26670.15|26670.15|26670.15|26670.15|26670.15|26670.15|26670.15|0
1621602400000|2021-05-21 13:06:40|26673.69|26673.69|26680.77|26680.77|26680.77|26680.77|26673.69|26673.69|0
1621602440000|2021-05-21 13:07:20|26677.23|26677.23|26677.23|26677.23|26677.23|26677.23|26677.23|26677.23|0
1621602480000|2021-05-21 13:08:00|26676.03|26676.03|26676.03|26676.03|26676.03|26676.03|26676.03|26676.03|0
1621602490000|2021-05-21 13:08:10|26672.49|26672.49|26672.49|26672.49|26672.49|26672.49|26672.49|26672.49|0
1621602510000|2021-05-21 13:08:30|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|0
1621602530000|2021-05-21 13:08:50|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|0
1621602540000|2021-05-21 13:09:00|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|0
1621602590000|2021-05-21 13:09:50|26661.45|26661.45|26661.45|26661.45|26661.45|26661.45|26661.45|26661.45|0
1621602600000|2021-05-21 13:10:00|26654.37|26654.37|26650.83|26650.83|26654.37|26654.37|26650.83|26650.83|0
1621602620000|2021-05-21 13:10:20|26650.42|26650.42|26650.42|26650.42|26650.42|26650.42|26650.42|26650.42|0
1621602640000|2021-05-21 13:10:40|26650.01|26650.01|26650.01|26650.01|26650.01|26650.01|26650.01|26650.01|0
1621602710000|2021-05-21 13:11:50|26646.47|26646.47|26646.47|26646.47|26646.47|26646.47|26646.47|26646.47|0
1621602780000|2021-05-21 13:13:00|26645.87|26645.87|26644.66|26644.66|26645.87|26645.87|26644.66|26644.66|0
1621602810000|2021-05-21 13:13:30|26641.12|26641.12|26641.12|26641.12|26641.12|26641.12|26641.12|26641.12|0
1621602880000|2021-05-21 13:14:40|26644.66|26644.66|26644.66|26644.66|26644.66|26644.66|26644.66|26644.66|0
1621602890000|2021-05-21 13:14:50|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|0
1621602900000|2021-05-21 13:15:00|26651.75|26651.75|26655.29|26655.29|26655.29|26655.29|26651.75|26651.75|0
1621602940000|2021-05-21 13:15:40|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|0
1621602950000|2021-05-21 13:15:50|26647.79|26647.79|26647.38|26647.38|26647.79|26647.79|26647.38|26647.38|0
1621602970000|2021-05-21 13:16:10|26643.84|26643.84|26643.84|26643.84|26643.84|26643.84|26643.84|26643.84|0
1621603000000|2021-05-21 13:16:40|26640.3|26640.3|26640.3|26640.3|26640.3|26640.3|26640.3|26640.3|0
1621603020000|2021-05-21 13:17:00|26640.71|26640.71|26637.17|26637.17|26640.71|26640.71|26637.17|26637.17|0
1621603090000|2021-05-21 13:18:10|26630.09|26630.09|26630.09|26630.09|26630.09|26630.09|26630.09|26630.09|0
1621603110000|2021-05-21 13:18:30|26633.63|26633.63|26633.63|26633.63|26633.63|26633.63|26633.63|26633.63|0
1621603130000|2021-05-21 13:18:50|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|0
1621603150000|2021-05-21 13:19:10|26632.86|26632.86|26633.27|26633.27|26633.27|26633.27|26632.86|26632.86|0
1621603200000|2021-05-21 13:20:00|26629.73|26629.73|26633.27|26633.27|26633.27|26633.27|26629.73|26629.73|0
1621603210000|2021-05-21 13:20:10|26633.46|26633.46|26633.46|26633.46|26633.46|26633.46|26633.46|26633.46|0
1621603240000|2021-05-21 13:20:40|26632.86|26632.86|26634.07|26634.07|26634.07|26634.07|26632.86|26632.86|0
1621603250000|2021-05-21 13:20:50|26634.67|26634.67|26634.67|26634.67|26634.67|26634.67|26634.67|26634.67|0
1621603270000|2021-05-21 13:21:10|26635.08|26635.08|26635.08|26635.08|26635.08|26635.08|26635.08|26635.08|0
1621603290000|2021-05-21 13:21:30|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|0
1621603340000|2021-05-21 13:22:20|26631.92|26631.92|26631.92|26631.92|26631.92|26631.92|26631.92|26631.92|0
1621603420000|2021-05-21 13:23:40|26635.46|26635.46|26639|26639|26639|26639|26635.46|26635.46|0
1621603450000|2021-05-21 13:24:10|26642.54|26642.54|26646.09|26646.09|26646.09|26646.09|26642.54|26642.54|0
1621603460000|2021-05-21 13:24:20|26649.63|26649.63|26649.63|26649.63|26649.63|26649.63|26649.63|26649.63|0
1621603490000|2021-05-21 13:24:50|26653.17|26653.17|26650.23|26650.23|26653.17|26653.17|26646.09|26646.09|0
1621603500000|2021-05-21 13:25:00|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|0
1621603510000|2021-05-21 13:25:10|26647.29|26647.29|26647.29|26647.29|26647.29|26647.29|26647.29|26647.29|0
1621603530000|2021-05-21 13:25:30|26643.75|26643.75|26643.75|26643.75|26643.75|26643.75|26643.75|26643.75|0
1621603550000|2021-05-21 13:25:50|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|0
1621603590000|2021-05-21 13:26:30|26645.17|26645.17|26641.63|26641.63|26645.17|26645.17|26641.63|26641.63|0
1621603600000|2021-05-21 13:26:40|26648.71|26648.71|26647.51|26647.51|26649.91|26649.91|26647.51|26647.51|0
1621603620000|2021-05-21 13:27:00|26648.08|26648.08|26648.85|26648.85|26648.85|26648.85|26648.08|26648.08|0
1621603660000|2021-05-21 13:27:40|26652.39|26652.39|26652.39|26652.39|26652.39|26652.39|26652.39|26652.39|0
1621603680000|2021-05-21 13:28:00|26648.85|26648.85|26652.39|26652.39|26652.39|26652.39|26648.85|26648.85|0
1621603690000|2021-05-21 13:28:10|26655.93|26655.93|26652.39|26652.39|26655.93|26655.93|26652.39|26652.39|0
1621603760000|2021-05-21 13:29:20|26652.58|26652.58|26652.58|26652.58|26652.58|26652.58|26652.58|26652.58|0
1621603770000|2021-05-21 13:29:30|26651.98|26651.98|26651.98|26651.98|26651.98|26651.98|26651.98|26651.98|0
1621603790000|2021-05-21 13:29:50|26648.44|26648.44|26648.44|26648.44|26648.44|26648.44|26648.44|26648.44|0
1621603800000|2021-05-21 13:30:00|26644.9|26644.9|26648.63|26648.63|26648.63|26648.63|26630.73|26630.73|0
1621603810000|2021-05-21 13:30:10|26645.09|26645.09|26648.63|26648.63|26648.63|26648.63|26645.09|26645.09|0
1621603820000|2021-05-21 13:30:20|26652.17|26652.17|26652.17|26652.17|26652.17|26652.17|26652.17|26652.17|0
1621603830000|2021-05-21 13:30:30|26651.41|26651.41|26654.56|26654.56|26654.56|26654.56|26651.02|26651.02|0
1621603840000|2021-05-21 13:30:40|26658.1|26658.1|26654.56|26654.56|26658.1|26658.1|26654.56|26654.56|0
1621603850000|2021-05-21 13:30:50|26661.65|26661.65|26661.45|26661.45|26661.65|26661.65|26661.45|26661.45|0
1621603860000|2021-05-21 13:31:00|26657.91|26657.91|26657.31|26657.31|26657.91|26657.91|26657.31|26657.31|0
1621603870000|2021-05-21 13:31:10|26653.77|26653.77|26653.77|26653.77|26653.77|26653.77|26653.77|26653.77|0
1621603890000|2021-05-21 13:31:30|26650.23|26650.23|26650.83|26650.83|26650.83|26650.83|26650.23|26650.23|0
1621603900000|2021-05-21 13:31:40|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|0
1621603910000|2021-05-21 13:31:50|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|0
1621603920000|2021-05-21 13:32:00|26650.26|26650.26|26650.26|26650.26|26650.26|26650.26|26646.71|26646.71|0
1621603930000|2021-05-21 13:32:10|26650.67|26650.67|26649.05|26649.05|26650.67|26650.67|26649.05|26649.05|0
1621603940000|2021-05-21 13:32:20|26650.26|26650.26|26656.74|26656.74|26656.74|26656.74|26649.65|26649.65|0
1621603950000|2021-05-21 13:32:30|26657.34|26657.34|26657.34|26657.34|26657.75|26657.75|26657.34|26657.34|0
1621603960000|2021-05-21 13:32:40|26660.88|26660.88|26664.42|26664.42|26664.42|26664.42|26657.34|26657.34|0
1621603970000|2021-05-21 13:32:50|26663.82|26663.82|26663.82|26663.82|26663.82|26663.82|26663.82|26663.82|0
1621603980000|2021-05-21 13:33:00|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|0
1621603990000|2021-05-21 13:33:10|26663.82|26663.82|26670.9|26670.9|26670.9|26670.9|26663.82|26663.82|0
1621604000000|2021-05-21 13:33:20|26674.44|26674.44|26681.52|26681.52|26682.13|26682.13|26674.44|26674.44|0
1621604010000|2021-05-21 13:33:30|26682.13|26682.13|26682.54|26682.54|26682.54|26682.54|26679|26679|0
1621604020000|2021-05-21 13:33:40|26675.45|26675.45|26675.45|26675.45|26679|26679|26675.45|26675.45|0
1621604030000|2021-05-21 13:33:50|26671.91|26671.91|26664.83|26664.83|26671.91|26671.91|26664.83|26664.83|0
1621604050000|2021-05-21 13:34:10|26668.37|26668.37|26668.78|26668.78|26668.78|26668.78|26668.37|26668.37|0
1621604060000|2021-05-21 13:34:20|26665.24|26665.24|26665.24|26665.24|26665.24|26665.24|26665.24|26665.24|0
1621604070000|2021-05-21 13:34:30|26661.7|26661.7|26658.16|26658.16|26661.7|26661.7|26658.16|26658.16|0
1621604080000|2021-05-21 13:34:40|26658.73|26658.73|26651.65|26651.65|26658.73|26658.73|26651.65|26651.65|0
1621604100000|2021-05-21 13:35:00|26655.19|26655.19|26655.19|26655.19|26655.19|26655.19|26655.19|26655.19|0
1621604110000|2021-05-21 13:35:10|26651.65|26651.65|26651.24|26651.24|26651.65|26651.65|26651.24|26651.24|0
1621604120000|2021-05-21 13:35:20|26647.7|26647.7|26648.08|26648.08|26648.08|26648.08|26647.7|26647.7|0
1621604130000|2021-05-21 13:35:30|26647.67|26647.67|26651.21|26651.21|26651.21|26651.21|26647.67|26647.67|0
1621604150000|2021-05-21 13:35:50|26651.41|26651.41|26644.32|26644.32|26651.41|26651.41|26644.32|26644.32|0
1621604160000|2021-05-21 13:36:00|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|0
1621604190000|2021-05-21 13:36:30|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|0
1621604200000|2021-05-21 13:36:40|26647.86|26647.86|26633.7|26633.7|26647.86|26647.86|26633.7|26633.7|0
1621604220000|2021-05-21 13:37:00|26633.89|26633.89|26633.89|26633.89|26633.89|26633.89|26633.89|26633.89|0
1621604270000|2021-05-21 13:37:50|26630.35|26630.35|26630.35|26630.35|26630.35|26630.35|26630.35|26630.35|0
1621604280000|2021-05-21 13:38:00|26633.89|26633.89|26637.43|26637.43|26637.43|26637.43|26633.89|26633.89|0
1621604290000|2021-05-21 13:38:10|26638.03|26638.03|26637.24|26637.24|26638.03|26638.03|26637.24|26637.24|0
1621604310000|2021-05-21 13:38:30|26637.65|26637.65|26637.65|26637.65|26637.65|26637.65|26637.65|26637.65|0
1621604330000|2021-05-21 13:38:50|26641.19|26641.19|26644.73|26644.73|26644.73|26644.73|26641.19|26641.19|0
1621604340000|2021-05-21 13:39:00|26648.28|26648.28|26648.28|26648.28|26648.28|26648.28|26648.28|26648.28|0
1621604370000|2021-05-21 13:39:30|26649.1|26649.1|26645.56|26645.56|26649.1|26649.1|26645.56|26645.56|0
1621604380000|2021-05-21 13:39:40|26642.01|26642.01|26642.01|26642.01|26642.01|26642.01|26642.01|26642.01|0
1621604390000|2021-05-21 13:39:50|26638.47|26638.47|26642.01|26642.01|26642.01|26642.01|26638.47|26638.47|0
1621604400000|2021-05-21 13:40:00|26638.47|26638.47|26631.39|26631.39|26638.47|26638.47|26627.85|26627.85|0
1621604410000|2021-05-21 13:40:10|26627.85|26627.85|26627.85|26627.85|26627.85|26627.85|26627.85|26627.85|0
1621604440000|2021-05-21 13:40:40|26620.77|26620.77|26620.77|26620.77|26620.77|26620.77|26617.23|26617.23|0
1621604450000|2021-05-21 13:40:50|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|0
1621604460000|2021-05-21 13:41:00|26610.14|26610.14|26599.11|26599.11|26610.14|26610.14|26599.11|26599.11|0
1621604470000|2021-05-21 13:41:10|26592.03|26592.03|26588.49|26588.49|26592.03|26592.03|26588.49|26588.49|0
1621604480000|2021-05-21 13:41:20|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26588.49|26588.49|0
1621604490000|2021-05-21 13:41:30|26595.57|26595.57|26599.11|26599.11|26599.11|26599.11|26595.57|26595.57|0
1621604500000|2021-05-21 13:41:40|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|0
1621604510000|2021-05-21 13:41:50|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|0
1621604520000|2021-05-21 13:42:00|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|0
1621604530000|2021-05-21 13:42:10|26596.14|26596.14|26596.14|26596.14|26596.14|26596.14|26596.14|26596.14|0
1621604540000|2021-05-21 13:42:20|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|0
1621604550000|2021-05-21 13:42:30|26588.65|26588.65|26574.48|26574.48|26588.65|26588.65|26574.48|26574.48|0
1621604580000|2021-05-21 13:43:00|26581.57|26581.57|26581.57|26581.57|26581.57|26581.57|26581.57|26581.57|0
1621604590000|2021-05-21 13:43:10|26578.03|26578.03|26578.03|26578.03|26578.03|26578.03|26578.03|26578.03|0
1621604600000|2021-05-21 13:43:20|26574.48|26574.48|26578.03|26578.03|26578.03|26578.03|26574.48|26574.48|0
1621604610000|2021-05-21 13:43:30|26574.48|26574.48|26570.94|26570.94|26574.48|26574.48|26570.94|26570.94|0
1621604630000|2021-05-21 13:43:50|26567.4|26567.4|26567.4|26567.4|26567.4|26567.4|26567.4|26567.4|0
1621604640000|2021-05-21 13:44:00|26574.48|26574.48|26574.48|26574.48|26574.48|26574.48|26574.48|26574.48|0
1621604650000|2021-05-21 13:44:10|26578.03|26578.03|26588.65|26588.65|26588.65|26588.65|26578.03|26578.03|0
1621604660000|2021-05-21 13:44:20|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|0
1621604670000|2021-05-21 13:44:30|26591.59|26591.59|26588.05|26588.05|26591.59|26591.59|26588.05|26588.05|0
1621604680000|2021-05-21 13:44:40|26595.13|26595.13|26591.59|26591.59|26595.13|26595.13|26591.59|26591.59|0
1621604700000|2021-05-21 13:45:00|26595.13|26595.13|26609.3|26609.3|26612.84|26612.84|26595.13|26595.13|0
1621604710000|2021-05-21 13:45:10|26602.21|26602.21|26609.3|26609.3|26609.3|26609.3|26602.21|26602.21|0
1621604720000|2021-05-21 13:45:20|26609.49|26609.49|26612.84|26612.84|26613.03|26613.03|26609.49|26609.49|0
1621604750000|2021-05-21 13:45:50|26609.3|26609.3|26602.21|26602.21|26609.3|26609.3|26602.21|26602.21|0
1621604770000|2021-05-21 13:46:10|26598.67|26598.67|26595.13|26595.13|26598.67|26598.67|26595.13|26595.13|0
1621604780000|2021-05-21 13:46:20|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|0
1621604810000|2021-05-21 13:46:50|26590.77|26590.77|26590.77|26590.77|26590.77|26590.77|26590.77|26590.77|0
1621604840000|2021-05-21 13:47:20|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|0
1621604850000|2021-05-21 13:47:30|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|0
1621604870000|2021-05-21 13:47:50|26597.25|26597.25|26604.33|26604.33|26604.33|26604.33|26597.25|26597.25|0
1621604880000|2021-05-21 13:48:00|26603.92|26603.92|26603.92|26603.92|26603.92|26603.92|26603.92|26603.92|0
1621604890000|2021-05-21 13:48:10|26600.38|26600.38|26600.38|26600.38|26600.38|26600.38|26600.38|26600.38|0
1621604900000|2021-05-21 13:48:20|26599.61|26599.61|26599.42|26599.42|26599.61|26599.61|26599.42|26599.42|0
1621604920000|2021-05-21 13:48:40|26602.96|26602.96|26602.58|26602.58|26602.96|26602.96|26602.58|26602.58|0
1621604930000|2021-05-21 13:48:50|26599.04|26599.04|26588.41|26588.41|26599.04|26599.04|26588.41|26588.41|0
1621604950000|2021-05-21 13:49:10|26591.95|26591.95|26591.95|26591.95|26591.95|26591.95|26591.95|26591.95|0
1621604960000|2021-05-21 13:49:20|26588.41|26588.41|26588.41|26588.41|26588.41|26588.41|26588.41|26588.41|0
1621604990000|2021-05-21 13:49:50|26588.82|26588.82|26589.59|26589.59|26589.59|26589.59|26588.82|26588.82|0
1621605000000|2021-05-21 13:50:00|26589.78|26589.78|26596.87|26596.87|26596.87|26596.87|26589.78|26589.78|0
1621605020000|2021-05-21 13:50:20|26596.45|26596.45|26596.45|26596.45|26596.45|26596.45|26596.45|26596.45|0
1621605030000|2021-05-21 13:50:30|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|0
1621605060000|2021-05-21 13:51:00|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|0
1621605070000|2021-05-21 13:51:10|26594.12|26594.12|26590.58|26590.58|26594.12|26594.12|26590.58|26590.58|0
1621605080000|2021-05-21 13:51:20|26594.12|26594.12|26594.12|26594.12|26594.12|26594.12|26594.12|26594.12|0
1621605100000|2021-05-21 13:51:40|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|0
1621605120000|2021-05-21 13:52:00|26597.06|26597.06|26600.6|26600.6|26600.6|26600.6|26597.06|26597.06|0
1621605130000|2021-05-21 13:52:10|26601.2|26601.2|26601.2|26601.2|26601.2|26601.2|26601.2|26601.2|0
1621605150000|2021-05-21 13:52:30|26608.28|26608.28|26623.27|26623.27|26623.27|26623.27|26608.28|26608.28|0
1621605160000|2021-05-21 13:52:40|26626.81|26626.81|26623.27|26623.27|26626.81|26626.81|26623.27|26623.27|0
1621605170000|2021-05-21 13:52:50|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|0
1621605180000|2021-05-21 13:53:00|26620.11|26620.11|26623.65|26623.65|26623.65|26623.65|26620.11|26620.11|0
1621605190000|2021-05-21 13:53:10|26623.84|26623.84|26623.84|26623.84|26623.84|26623.84|26623.84|26623.84|0
1621605210000|2021-05-21 13:53:30|26623.65|26623.65|26623.46|26623.46|26623.65|26623.65|26623.46|26623.46|0
1621605230000|2021-05-21 13:53:50|26619.92|26619.92|26619.92|26619.92|26619.92|26619.92|26619.92|26619.92|0
1621605240000|2021-05-21 13:54:00|26605.15|26605.15|26605.15|26605.15|26605.15|26605.15|26601.61|26601.61|0
1621605250000|2021-05-21 13:54:10|26608.69|26608.69|26608.69|26608.69|26608.69|26608.69|26608.69|26608.69|0
1621605260000|2021-05-21 13:54:20|26587.45|26587.45|26587.45|26587.45|26587.45|26587.45|26587.45|26587.45|0
1621605270000|2021-05-21 13:54:30|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|0
1621605280000|2021-05-21 13:54:40|26594.53|26594.53|26598.07|26598.07|26598.07|26598.07|26594.53|26594.53|0
1621605310000|2021-05-21 13:55:10|26594.53|26594.53|26594.53|26594.53|26594.53|26594.53|26594.53|26594.53|0
1621605320000|2021-05-21 13:55:20|26598.07|26598.07|26598.07|26598.07|26598.07|26598.07|26598.07|26598.07|0
1621605350000|2021-05-21 13:55:50|26601.61|26601.61|26601.61|26601.61|26601.61|26601.61|26601.61|26601.61|0
1621605380000|2021-05-21 13:56:20|26601.23|26601.23|26604.77|26604.77|26604.77|26604.77|26597.69|26597.69|0
1621605410000|2021-05-21 13:56:50|26605.18|26605.18|26605.18|26605.18|26605.18|26605.18|26605.18|26605.18|0
1621605430000|2021-05-21 13:57:10|26612.26|26612.26|26615.8|26615.8|26615.8|26615.8|26612.26|26612.26|0
1621605450000|2021-05-21 13:57:30|26616.19|26616.19|26616.4|26616.4|26616.4|26616.4|26615.8|26615.8|0
1621605490000|2021-05-21 13:58:10|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|0
1621605500000|2021-05-21 13:58:20|26616.4|26616.4|26595.16|26595.16|26616.4|26616.4|26595.16|26595.16|0
1621605510000|2021-05-21 13:58:30|26595.76|26595.76|26595.16|26595.16|26595.76|26595.76|26595.16|26595.16|0
1621605550000|2021-05-21 13:59:10|26595.76|26595.76|26608.19|26608.19|26608.19|26608.19|26595.76|26595.76|0
1621605560000|2021-05-21 13:59:20|26604.65|26604.65|26604.24|26604.24|26604.65|26604.65|26604.24|26604.24|0
1621605570000|2021-05-21 13:59:30|26607.78|26607.78|26607.78|26607.78|26607.78|26607.78|26607.78|26607.78|0
1621605580000|2021-05-21 13:59:40|26608.38|26608.38|26608.38|26608.38|26608.38|26608.38|26608.38|26608.38|0
1621605590000|2021-05-21 13:59:50|26608.19|26608.19|26609.99|26609.99|26609.99|26609.99|26608.19|26608.19|0
1621605610000|2021-05-21 14:00:10|26609.58|26609.58|26609.39|26609.39|26609.58|26609.58|26609.39|26609.39|0
1621605620000|2021-05-21 14:00:20|26604.64|26604.64|26604.64|26604.64|26604.64|26604.64|26604.64|26604.64|0
1621605630000|2021-05-21 14:00:30|26604.04|26604.04|26599.3|26599.3|26604.04|26604.04|26599.3|26599.3|0
1621605660000|2021-05-21 14:01:00|26602.84|26602.84|26602.84|26602.84|26602.84|26602.84|26602.84|26602.84|0
1621605680000|2021-05-21 14:01:20|26599.3|26599.3|26595.76|26595.76|26599.3|26599.3|26595.76|26595.76|0
1621605720000|2021-05-21 14:02:00|26595.16|26595.16|26588.07|26588.07|26595.16|26595.16|26588.07|26588.07|0
1621605740000|2021-05-21 14:02:20|26584.53|26584.53|26584.53|26584.53|26584.53|26584.53|26584.53|26584.53|0
1621605780000|2021-05-21 14:03:00|26584.15|26584.15|26584.15|26584.15|26584.15|26584.15|26584.15|26584.15|0
1621605800000|2021-05-21 14:03:20|26580.61|26580.61|26586.77|26586.77|26586.77|26586.77|26580.61|26580.61|0
1621605820000|2021-05-21 14:03:40|26593.86|26593.86|26593.86|26593.86|26593.86|26593.86|26593.86|26593.86|0
1621605830000|2021-05-21 14:03:50|26600.94|26600.94|26604.48|26604.48|26604.48|26604.48|26600.94|26600.94|0
1621605840000|2021-05-21 14:04:00|26600.94|26600.94|26600.94|26600.94|26600.94|26600.94|26600.94|26600.94|0
1621605860000|2021-05-21 14:04:20|26601.32|26601.32|26601.9|26601.9|26601.9|26601.9|26601.32|26601.32|0
1621605890000|2021-05-21 14:04:50|26602.47|26602.47|26602.47|26602.47|26602.47|26602.47|26602.47|26602.47|0
1621605900000|2021-05-21 14:05:00|26606.01|26606.01|26613.1|26613.1|26613.1|26613.1|26606.01|26606.01|0
1621605910000|2021-05-21 14:05:10|26606.01|26606.01|26606.01|26606.01|26606.01|26606.01|26606.01|26606.01|0
1621605920000|2021-05-21 14:05:20|26613.1|26613.1|26623.72|26623.72|26623.72|26623.72|26613.1|26613.1|0
1621605930000|2021-05-21 14:05:30|26620.18|26620.18|26619.58|26619.58|26620.18|26620.18|26619.58|26619.58|0
1621605960000|2021-05-21 14:06:00|26623.12|26623.12|26623.12|26623.12|26626.66|26626.66|26623.12|26623.12|0
1621605970000|2021-05-21 14:06:10|26624.08|26624.08|26624.08|26624.08|26624.08|26624.08|26624.08|26624.08|0
1621605980000|2021-05-21 14:06:20|26627.62|26627.62|26627.62|26627.62|26627.62|26627.62|26627.62|26627.62|0
1621606010000|2021-05-21 14:06:50|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|0
1621606020000|2021-05-21 14:07:00|26631.16|26631.16|26624.08|26624.08|26631.16|26631.16|26624.08|26624.08|0
1621606030000|2021-05-21 14:07:10|26627.62|26627.62|26631.16|26631.16|26631.16|26631.16|26627.62|26627.62|0
1621606050000|2021-05-21 14:07:30|26627.02|26627.02|26627.02|26627.02|26627.02|26627.02|26627.02|26627.02|0
1621606070000|2021-05-21 14:07:50|26630.56|26630.56|26634.1|26634.1|26634.1|26634.1|26630.56|26630.56|0
1621606110000|2021-05-21 14:08:30|26630.56|26630.56|26623.47|26623.47|26630.56|26630.56|26623.47|26623.47|0
1621606170000|2021-05-21 14:09:30|26612.85|26612.85|26593.94|26593.94|26612.85|26612.85|26593.94|26593.94|0
1621606180000|2021-05-21 14:09:40|26597.48|26597.48|26604.56|26604.56|26604.56|26604.56|26597.48|26597.48|0
1621606200000|2021-05-21 14:10:00|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|0
1621606220000|2021-05-21 14:10:20|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|0
1621606230000|2021-05-21 14:10:30|26608.11|26608.11|26608.11|26608.11|26615.19|26615.19|26608.11|26608.11|0
1621606250000|2021-05-21 14:10:50|26604.56|26604.56|26602.16|26602.16|26604.98|26604.98|26602.16|26602.16|0
1621606260000|2021-05-21 14:11:00|26601.75|26601.75|26602.35|26602.35|26602.35|26602.35|26601.75|26601.75|0
1621606270000|2021-05-21 14:11:10|26598.81|26598.81|26605.89|26605.89|26605.89|26605.89|26598.81|26598.81|0
1621606280000|2021-05-21 14:11:20|26607.09|26607.09|26607.09|26607.09|26607.09|26607.09|26607.09|26607.09|0
1621606290000|2021-05-21 14:11:30|26607.5|26607.5|26607.5|26607.5|26607.5|26607.5|26607.5|26607.5|0
1621606300000|2021-05-21 14:11:40|26614.59|26614.59|26617.74|26617.74|26618.13|26618.13|26614.59|26614.59|0
1621606330000|2021-05-21 14:12:10|26616.54|26616.54|26616.54|26616.54|26616.54|26616.54|26616.54|26616.54|0
1621606340000|2021-05-21 14:12:20|26616.13|26616.13|26616.13|26616.13|26616.13|26616.13|26616.13|26616.13|0
1621606350000|2021-05-21 14:12:30|26612.59|26612.59|26599.03|26599.03|26612.59|26612.59|26594.88|26594.88|0
1621606360000|2021-05-21 14:12:40|26602.57|26602.57|26602.57|26602.57|26602.57|26602.57|26602.57|26602.57|0
1621606370000|2021-05-21 14:12:50|26601.97|26601.97|26600.95|26600.95|26601.97|26601.97|26600.95|26600.95|0
1621606380000|2021-05-21 14:13:00|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|0
1621606390000|2021-05-21 14:13:10|26597.82|26597.82|26597.82|26597.82|26597.82|26597.82|26597.82|26597.82|0
1621606400000|2021-05-21 14:13:20|26601.36|26601.36|26601.36|26601.36|26601.36|26601.36|26601.36|26601.36|0
1621606410000|2021-05-21 14:13:30|26600.95|26600.95|26600.95|26600.95|26600.95|26600.95|26600.95|26600.95|0
1621606420000|2021-05-21 14:13:40|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|0
1621606450000|2021-05-21 14:14:10|26593.87|26593.87|26593.87|26593.87|26593.87|26593.87|26593.87|26593.87|0
1621606460000|2021-05-21 14:14:20|26594.28|26594.28|26594.88|26594.88|26594.88|26594.88|26594.28|26594.28|0
1621606490000|2021-05-21 14:14:50|26598.42|26598.42|26598.42|26598.42|26598.42|26598.42|26598.42|26598.42|0
1621606510000|2021-05-21 14:15:10|26601.97|26601.97|26601.97|26601.97|26601.97|26601.97|26601.97|26601.97|0
1621606520000|2021-05-21 14:15:20|26605.51|26605.51|26605.89|26605.89|26605.89|26605.89|26605.51|26605.51|0
1621606530000|2021-05-21 14:15:30|26605.51|26605.51|26605.7|26605.7|26606.11|26606.11|26605.51|26605.51|0
1621606540000|2021-05-21 14:15:40|26619.86|26619.86|26633.45|26633.45|26634.03|26634.03|26619.86|26619.86|0
1621606550000|2021-05-21 14:15:50|26626.37|26626.37|26626.37|26626.37|26626.37|26626.37|26626.37|26626.37|0
1621606560000|2021-05-21 14:16:00|26626.78|26626.78|26619.7|26619.7|26626.78|26626.78|26619.7|26619.7|0
1621606570000|2021-05-21 14:16:10|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|0
1621606590000|2021-05-21 14:16:30|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|0
1621606620000|2021-05-21 14:17:00|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|0
1621606630000|2021-05-21 14:17:10|26616.76|26616.76|26613.22|26613.22|26616.76|26616.76|26613.22|26613.22|0
1621606640000|2021-05-21 14:17:20|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|0
1621606650000|2021-05-21 14:17:30|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|0
1621606680000|2021-05-21 14:18:00|26619.7|26619.7|26619.7|26619.7|26619.7|26619.7|26619.7|26619.7|0
1621606690000|2021-05-21 14:18:10|26619.89|26619.89|26619.89|26619.89|26619.89|26619.89|26619.89|26619.89|0
1621606700000|2021-05-21 14:18:20|26623.43|26623.43|26623.43|26623.43|26623.43|26623.43|26623.43|26623.43|0
1621606710000|2021-05-21 14:18:30|26626.97|26626.97|26627.38|26627.38|26627.38|26627.38|26626.97|26626.97|0
1621606720000|2021-05-21 14:18:40|26630.92|26630.92|26634.88|26634.88|26634.88|26634.88|26630.92|26630.92|0
1621606760000|2021-05-21 14:19:20|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|0
1621606780000|2021-05-21 14:19:40|26634.88|26634.88|26631.33|26631.33|26634.88|26634.88|26631.33|26631.33|0
1621606790000|2021-05-21 14:19:50|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|0
1621606810000|2021-05-21 14:20:10|26620.71|26620.71|26620.71|26620.71|26620.71|26620.71|26620.71|26620.71|0
1621606820000|2021-05-21 14:20:20|26624.25|26624.25|26627.79|26627.79|26627.79|26627.79|26624.25|26624.25|0
1621606860000|2021-05-21 14:21:00|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|0
1621606880000|2021-05-21 14:21:20|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|0
1621606910000|2021-05-21 14:21:50|26627.19|26627.19|26620.11|26620.11|26627.19|26627.19|26620.11|26620.11|0
1621606960000|2021-05-21 14:22:40|26616.57|26616.57|26616.57|26616.57|26616.57|26616.57|26616.57|26616.57|0
1621606980000|2021-05-21 14:23:00|26613.03|26613.03|26615.36|26615.36|26616.57|26616.57|26613.03|26613.03|0
1621606990000|2021-05-21 14:23:10|26608.28|26608.28|26608.28|26608.28|26608.28|26608.28|26608.28|26608.28|0
1621607000000|2021-05-21 14:23:20|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|0
1621607030000|2021-05-21 14:23:50|26604.36|26604.36|26603.76|26603.76|26604.36|26604.36|26603.76|26603.76|0
1621607040000|2021-05-21 14:24:00|26600.21|26600.21|26592.72|26592.72|26600.21|26600.21|26592.72|26592.72|0
1621607050000|2021-05-21 14:24:10|26592.31|26592.31|26588.77|26588.77|26592.31|26592.31|26588.77|26588.77|0
1621607060000|2021-05-21 14:24:20|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|0
1621607080000|2021-05-21 14:24:40|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|0
1621607090000|2021-05-21 14:24:50|26584.24|26584.24|26587.78|26587.78|26587.78|26587.78|26584.24|26584.24|0
1621607100000|2021-05-21 14:25:00|26591.33|26591.33|26591.33|26591.33|26591.33|26591.33|26591.33|26591.33|0
1621607130000|2021-05-21 14:25:30|26591.93|26591.93|26602.55|26602.55|26602.55|26602.55|26591.93|26591.93|0
1621607140000|2021-05-21 14:25:40|26601.95|26601.95|26605.49|26605.49|26605.49|26605.49|26601.95|26601.95|0
1621607170000|2021-05-21 14:26:10|26605.9|26605.9|26605.9|26605.9|26605.9|26605.9|26605.9|26605.9|0
1621607190000|2021-05-21 14:26:30|26602.36|26602.36|26595.28|26595.28|26602.36|26602.36|26595.28|26595.28|0
1621607200000|2021-05-21 14:26:40|26594.87|26594.87|26594.46|26594.46|26594.87|26594.87|26594.46|26594.46|0
1621607220000|2021-05-21 14:27:00|26590.91|26590.91|26591.52|26591.52|26591.52|26591.52|26590.91|26590.91|0
1621607280000|2021-05-21 14:28:00|26587.98|26587.98|26584.43|26584.43|26587.98|26587.98|26584.43|26584.43|0
1621607290000|2021-05-21 14:28:10|26583.23|26583.23|26583.23|26583.23|26583.23|26583.23|26583.23|26583.23|0
1621607310000|2021-05-21 14:28:30|26579.69|26579.69|26586.77|26586.77|26586.77|26586.77|26579.69|26579.69|0
1621607320000|2021-05-21 14:28:40|26579.69|26579.69|26583.23|26583.23|26583.23|26583.23|26579.69|26579.69|0
1621607360000|2021-05-21 14:29:20|26579.69|26579.69|26583.23|26583.23|26583.23|26583.23|26579.69|26579.69|0
1621607370000|2021-05-21 14:29:30|26576.15|26576.15|26576.15|26576.15|26576.15|26576.15|26576.15|26576.15|0
1621607380000|2021-05-21 14:29:40|26569.07|26569.07|26569.07|26569.07|26569.48|26569.48|26569.07|26569.07|0
1621607390000|2021-05-21 14:29:50|26568.87|26568.87|26565.33|26565.33|26568.87|26568.87|26565.33|26565.33|0
1621607410000|2021-05-21 14:30:10|26568.87|26568.87|26561.79|26561.79|26572.42|26572.42|26561.79|26561.79|0
1621607420000|2021-05-21 14:30:20|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|0
1621607430000|2021-05-21 14:30:30|26565.93|26565.93|26565.93|26565.93|26565.93|26565.93|26565.93|26565.93|0
1621607460000|2021-05-21 14:31:00|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|0
1621607500000|2021-05-21 14:31:40|26563.16|26563.16|26563.57|26563.57|26563.57|26563.57|26563.16|26563.16|0
1621607510000|2021-05-21 14:31:50|26563.76|26563.76|26563.57|26563.57|26563.76|26563.76|26563.57|26563.57|0
1621607530000|2021-05-21 14:32:10|26567.11|26567.11|26578.34|26578.34|26578.34|26578.34|26567.11|26567.11|0
1621607550000|2021-05-21 14:32:30|26574.8|26574.8|26574.8|26574.8|26574.8|26574.8|26574.8|26574.8|0
1621607590000|2021-05-21 14:33:10|26571.25|26571.25|26571.25|26571.25|26571.25|26571.25|26571.25|26571.25|0
1621607600000|2021-05-21 14:33:20|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|0
1621607650000|2021-05-21 14:34:10|26574.8|26574.8|26574.8|26574.8|26578.34|26578.34|26574.8|26574.8|0
1621607690000|2021-05-21 14:34:50|26571.25|26571.25|26564.17|26564.17|26571.25|26571.25|26560.63|26560.63|0
1621607700000|2021-05-21 14:35:00|26563.76|26563.76|26567.3|26567.3|26567.3|26567.3|26563.76|26563.76|0
1621607730000|2021-05-21 14:35:30|26567.9|26567.9|26567.9|26567.9|26567.9|26567.9|26567.9|26567.9|0
1621607750000|2021-05-21 14:35:50|26564.36|26564.36|26564.36|26564.36|26564.36|26564.36|26564.36|26564.36|0
1621607770000|2021-05-21 14:36:10|26563.95|26563.95|26559.59|26559.59|26563.95|26563.95|26559.59|26559.59|0
1621607810000|2021-05-21 14:36:50|26566.67|26566.67|26573.76|26573.76|26577.3|26577.3|26566.67|26566.67|0
1621607820000|2021-05-21 14:37:00|26566.67|26566.67|26559.59|26559.59|26566.67|26566.67|26559.59|26559.59|0
1621607840000|2021-05-21 14:37:20|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|0
1621607850000|2021-05-21 14:37:30|26559.59|26559.59|26559.59|26559.59|26559.59|26559.59|26559.59|26559.59|0
1621607860000|2021-05-21 14:37:40|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|0
1621607880000|2021-05-21 14:38:00|26570.21|26570.21|26570.21|26570.21|26570.21|26570.21|26570.21|26570.21|0
1621607910000|2021-05-21 14:38:30|26573.76|26573.76|26573.76|26573.76|26573.76|26573.76|26573.76|26573.76|0
1621607990000|2021-05-21 14:39:50|26574.17|26574.17|26574.17|26574.17|26574.17|26574.17|26574.17|26574.17|0
1621608000000|2021-05-21 14:40:00|26574.77|26574.77|26583.97|26583.97|26583.97|26583.97|26573.95|26573.95|0
1621608010000|2021-05-21 14:40:10|26587.51|26587.51|26583.97|26583.97|26587.51|26587.51|26583.97|26583.97|0
1621608070000|2021-05-21 14:41:10|26583.37|26583.37|26582.96|26582.96|26583.37|26583.37|26582.96|26582.96|0
1621608080000|2021-05-21 14:41:20|26582.57|26582.57|26586.11|26586.11|26586.11|26586.11|26582.57|26582.57|0
1621608120000|2021-05-21 14:42:00|26582.57|26582.57|26568.41|26568.41|26582.57|26582.57|26568.41|26568.41|0
1621608170000|2021-05-21 14:42:50|26568.22|26568.22|26571.76|26571.76|26571.76|26571.76|26568.22|26568.22|0
1621608180000|2021-05-21 14:43:00|26582.38|26582.38|26585.92|26585.92|26585.92|26585.92|26582.38|26582.38|0
1621608230000|2021-05-21 14:43:50|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|0
1621608240000|2021-05-21 14:44:00|26583.2|26583.2|26583.2|26583.2|26583.2|26583.2|26583.2|26583.2|0
1621608270000|2021-05-21 14:44:30|26579.66|26579.66|26579.66|26579.66|26579.66|26579.66|26579.66|26579.66|0
1621608290000|2021-05-21 14:44:50|26580.07|26580.07|26580.07|26580.07|26580.07|26580.07|26580.07|26580.07|0
1621608300000|2021-05-21 14:45:00|26576.53|26576.53|26576.53|26576.53|26576.53|26576.53|26576.53|26576.53|0
1621608320000|2021-05-21 14:45:20|26576.94|26576.94|26576.94|26576.94|26576.94|26576.94|26576.94|26576.94|0
1621608330000|2021-05-21 14:45:30|26573.4|26573.4|26573.4|26573.4|26573.4|26573.4|26573.4|26573.4|0
1621608380000|2021-05-21 14:46:20|26572.99|26572.99|26573.4|26573.4|26573.4|26573.4|26572.99|26572.99|0
1621608400000|2021-05-21 14:46:40|26576.94|26576.94|26581.49|26581.49|26581.49|26581.49|26576.94|26576.94|0
1621608410000|2021-05-21 14:46:50|26585.04|26585.04|26585.04|26585.04|26585.04|26585.04|26585.04|26585.04|0
1621608450000|2021-05-21 14:47:30|26588.58|26588.58|26589.78|26589.78|26589.78|26589.78|26588.58|26588.58|0
1621608460000|2021-05-21 14:47:40|26589.37|26589.37|26589.37|26589.37|26589.37|26589.37|26589.37|26589.37|0
1621608470000|2021-05-21 14:47:50|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|0
1621608490000|2021-05-21 14:48:10|26582.29|26582.29|26575.2|26575.2|26582.29|26582.29|26575.2|26575.2|0
1621608540000|2021-05-21 14:49:00|26578.75|26578.75|26578.75|26578.75|26578.75|26578.75|26578.75|26578.75|0
1621608550000|2021-05-21 14:49:10|26578.14|26578.14|26581.69|26581.69|26581.69|26581.69|26578.14|26578.14|0
1621608590000|2021-05-21 14:49:50|26582.1|26582.1|26582.1|26582.1|26582.1|26582.1|26582.1|26582.1|0
1621608610000|2021-05-21 14:50:10|26585.64|26585.64|26584.84|26584.84|26585.64|26585.64|26584.84|26584.84|0
1621608630000|2021-05-21 14:50:30|26585.03|26585.03|26577.95|26577.95|26585.03|26585.03|26577.95|26577.95|0
1621608640000|2021-05-21 14:50:40|26574.41|26574.41|26574.41|26574.41|26574.41|26574.41|26574.41|26574.41|0
1621608650000|2021-05-21 14:50:50|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|0
1621608660000|2021-05-21 14:51:00|26578.36|26578.36|26578.36|26578.36|26578.36|26578.36|26578.36|26578.36|0
1621608700000|2021-05-21 14:51:40|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|0
1621608720000|2021-05-21 14:52:00|26576.03|26576.03|26574.82|26574.82|26576.03|26576.03|26574.82|26574.82|0
1621608730000|2021-05-21 14:52:10|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|0
1621608770000|2021-05-21 14:52:50|26567.74|26567.74|26567.74|26567.74|26567.74|26567.74|26567.74|26567.74|0
1621608790000|2021-05-21 14:53:10|26560.66|26560.66|26553.57|26553.57|26560.66|26560.66|26550.03|26550.03|0
1621608820000|2021-05-21 14:53:40|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|0
1621608830000|2021-05-21 14:53:50|26560.66|26560.66|26560.66|26560.66|26560.66|26560.66|26560.66|26560.66|0
1621608850000|2021-05-21 14:54:10|26564.2|26564.2|26567.74|26567.74|26567.74|26567.74|26564.2|26564.2|0
1621608870000|2021-05-21 14:54:30|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|0
1621608890000|2021-05-21 14:54:50|26567.74|26567.74|26560.66|26560.66|26567.74|26567.74|26560.66|26560.66|0
1621608900000|2021-05-21 14:55:00|26561.04|26561.04|26564.58|26564.58|26564.58|26564.58|26561.04|26561.04|0
1621608920000|2021-05-21 14:55:20|26561.04|26561.04|26561.62|26561.62|26561.62|26561.62|26561.04|26561.04|0
1621608930000|2021-05-21 14:55:30|26565.16|26565.16|26561.62|26561.62|26565.16|26565.16|26561.62|26561.62|0
1621608940000|2021-05-21 14:55:40|26565.16|26565.16|26565.16|26565.16|26565.16|26565.16|26565.16|26565.16|0
1621608980000|2021-05-21 14:56:20|26568.7|26568.7|26568.7|26568.7|26568.7|26568.7|26568.7|26568.7|0
1621608990000|2021-05-21 14:56:30|26568.1|26568.1|26567.49|26567.49|26568.1|26568.1|26567.49|26567.49|0
1621609020000|2021-05-21 14:57:00|26571.04|26571.04|26571.64|26571.64|26571.64|26571.64|26571.04|26571.04|0
1621609030000|2021-05-21 14:57:10|26575.18|26575.18|26575.18|26575.18|26575.18|26575.18|26575.18|26575.18|0
1621609050000|2021-05-21 14:57:30|26571.64|26571.64|26571.64|26571.64|26571.64|26571.64|26571.64|26571.64|0
1621609080000|2021-05-21 14:58:00|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|0
1621609120000|2021-05-21 14:58:40|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|0
1621609140000|2021-05-21 14:59:00|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|0
1621609150000|2021-05-21 14:59:10|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|0
1621609170000|2021-05-21 14:59:30|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|0
1621609210000|2021-05-21 15:00:10|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|0
1621609230000|2021-05-21 15:00:30|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|0
1621609250000|2021-05-21 15:00:50|26571.06|26571.06|26571.06|26571.06|26571.06|26571.06|26571.06|26571.06|0
1621609330000|2021-05-21 15:02:10|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|0
1621609350000|2021-05-21 15:02:30|26566.92|26566.92|26566.92|26566.92|26566.92|26566.92|26566.92|26566.92|0
1621609360000|2021-05-21 15:02:40|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|0
1621609370000|2021-05-21 15:02:50|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|0
1621609380000|2021-05-21 15:03:00|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|0
1621609410000|2021-05-21 15:03:30|26569.86|26569.86|26569.86|26569.86|26569.86|26569.86|26569.86|26569.86|0
1621609450000|2021-05-21 15:04:10|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|0
1621609510000|2021-05-21 15:05:10|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|0
1621609540000|2021-05-21 15:05:40|26559.24|26559.24|26559.24|26559.24|26559.24|26559.24|26559.24|26559.24|0
1621609620000|2021-05-21 15:07:00|26562.78|26562.78|26561.98|26561.98|26562.78|26562.78|26561.98|26561.98|0
1621609630000|2021-05-21 15:07:10|26561.38|26561.38|26560.78|26560.78|26561.38|26561.38|26560.78|26560.78|0
1621609660000|2021-05-21 15:07:40|26557.24|26557.24|26557.24|26557.24|26557.24|26557.24|26557.24|26557.24|0
1621609690000|2021-05-21 15:08:10|26556.64|26556.64|26556.64|26556.64|26556.64|26556.64|26556.64|26556.64|0
1621609700000|2021-05-21 15:08:20|26557.05|26557.05|26556.64|26556.64|26557.05|26557.05|26556.64|26556.64|0
1621609760000|2021-05-21 15:09:20|26553.1|26553.1|26560.18|26560.18|26560.18|26560.18|26553.1|26553.1|0
1621609800000|2021-05-21 15:10:00|26560.78|26560.78|26559.58|26559.58|26560.78|26560.78|26559.58|26559.58|0
1621609820000|2021-05-21 15:10:20|26556.04|26556.04|26559.58|26559.58|26559.58|26559.58|26556.04|26556.04|0
1621609870000|2021-05-21 15:11:10|26556.04|26556.04|26552.49|26552.49|26556.04|26556.04|26552.49|26552.49|0
1621609880000|2021-05-21 15:11:20|26556.04|26556.04|26559.58|26559.58|26559.58|26559.58|26556.04|26556.04|0
1621609890000|2021-05-21 15:11:30|26560.18|26560.18|26560.78|26560.78|26560.78|26560.78|26560.18|26560.18|0
1621609910000|2021-05-21 15:11:50|26561.19|26561.19|26564.73|26564.73|26564.73|26564.73|26561.19|26561.19|0
1621609920000|2021-05-21 15:12:00|26568.27|26568.27|26561.19|26561.19|26568.27|26568.27|26561.19|26561.19|0
1621609950000|2021-05-21 15:12:30|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|0
1621609990000|2021-05-21 15:13:10|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|0
1621610020000|2021-05-21 15:13:40|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|0
1621610030000|2021-05-21 15:13:50|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|0
1621610080000|2021-05-21 15:14:40|26550.57|26550.57|26547.03|26547.03|26550.57|26550.57|26547.03|26547.03|0
1621610100000|2021-05-21 15:15:00|26550.57|26550.57|26550.57|26550.57|26550.57|26550.57|26550.57|26550.57|0
1621610130000|2021-05-21 15:15:30|26554.11|26554.11|26558.85|26558.85|26558.85|26558.85|26554.11|26554.11|0
1621610140000|2021-05-21 15:15:40|26555.31|26555.31|26558.85|26558.85|26558.85|26558.85|26555.31|26555.31|0
1621610190000|2021-05-21 15:16:30|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|0
1621610210000|2021-05-21 15:16:50|26561.19|26561.19|26561.79|26561.79|26561.79|26561.79|26561.19|26561.19|0
1621610230000|2021-05-21 15:17:10|26562.2|26562.2|26562.2|26562.2|26562.2|26562.2|26562.2|26562.2|0
1621610260000|2021-05-21 15:17:40|26562.61|26562.61|26555.12|26555.12|26562.61|26562.61|26555.12|26555.12|0
1621610290000|2021-05-21 15:18:10|26551.58|26551.58|26551.58|26551.58|26551.58|26551.58|26551.58|26551.58|0
1621610300000|2021-05-21 15:18:20|26548.04|26548.04|26548.04|26548.04|26548.04|26548.04|26548.04|26548.04|0
1621610310000|2021-05-21 15:18:30|26548.64|26548.64|26548.64|26548.64|26548.64|26548.64|26548.64|26548.64|0
1621610320000|2021-05-21 15:18:40|26552.18|26552.18|26548.64|26548.64|26552.18|26552.18|26548.64|26548.64|0
1621610350000|2021-05-21 15:19:10|26549.05|26549.05|26549.05|26549.05|26549.05|26549.05|26549.05|26549.05|0
1621610370000|2021-05-21 15:19:30|26548.64|26548.64|26548.64|26548.64|26549.05|26549.05|26548.64|26548.64|0
1621610380000|2021-05-21 15:19:40|26548.04|26548.04|26548.64|26548.64|26548.64|26548.64|26548.04|26548.04|0
1621610400000|2021-05-21 15:20:00|26548.23|26548.23|26548.23|26548.23|26548.23|26548.23|26548.23|26548.23|0
1621610430000|2021-05-21 15:20:30|26548.04|26548.04|26548.23|26548.23|26548.23|26548.23|26548.04|26548.04|0
1621610460000|2021-05-21 15:21:00|26551.77|26551.77|26551.77|26551.77|26551.77|26551.77|26551.77|26551.77|0
1621610470000|2021-05-21 15:21:10|26548.23|26548.23|26544.69|26544.69|26548.23|26548.23|26544.69|26544.69|0
1621610490000|2021-05-21 15:21:30|26545.07|26545.07|26548.61|26548.61|26548.61|26548.61|26545.07|26545.07|0
1621610500000|2021-05-21 15:21:40|26549.82|26549.82|26549.82|26549.82|26549.82|26549.82|26549.82|26549.82|0
1621610530000|2021-05-21 15:22:10|26553.36|26553.36|26554.51|26554.51|26554.51|26554.51|26553.36|26553.36|0
1621610550000|2021-05-21 15:22:30|26554.92|26554.92|26554.92|26554.92|26554.92|26554.92|26554.92|26554.92|0
1621610560000|2021-05-21 15:22:40|26555.33|26555.33|26555.33|26555.33|26555.33|26555.33|26555.33|26555.33|0
1621610590000|2021-05-21 15:23:10|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|0
1621610620000|2021-05-21 15:23:40|26562.41|26562.41|26558.87|26558.87|26562.41|26562.41|26558.87|26558.87|0
1621610650000|2021-05-21 15:24:10|26562.41|26562.41|26565.95|26565.95|26565.95|26565.95|26562.41|26562.41|0
1621610670000|2021-05-21 15:24:30|26566.55|26566.55|26567.16|26567.16|26567.16|26567.16|26566.55|26566.55|0
1621610680000|2021-05-21 15:24:40|26566.75|26566.75|26566.75|26566.75|26566.75|26566.75|26566.75|26566.75|0
1621610690000|2021-05-21 15:24:50|26567.35|26567.35|26567.35|26567.35|26567.35|26567.35|26567.35|26567.35|0
1621610700000|2021-05-21 15:25:00|26567.95|26567.95|26564.41|26564.41|26567.95|26567.95|26564.41|26564.41|0
1621610710000|2021-05-21 15:25:10|26564.82|26564.82|26564.82|26564.82|26564.82|26564.82|26564.82|26564.82|0
1621610720000|2021-05-21 15:25:20|26564.43|26564.43|26567.98|26567.98|26567.98|26567.98|26564.43|26564.43|0
1621610750000|2021-05-21 15:25:50|26564.43|26564.43|26564.43|26564.43|26564.43|26564.43|26564.43|26564.43|0
1621610760000|2021-05-21 15:26:00|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|0
1621610770000|2021-05-21 15:26:10|26560.29|26560.29|26560.29|26560.29|26560.29|26560.29|26560.29|26560.29|0
1621610780000|2021-05-21 15:26:20|26556.75|26556.75|26556.75|26556.75|26556.75|26556.75|26556.15|26556.15|0
1621610810000|2021-05-21 15:26:50|26553.21|26553.21|26553.21|26553.21|26553.21|26553.21|26553.21|26553.21|0
1621610840000|2021-05-21 15:27:20|26552.8|26552.8|26552.8|26552.8|26552.8|26552.8|26552.8|26552.8|0
1621610860000|2021-05-21 15:27:40|26549.26|26549.26|26549.26|26549.26|26549.26|26549.26|26549.26|26549.26|0
1621610880000|2021-05-21 15:28:00|26549.64|26549.64|26549.04|26549.04|26549.64|26549.64|26545.5|26545.5|0
1621610920000|2021-05-21 15:28:40|26545.5|26545.5|26549.23|26549.23|26549.23|26549.23|26545.5|26545.5|0
1621610930000|2021-05-21 15:28:50|26545.69|26545.69|26542.15|26542.15|26545.69|26545.69|26542.15|26542.15|0
1621610940000|2021-05-21 15:29:00|26540.95|26540.95|26529.72|26529.72|26540.95|26540.95|26529.72|26529.72|0
1621610950000|2021-05-21 15:29:10|26526.18|26526.18|26515.94|26515.94|26529.72|26529.72|26515.14|26515.14|0
1621610960000|2021-05-21 15:29:20|26515.53|26515.53|26523.81|26523.81|26527.35|26527.35|26515.53|26515.53|0
1621610970000|2021-05-21 15:29:30|26527.35|26527.35|26523.81|26523.81|26530.9|26530.9|26523.81|26523.81|0
1621610980000|2021-05-21 15:29:40|26522.61|26522.61|26527.19|26527.19|26527.19|26527.19|26522.03|26522.03|0
1621610990000|2021-05-21 15:29:50|26528.39|26528.39|26536.24|26536.24|26536.24|26536.24|26528.39|26528.39|0
1621581300000|2021-05-21 07:15:00|26708.61|26708.61|26714.78|26714.78|26714.78|26714.78|26708.61|26708.61|0
1621581310000|2021-05-21 07:15:10|26721.86|26721.86|26721.86|26721.86|26721.86|26721.86|26721.86|26721.86|0
1621581320000|2021-05-21 07:15:20|26720.66|26720.66|26721.83|26721.83|26721.83|26721.83|26720.66|26720.66|0
1621581330000|2021-05-21 07:15:30|26721.23|26721.23|26720.03|26720.03|26721.23|26721.23|26720.03|26720.03|0
1621581340000|2021-05-21 07:15:40|26723.57|26723.57|26724.53|26724.53|26724.53|26724.53|26723.57|26723.57|0
1621581350000|2021-05-21 07:15:50|26731.61|26731.61|26728.07|26728.07|26731.61|26731.61|26728.07|26728.07|0
1621581370000|2021-05-21 07:16:10|26731.61|26731.61|26717.45|26717.45|26731.61|26731.61|26717.45|26717.45|0
1621581390000|2021-05-21 07:16:30|26713.91|26713.91|26713.91|26713.91|26713.91|26713.91|26713.91|26713.91|0
1621581420000|2021-05-21 07:17:00|26703.28|26703.28|26703.28|26703.28|26703.28|26703.28|26703.28|26703.28|0
1621581430000|2021-05-21 07:17:10|26707.39|26707.39|26706.98|26706.98|26711.34|26711.34|26706.98|26706.98|0
1621581440000|2021-05-21 07:17:20|26705.75|26705.75|26705.75|26705.75|26705.75|26705.75|26705.75|26705.75|0
1621581450000|2021-05-21 07:17:30|26705.33|26705.33|26705.33|26705.33|26706.16|26706.16|26704.51|26704.51|0
1621581460000|2021-05-21 07:17:40|26701.79|26701.79|26701.79|26701.79|26701.79|26701.79|26701.79|26701.79|0
1621581470000|2021-05-21 07:17:50|26698.25|26698.25|26696.45|26696.45|26698.25|26698.25|26696.45|26696.45|0
1621581490000|2021-05-21 07:18:10|26695.22|26695.22|26694.81|26694.81|26695.22|26695.22|26694.81|26694.81|0
1621581500000|2021-05-21 07:18:20|26694.39|26694.39|26693.03|26693.03|26694.39|26694.39|26693.03|26693.03|0
1621581510000|2021-05-21 07:18:30|26691.79|26691.79|26691.79|26691.79|26691.79|26691.79|26691.79|26691.79|0
1621581520000|2021-05-21 07:18:40|26674.09|26674.09|26673.27|26673.27|26674.09|26674.09|26673.27|26673.27|0
1621581560000|2021-05-21 07:19:20|26669.73|26669.73|26676.81|26676.81|26676.81|26676.81|26669.73|26669.73|0
1621581580000|2021-05-21 07:19:40|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|26683.89|0
1621581600000|2021-05-21 07:20:00|26680.35|26680.35|26681.99|26681.99|26681.99|26681.99|26680.35|26680.35|0
1621581610000|2021-05-21 07:20:10|26678.45|26678.45|26678.04|26678.04|26678.45|26678.45|26678.04|26678.04|0
1621581640000|2021-05-21 07:20:40|26674.5|26674.5|26670.96|26670.96|26674.5|26674.5|26670.96|26670.96|0
1621581660000|2021-05-21 07:21:00|26669.75|26669.75|26669.75|26669.75|26669.75|26669.75|26669.75|26669.75|0
1621581670000|2021-05-21 07:21:10|26666.21|26666.21|26673.9|26673.9|26674.5|26674.5|26666.21|26666.21|0
1621581690000|2021-05-21 07:21:30|26677.44|26677.44|26680.98|26680.98|26680.98|26680.98|26677.44|26677.44|0
1621581710000|2021-05-21 07:21:50|26688.06|26688.06|26691.6|26691.6|26691.6|26691.6|26688.06|26688.06|0
1621581720000|2021-05-21 07:22:00|26695.14|26695.14|26691.6|26691.6|26695.14|26695.14|26691.6|26691.6|0
1621581730000|2021-05-21 07:22:10|26688.06|26688.06|26688.06|26688.06|26688.06|26688.06|26688.06|26688.06|0
1621581750000|2021-05-21 07:22:30|26680.98|26680.98|26680.98|26680.98|26680.98|26680.98|26680.98|26680.98|0
1621581760000|2021-05-21 07:22:40|26680.6|26680.6|26680.6|26680.6|26680.6|26680.6|26680.6|26680.6|0
1621581770000|2021-05-21 07:22:50|26677.05|26677.05|26676.45|26676.45|26677.05|26677.05|26676.45|26676.45|0
1621581780000|2021-05-21 07:23:00|26677.05|26677.05|26673.51|26673.51|26677.05|26677.05|26673.51|26673.51|0
1621581800000|2021-05-21 07:23:20|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|0
1621581820000|2021-05-21 07:23:40|26666.43|26666.43|26669.97|26669.97|26669.97|26669.97|26666.43|26666.43|0
1621581850000|2021-05-21 07:24:10|26662.89|26662.89|26666.43|26666.43|26666.43|26666.43|26662.89|26662.89|0
1621581860000|2021-05-21 07:24:20|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|26669.97|0
1621581900000|2021-05-21 07:25:00|26670.57|26670.57|26672.91|26672.91|26672.91|26672.91|26669.37|26669.37|0
1621581910000|2021-05-21 07:25:10|26672.31|26672.31|26672.31|26672.31|26672.31|26672.31|26672.31|26672.31|0
1621581920000|2021-05-21 07:25:20|26668.77|26668.77|26651.06|26651.06|26668.77|26668.77|26651.06|26651.06|0
1621581930000|2021-05-21 07:25:30|26658.14|26658.14|26661.69|26661.69|26661.69|26661.69|26654.6|26654.6|0
1621581950000|2021-05-21 07:25:50|26665.23|26665.23|26661.69|26661.69|26665.23|26665.23|26661.69|26661.69|0
1621581990000|2021-05-21 07:26:30|26658.14|26658.14|26651.06|26651.06|26658.14|26658.14|26651.06|26651.06|0
1621582000000|2021-05-21 07:26:40|26647.52|26647.52|26647.52|26647.52|26647.52|26647.52|26647.52|26647.52|0
1621582020000|2021-05-21 07:27:00|26647.11|26647.11|26646.7|26646.7|26647.11|26647.11|26646.7|26646.7|0
1621582030000|2021-05-21 07:27:10|26646.29|26646.29|26646.29|26646.29|26646.29|26646.29|26646.29|26646.29|0
1621582050000|2021-05-21 07:27:30|26649.83|26649.83|26649.83|26649.83|26649.83|26649.83|26649.83|26649.83|0
1621582080000|2021-05-21 07:28:00|26649.01|26649.01|26649.01|26649.01|26649.01|26649.01|26649.01|26649.01|0
1621582090000|2021-05-21 07:28:10|26649.61|26649.61|26656.69|26656.69|26656.69|26656.69|26649.61|26649.61|0
1621582130000|2021-05-21 07:28:50|26660.23|26660.23|26660.23|26660.23|26660.23|26660.23|26660.23|26660.23|0
1621582140000|2021-05-21 07:29:00|26659.63|26659.63|26659.63|26659.63|26659.63|26659.63|26659.63|26659.63|0
1621582190000|2021-05-21 07:29:50|26663.17|26663.17|26663.17|26663.17|26663.17|26663.17|26663.17|26663.17|0
1621582200000|2021-05-21 07:30:00|26656.09|26656.09|26656.5|26656.5|26656.5|26656.5|26656.09|26656.09|0
1621582210000|2021-05-21 07:30:10|26663.58|26663.58|26667.73|26667.73|26667.73|26667.73|26663.58|26663.58|0
1621582220000|2021-05-21 07:30:20|26678.95|26678.95|26678.95|26678.95|26678.95|26678.95|26678.95|26678.95|0
1621582230000|2021-05-21 07:30:30|26678.35|26678.35|26678.35|26678.35|26678.35|26678.35|26678.35|26678.35|0
1621582240000|2021-05-21 07:30:40|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|0
1621582250000|2021-05-21 07:30:50|26675|26675|26675|26675|26675|26675|26675|26675|0
1621582260000|2021-05-21 07:31:00|26678.54|26678.54|26682.08|26682.08|26682.08|26682.08|26678.54|26678.54|0
1621582270000|2021-05-21 07:31:10|26681.7|26681.7|26681.7|26681.7|26681.7|26681.7|26681.7|26681.7|0
1621582280000|2021-05-21 07:31:20|26692.32|26692.32|26694.13|26694.13|26694.13|26694.13|26692.32|26692.32|0
1621582290000|2021-05-21 07:31:30|26690.59|26690.59|26683.51|26683.51|26690.59|26690.59|26683.51|26683.51|0
1621582300000|2021-05-21 07:31:40|26683.1|26683.1|26683.1|26683.1|26683.1|26683.1|26683.1|26683.1|0
1621582320000|2021-05-21 07:32:00|26686.64|26686.64|26679.55|26679.55|26686.64|26686.64|26679.55|26679.55|0
1621582330000|2021-05-21 07:32:10|26680.38|26680.38|26680.38|26680.38|26680.38|26680.38|26680.38|26680.38|0
1621582340000|2021-05-21 07:32:20|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|0
1621582350000|2021-05-21 07:32:30|26673.29|26673.29|26669.75|26669.75|26673.29|26673.29|26669.75|26669.75|0
1621582370000|2021-05-21 07:32:50|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|0
1621582440000|2021-05-21 07:34:00|26669.75|26669.75|26673.29|26673.29|26673.29|26673.29|26669.75|26669.75|0
1621582450000|2021-05-21 07:34:10|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|0
1621582490000|2021-05-21 07:34:50|26673.29|26673.29|26673.29|26673.29|26673.29|26673.29|26673.29|26673.29|0
1621582500000|2021-05-21 07:35:00|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|26676.83|0
1621582510000|2021-05-21 07:35:10|26680.38|26680.38|26687.46|26687.46|26687.46|26687.46|26680.38|26680.38|0
1621582540000|2021-05-21 07:35:40|26683.92|26683.92|26683.92|26683.92|26683.92|26683.92|26683.92|26683.92|0
1621582560000|2021-05-21 07:36:00|26676.83|26676.83|26665.7|26665.7|26676.83|26676.83|26665.7|26665.7|0
1621582620000|2021-05-21 07:37:00|26658.62|26658.62|26648|26648|26658.62|26658.62|26648|26648|0
1621582630000|2021-05-21 07:37:10|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|0
1621582640000|2021-05-21 07:37:20|26643.25|26643.25|26643.25|26643.25|26643.25|26643.25|26643.25|26643.25|0
1621582660000|2021-05-21 07:37:40|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|0
1621582670000|2021-05-21 07:37:50|26653.88|26653.88|26657.42|26657.42|26657.42|26657.42|26653.88|26653.88|0
1621582690000|2021-05-21 07:38:10|26662.16|26662.16|26665.7|26665.7|26665.7|26665.7|26662.16|26662.16|0
1621582700000|2021-05-21 07:38:20|26673.39|26673.39|26669.85|26669.85|26673.39|26673.39|26669.85|26669.85|0
1621582720000|2021-05-21 07:38:40|26669.24|26669.24|26669.24|26669.24|26669.24|26669.24|26669.24|26669.24|0
1621582740000|2021-05-21 07:39:00|26672.79|26672.79|26676.33|26676.33|26676.33|26676.33|26672.79|26672.79|0
1621582750000|2021-05-21 07:39:10|26676.74|26676.74|26677.15|26677.15|26677.15|26677.15|26676.74|26676.74|0
1621582770000|2021-05-21 07:39:30|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|0
1621582800000|2021-05-21 07:40:00|26671.8|26671.8|26671.8|26671.8|26671.8|26671.8|26671.8|26671.8|0
1621582830000|2021-05-21 07:40:30|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|26675.34|0
1621582840000|2021-05-21 07:40:40|26678.88|26678.88|26678.88|26678.88|26678.88|26678.88|26678.88|26678.88|0
1621582860000|2021-05-21 07:41:00|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|0
1621582880000|2021-05-21 07:41:20|26675.94|26675.94|26675.94|26675.94|26675.94|26675.94|26675.94|26675.94|0
1621582910000|2021-05-21 07:41:50|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|26679.49|0
1621582920000|2021-05-21 07:42:00|26679.07|26679.07|26679.07|26679.07|26679.07|26679.07|26679.07|26679.07|0
1621582930000|2021-05-21 07:42:10|26682.62|26682.62|26682.62|26682.62|26682.62|26682.62|26682.62|26682.62|0
1621582950000|2021-05-21 07:42:30|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|0
1621582960000|2021-05-21 07:42:40|26681.03|26681.03|26666.86|26666.86|26681.03|26681.03|26666.86|26666.86|0
1621582990000|2021-05-21 07:43:10|26666.67|26666.67|26666.67|26666.67|26666.67|26666.67|26666.67|26666.67|0
1621583000000|2021-05-21 07:43:20|26666.07|26666.07|26665.69|26665.69|26666.07|26666.07|26665.69|26665.69|0
1621583010000|2021-05-21 07:43:30|26669.23|26669.23|26669.23|26669.23|26669.23|26669.23|26669.23|26669.23|0
1621583020000|2021-05-21 07:43:40|26662.15|26662.15|26662.15|26662.15|26662.15|26662.15|26662.15|26662.15|0
1621583030000|2021-05-21 07:43:50|26658.6|26658.6|26662.15|26662.15|26662.15|26662.15|26658.6|26658.6|0
1621583050000|2021-05-21 07:44:10|26661.32|26661.32|26661.32|26661.32|26661.32|26661.32|26661.32|26661.32|0
1621583080000|2021-05-21 07:44:40|26662.53|26662.53|26673.15|26673.15|26673.15|26673.15|26662.53|26662.53|0
1621583100000|2021-05-21 07:45:00|26671.95|26671.95|26668.41|26668.41|26671.95|26671.95|26668.41|26668.41|0
1621583120000|2021-05-21 07:45:20|26671.95|26671.95|26668.41|26668.41|26675.49|26675.49|26668.41|26668.41|0
1621583140000|2021-05-21 07:45:40|26667.81|26667.81|26667.81|26667.81|26667.81|26667.81|26667.81|26667.81|0
1621583210000|2021-05-21 07:46:50|26653.64|26653.64|26653.64|26653.64|26653.64|26653.64|26653.64|26653.64|0
1621583230000|2021-05-21 07:47:10|26650.1|26650.1|26650.1|26650.1|26650.1|26650.1|26650.1|26650.1|0
1621583260000|2021-05-21 07:47:40|26639.48|26639.48|26639.48|26639.48|26639.48|26639.48|26639.48|26639.48|0
1621583280000|2021-05-21 07:48:00|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|0
1621583290000|2021-05-21 07:48:10|26637.86|26637.86|26638.27|26638.27|26638.27|26638.27|26637.86|26637.86|0
1621583330000|2021-05-21 07:48:50|26641.81|26641.81|26641.81|26641.81|26641.81|26641.81|26641.81|26641.81|0
1621583380000|2021-05-21 07:49:40|26640.61|26640.61|26633.53|26633.53|26640.61|26640.61|26633.53|26633.53|0
1621583460000|2021-05-21 07:51:00|26632.32|26632.32|26632.32|26632.32|26632.32|26632.32|26632.32|26632.32|0
1621583470000|2021-05-21 07:51:10|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|0
1621583480000|2021-05-21 07:51:20|26600.04|26600.04|26600.04|26600.04|26600.04|26600.04|26600.04|26600.04|0
1621583550000|2021-05-21 07:52:30|26599.63|26599.63|26599.63|26599.63|26599.63|26599.63|26599.63|26599.63|0
1621583570000|2021-05-21 07:52:50|26592.55|26592.55|26592.55|26592.55|26592.55|26592.55|26592.55|26592.55|0
1621583580000|2021-05-21 07:53:00|26596.09|26596.09|26599.63|26599.63|26599.63|26599.63|26596.09|26596.09|0
1621583590000|2021-05-21 07:53:10|26592.55|26592.55|26592.96|26592.96|26592.96|26592.96|26592.55|26592.55|0
1621583610000|2021-05-21 07:53:30|26591.62|26591.62|26590.85|26590.85|26591.62|26591.62|26590.85|26590.85|0
1621583640000|2021-05-21 07:54:00|26587.31|26587.31|26576.69|26576.69|26587.31|26587.31|26576.69|26576.69|0
1621583660000|2021-05-21 07:54:20|26580.23|26580.23|26569.19|26569.19|26580.23|26580.23|26569.19|26569.19|0
1621583670000|2021-05-21 07:54:30|26572.73|26572.73|26565.65|26565.65|26572.73|26572.73|26565.65|26565.65|0
1621583680000|2021-05-21 07:54:40|26562.11|26562.11|26569.19|26569.19|26569.19|26569.19|26562.11|26562.11|0
1621583690000|2021-05-21 07:54:50|26572.73|26572.73|26572.73|26572.73|26572.73|26572.73|26572.73|26572.73|0
1621583760000|2021-05-21 07:56:00|26569.19|26569.19|26572.73|26572.73|26572.73|26572.73|26569.19|26569.19|0
1621583780000|2021-05-21 07:56:20|26576.28|26576.28|26576.28|26576.28|26576.28|26576.28|26576.28|26576.28|0
1621583800000|2021-05-21 07:56:40|26579.82|26579.82|26586.49|26586.49|26586.9|26586.9|26579.82|26579.82|0
1621583820000|2021-05-21 07:57:00|26587.09|26587.09|26587.09|26587.09|26587.09|26587.09|26587.09|26587.09|0
1621583830000|2021-05-21 07:57:10|26590.63|26590.63|26597.71|26597.71|26597.71|26597.71|26590.63|26590.63|0
1621583850000|2021-05-21 07:57:30|26601.26|26601.26|26611.88|26611.88|26611.88|26611.88|26601.26|26601.26|0
1621583860000|2021-05-21 07:57:40|26615.42|26615.42|26615.42|26615.42|26615.42|26615.42|26615.42|26615.42|0
1621583870000|2021-05-21 07:57:50|26618.96|26618.96|26618.96|26618.96|26618.96|26618.96|26618.96|26618.96|0
1621583880000|2021-05-21 07:58:00|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|0
1621583890000|2021-05-21 07:58:10|26629.58|26629.58|26629.58|26629.58|26629.58|26629.58|26629.58|26629.58|0
1621583920000|2021-05-21 07:58:40|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|0
1621583940000|2021-05-21 07:59:00|26622.5|26622.5|26626.04|26626.04|26626.04|26626.04|26622.5|26622.5|0
1621583950000|2021-05-21 07:59:10|26622.5|26622.5|26626.04|26626.04|26626.04|26626.04|26622.5|26622.5|0
1621583980000|2021-05-21 07:59:40|26633.13|26633.13|26633.13|26633.13|26633.13|26633.13|26633.13|26633.13|0
1621584000000|2021-05-21 08:00:00|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|0
1621584010000|2021-05-21 08:00:10|26626.45|26626.45|26622.91|26622.91|26626.45|26626.45|26622.91|26622.91|0
1621584040000|2021-05-21 08:00:40|26626.45|26626.45|26630|26630|26630|26630|26626.45|26626.45|0
1621584080000|2021-05-21 08:01:20|26633.54|26633.54|26636.67|26636.67|26636.67|26636.67|26633.13|26633.13|0
1621584100000|2021-05-21 08:01:40|26637.08|26637.08|26637.08|26637.08|26637.08|26637.08|26637.08|26637.08|0
1621584130000|2021-05-21 08:02:10|26630|26630|26615.83|26615.83|26630|26630|26615.83|26615.83|0
1621584140000|2021-05-21 08:02:20|26605.21|26605.21|26605.21|26605.21|26605.21|26605.21|26605.21|26605.21|0
1621584160000|2021-05-21 08:02:40|26601.67|26601.67|26601.67|26601.67|26601.67|26601.67|26601.67|26601.67|0
1621584180000|2021-05-21 08:03:00|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|0
1621584230000|2021-05-21 08:03:50|26596.92|26596.92|26604|26604|26604|26604|26596.92|26596.92|0
1621584240000|2021-05-21 08:04:00|26600.46|26600.46|26596.92|26596.92|26600.46|26600.46|26596.92|26596.92|0
1621584270000|2021-05-21 08:04:30|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|0
1621584280000|2021-05-21 08:04:40|26604|26604|26607.54|26607.54|26607.54|26607.54|26604|26604|0
1621584320000|2021-05-21 08:05:20|26604|26604|26604|26604|26604|26604|26604|26604|0
1621584360000|2021-05-21 08:06:00|26596.92|26596.92|26596.92|26596.92|26596.92|26596.92|26596.92|26596.92|0
1621584380000|2021-05-21 08:06:20|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|26600.46|0
1621584390000|2021-05-21 08:06:30|26604|26604|26604|26604|26604|26604|26604|26604|0
1621584400000|2021-05-21 08:06:40|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|0
1621584410000|2021-05-21 08:06:50|26611.09|26611.09|26611.09|26611.09|26611.09|26611.09|26611.09|26611.09|0
1621584430000|2021-05-21 08:07:10|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|26607.54|0
1621584460000|2021-05-21 08:07:40|26611.09|26611.09|26621.71|26621.71|26621.71|26621.71|26611.09|26611.09|0
1621584490000|2021-05-21 08:08:10|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|0
1621584500000|2021-05-21 08:08:20|26621.71|26621.71|26621.71|26621.71|26621.71|26621.71|26621.71|26621.71|0
1621584540000|2021-05-21 08:09:00|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|0
1621584550000|2021-05-21 08:09:10|26619.37|26619.37|26611.69|26611.69|26619.97|26619.97|26611.69|26611.69|0
1621584570000|2021-05-21 08:09:30|26615.23|26615.23|26615.23|26615.23|26615.23|26615.23|26615.23|26615.23|0
1621584600000|2021-05-21 08:10:00|26622.31|26622.31|26622.31|26622.31|26622.31|26622.31|26622.31|26622.31|0
1621584640000|2021-05-21 08:10:40|26618.77|26618.77|26618.77|26618.77|26618.77|26618.77|26618.77|26618.77|0
1621584660000|2021-05-21 08:11:00|26611.69|26611.69|26601.06|26601.06|26611.69|26611.69|26601.06|26601.06|0
1621584670000|2021-05-21 08:11:10|26604.61|26604.61|26608.15|26608.15|26608.15|26608.15|26604.61|26604.61|0
1621584680000|2021-05-21 08:11:20|26606.94|26606.94|26606.34|26606.34|26606.94|26606.94|26606.34|26606.34|0
1621584710000|2021-05-21 08:11:50|26599.26|26599.26|26595.12|26595.12|26599.26|26599.26|26591.57|26591.57|0
1621584720000|2021-05-21 08:12:00|26594.71|26594.71|26594.29|26594.29|26594.71|26594.71|26594.29|26594.29|0
1621584750000|2021-05-21 08:12:30|26593.69|26593.69|26593.69|26593.69|26593.69|26593.69|26593.69|26593.69|0
1621584760000|2021-05-21 08:12:40|26593.09|26593.09|26593.09|26593.09|26593.09|26593.09|26593.09|26593.09|0
1621584820000|2021-05-21 08:13:40|26592.27|26592.27|26585.19|26585.19|26592.27|26592.27|26585.19|26585.19|0
1621584860000|2021-05-21 08:14:20|26588.73|26588.73|26588.73|26588.73|26588.73|26588.73|26588.73|26588.73|0
1621584900000|2021-05-21 08:15:00|26581.65|26581.65|26581.65|26581.65|26581.65|26581.65|26581.65|26581.65|0
1621584920000|2021-05-21 08:15:20|26574.56|26574.56|26559.2|26559.2|26574.56|26574.56|26559.2|26559.2|0
1621584930000|2021-05-21 08:15:30|26548.57|26548.57|26548.57|26548.57|26548.57|26548.57|26548.57|26548.57|0
1621584960000|2021-05-21 08:16:00|26541.49|26541.49|26548.57|26548.57|26548.57|26548.57|26541.49|26541.49|0
1621584970000|2021-05-21 08:16:10|26549.72|26549.72|26549.72|26549.72|26549.72|26549.72|26549.72|26549.72|0
1621584980000|2021-05-21 08:16:20|26548.76|26548.76|26542.28|26542.28|26552.91|26552.91|26542.28|26542.28|0
1621584990000|2021-05-21 08:16:30|26535.2|26535.2|26535.2|26535.2|26535.2|26535.2|26535.2|26535.2|0
1621585000000|2021-05-21 08:16:40|26528.12|26528.12|26524.58|26524.58|26528.12|26528.12|26524.58|26524.58|0
1621585010000|2021-05-21 08:16:50|26522.93|26522.93|26522.93|26522.93|26522.93|26522.93|26522.93|26522.93|0
1621585020000|2021-05-21 08:17:00|26526.48|26526.48|26537.1|26537.1|26537.1|26537.1|26526.48|26526.48|0
1621585040000|2021-05-21 08:17:20|26530.02|26530.02|26530.02|26530.02|26530.02|26530.02|26530.02|26530.02|0
1621585080000|2021-05-21 08:18:00|26530.43|26530.43|26530.43|26530.43|26530.43|26530.43|26530.43|26530.43|0
1621585090000|2021-05-21 08:18:10|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|0
1621585130000|2021-05-21 08:18:50|26544.59|26544.59|26548.13|26548.13|26548.13|26548.13|26544.59|26544.59|0
1621585150000|2021-05-21 08:19:10|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|0
1621585160000|2021-05-21 08:19:20|26551.68|26551.68|26551.68|26551.68|26551.68|26551.68|26551.68|26551.68|0
1621585240000|2021-05-21 08:20:40|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|26541.05|0
1621585250000|2021-05-21 08:20:50|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|26544.59|0
1621585300000|2021-05-21 08:21:40|26537.51|26537.51|26544.59|26544.59|26544.59|26544.59|26537.51|26537.51|0
1621585310000|2021-05-21 08:21:50|26548.13|26548.13|26548.13|26548.13|26548.13|26548.13|26548.13|26548.13|0
1621585320000|2021-05-21 08:22:00|26544.59|26544.59|26548.13|26548.13|26548.13|26548.13|26544.59|26544.59|0
1621585350000|2021-05-21 08:22:30|26547.53|26547.53|26547.53|26547.53|26547.53|26547.53|26547.53|26547.53|0
1621585360000|2021-05-21 08:22:40|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|0
1621585380000|2021-05-21 08:23:00|26543.17|26543.17|26543.17|26543.17|26543.17|26543.17|26543.17|26543.17|0
1621585390000|2021-05-21 08:23:10|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|26546.71|0
1621585410000|2021-05-21 08:23:30|26550.25|26550.25|26550.25|26550.25|26550.25|26550.25|26550.25|26550.25|0
1621585490000|2021-05-21 08:24:50|26557.33|26557.33|26564.42|26564.42|26564.42|26564.42|26557.33|26557.33|0
1621585500000|2021-05-21 08:25:00|26565.02|26565.02|26565.02|26565.02|26565.02|26565.02|26565.02|26565.02|0
1621585560000|2021-05-21 08:26:00|26557.94|26557.94|26557.94|26557.94|26557.94|26557.94|26557.94|26557.94|0
1621585580000|2021-05-21 08:26:20|26543.77|26543.77|26544.37|26544.37|26544.37|26544.37|26543.77|26543.77|0
1621585610000|2021-05-21 08:26:50|26540.83|26540.83|26540.83|26540.83|26540.83|26540.83|26540.83|26540.83|0
1621585620000|2021-05-21 08:27:00|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|0
1621585630000|2021-05-21 08:27:10|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|0
1621585640000|2021-05-21 08:27:20|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|0
1621585680000|2021-05-21 08:28:00|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|0
1621585700000|2021-05-21 08:28:20|26546.9|26546.9|26543.36|26543.36|26546.9|26546.9|26543.36|26543.36|0
1621585720000|2021-05-21 08:28:40|26536.28|26536.28|26532.74|26532.74|26536.28|26536.28|26532.74|26532.74|0
1621585730000|2021-05-21 08:28:50|26532.33|26532.33|26532.33|26532.33|26532.33|26532.33|26532.33|26532.33|0
1621585740000|2021-05-21 08:29:00|26533.15|26533.15|26526.07|26526.07|26533.15|26533.15|26522.52|26522.52|0
1621585810000|2021-05-21 08:30:10|26529.61|26529.61|26529.61|26529.61|26529.61|26529.61|26529.61|26529.61|0
1621585830000|2021-05-21 08:30:30|26533.15|26533.15|26536.69|26536.69|26536.69|26536.69|26533.15|26533.15|0
1621585850000|2021-05-21 08:30:50|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|0
1621585860000|2021-05-21 08:31:00|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|0
1621585880000|2021-05-21 08:31:20|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|0
1621585890000|2021-05-21 08:31:30|26543.77|26543.77|26550.85|26550.85|26550.85|26550.85|26543.77|26543.77|0
1621585910000|2021-05-21 08:31:50|26554.4|26554.4|26550.85|26550.85|26554.4|26554.4|26550.85|26550.85|0
1621585930000|2021-05-21 08:32:10|26557.94|26557.94|26561.48|26561.48|26561.48|26561.48|26557.94|26557.94|0
1621585950000|2021-05-21 08:32:30|26561.07|26561.07|26561.07|26561.07|26561.07|26561.07|26561.07|26561.07|0
1621585980000|2021-05-21 08:33:00|26553.98|26553.98|26553.98|26553.98|26553.98|26553.98|26550.44|26550.44|0
1621586000000|2021-05-21 08:33:20|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|0
1621586010000|2021-05-21 08:33:30|26553.98|26553.98|26553.98|26553.98|26553.98|26553.98|26553.98|26553.98|0
1621586020000|2021-05-21 08:33:40|26550.44|26550.44|26550.44|26550.44|26550.44|26550.44|26550.44|26550.44|0
1621586040000|2021-05-21 08:34:00|26550.85|26550.85|26550.44|26550.44|26550.85|26550.85|26550.44|26550.44|0
1621586060000|2021-05-21 08:34:20|26539.82|26539.82|26539.82|26539.82|26539.82|26539.82|26539.82|26539.82|0
1621586100000|2021-05-21 08:35:00|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|0
1621586140000|2021-05-21 08:35:40|26543.77|26543.77|26547.31|26547.31|26547.31|26547.31|26543.77|26543.77|0
1621586170000|2021-05-21 08:36:10|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|26550.85|0
1621586240000|2021-05-21 08:37:20|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|26547.31|0
1621586280000|2021-05-21 08:38:00|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|26540.23|0
1621586340000|2021-05-21 08:39:00|26539.46|26539.46|26539.46|26539.46|26539.46|26539.46|26539.46|26539.46|0
1621586360000|2021-05-21 08:39:20|26539.27|26539.27|26539.27|26539.27|26539.27|26539.27|26539.27|26539.27|0
1621586410000|2021-05-21 08:40:10|26539.68|26539.68|26539.68|26539.68|26539.68|26539.68|26539.68|26539.68|0
1621586420000|2021-05-21 08:40:20|26540.09|26540.09|26541.11|26541.11|26541.11|26541.11|26540.09|26540.09|0
1621586430000|2021-05-21 08:40:30|26548.19|26548.19|26548.19|26548.19|26548.19|26548.19|26548.19|26548.19|0
1621586440000|2021-05-21 08:40:40|26548.79|26548.79|26548.79|26548.79|26548.79|26548.79|26548.79|26548.79|0
1621586520000|2021-05-21 08:42:00|26549.2|26549.2|26549.2|26549.2|26549.2|26549.2|26549.2|26549.2|0
1621586530000|2021-05-21 08:42:10|26542.12|26542.12|26537.37|26537.37|26542.12|26542.12|26537.37|26537.37|0
1621586570000|2021-05-21 08:42:50|26536.96|26536.96|26536.55|26536.55|26536.96|26536.96|26536.55|26536.55|0
1621586610000|2021-05-21 08:43:30|26533.01|26533.01|26525.13|26525.13|26533.01|26533.01|26525.13|26525.13|0
1621586640000|2021-05-21 08:44:00|26528.68|26528.68|26528.68|26528.68|26528.68|26528.68|26528.68|26528.68|0
1621586680000|2021-05-21 08:44:40|26532.82|26532.82|26532.63|26532.63|26532.82|26532.82|26532.63|26532.63|0
1621586760000|2021-05-21 08:46:00|26532.02|26532.02|26530.82|26530.82|26532.02|26532.02|26530.82|26530.82|0
1621586780000|2021-05-21 08:46:20|26527.28|26527.28|26527.28|26527.28|26527.28|26527.28|26527.28|26527.28|0
1621586800000|2021-05-21 08:46:40|26534.36|26534.36|26537.9|26537.9|26537.9|26537.9|26534.36|26534.36|0
1621586840000|2021-05-21 08:47:20|26541.45|26541.45|26541.45|26541.45|26541.45|26541.45|26541.45|26541.45|0
1621586890000|2021-05-21 08:48:10|26544.99|26544.99|26548.53|26548.53|26548.53|26548.53|26544.99|26544.99|0
1621586930000|2021-05-21 08:48:50|26544.99|26544.99|26544.99|26544.99|26544.99|26544.99|26544.99|26544.99|0
1621586940000|2021-05-21 08:49:00|26552.07|26552.07|26552.67|26552.67|26552.67|26552.67|26552.07|26552.07|0
1621586950000|2021-05-21 08:49:10|26552.07|26552.07|26554.41|26554.41|26554.41|26554.41|26550.87|26550.87|0
1621587050000|2021-05-21 08:50:50|26554.79|26554.79|26554.79|26554.79|26554.79|26554.79|26554.79|26554.79|0
1621587080000|2021-05-21 08:51:20|26554.02|26554.02|26561.11|26561.11|26561.11|26561.11|26554.02|26554.02|0
1621587110000|2021-05-21 08:51:50|26557.56|26557.56|26557.56|26557.56|26557.56|26557.56|26557.56|26557.56|0
1621587130000|2021-05-21 08:52:10|26557.97|26557.97|26557.97|26557.97|26557.97|26557.97|26557.97|26557.97|0
1621587140000|2021-05-21 08:52:20|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|0
1621587160000|2021-05-21 08:52:40|26550.29|26550.29|26550.29|26550.29|26550.29|26550.29|26550.29|26550.29|0
1621587190000|2021-05-21 08:53:10|26549.91|26549.91|26549.91|26549.91|26549.91|26549.91|26549.91|26549.91|0
1621587200000|2021-05-21 08:53:20|26546.37|26546.37|26546.37|26546.37|26546.37|26546.37|26546.37|26546.37|0
1621587240000|2021-05-21 08:54:00|26542.82|26542.82|26542.82|26542.82|26542.82|26542.82|26542.82|26542.82|0
1621587250000|2021-05-21 08:54:10|26535.74|26535.74|26535.74|26535.74|26535.74|26535.74|26535.74|26535.74|0
1621587260000|2021-05-21 08:54:20|26535.14|26535.14|26535.14|26535.14|26535.14|26535.14|26535.14|26535.14|0
1621587280000|2021-05-21 08:54:40|26538.68|26538.68|26538.68|26538.68|26538.68|26538.68|26538.68|26538.68|0
1621587340000|2021-05-21 08:55:40|26537.86|26537.86|26537.86|26537.86|26537.86|26537.86|26537.86|26537.86|0
1621587350000|2021-05-21 08:55:50|26538.27|26538.27|26538.27|26538.27|26538.27|26538.27|26538.27|26538.27|0
1621587390000|2021-05-21 08:56:30|26538.65|26538.65|26538.65|26538.65|26538.65|26538.65|26538.65|26538.65|0
1621587410000|2021-05-21 08:56:50|26542.2|26542.2|26538.65|26538.65|26542.2|26542.2|26538.65|26538.65|0
1621587420000|2021-05-21 08:57:00|26539.26|26539.26|26539.26|26539.26|26539.26|26539.26|26539.26|26539.26|0
1621587430000|2021-05-21 08:57:10|26538.65|26538.65|26549.28|26549.28|26549.28|26549.28|26538.65|26538.65|0
1621587470000|2021-05-21 08:57:50|26545.74|26545.74|26545.74|26545.74|26545.74|26545.74|26545.74|26545.74|0
1621587520000|2021-05-21 08:58:40|26545.93|26545.93|26545.93|26545.93|26545.93|26545.93|26545.93|26545.93|0
1621587540000|2021-05-21 08:59:00|26538.85|26538.85|26531.76|26531.76|26538.85|26538.85|26531.76|26531.76|0
1621587600000|2021-05-21 09:00:00|26531.16|26531.16|26527.62|26527.62|26531.16|26531.16|26527.62|26527.62|0
1621587620000|2021-05-21 09:00:20|26531.16|26531.16|26531.16|26531.16|26531.16|26531.16|26531.16|26531.16|0
1621587640000|2021-05-21 09:00:40|26531.76|26531.76|26524.68|26524.68|26531.76|26531.76|26524.68|26524.68|0
1621587650000|2021-05-21 09:00:50|26528.22|26528.22|26535.91|26535.91|26535.91|26535.91|26528.22|26528.22|0
1621587670000|2021-05-21 09:01:10|26539.45|26539.45|26539.45|26539.45|26539.45|26539.45|26539.45|26539.45|0
1621587690000|2021-05-21 09:01:30|26535.91|26535.91|26535.91|26535.91|26535.91|26535.91|26535.91|26535.91|0
1621587720000|2021-05-21 09:02:00|26536.32|26536.32|26536.32|26536.32|26536.32|26536.32|26536.32|26536.32|0
1621587730000|2021-05-21 09:02:10|26539.86|26539.86|26539.86|26539.86|26539.86|26539.86|26539.86|26539.86|0
1621587740000|2021-05-21 09:02:20|26543.4|26543.4|26543.4|26543.4|26543.4|26543.4|26543.4|26543.4|0
1621587780000|2021-05-21 09:03:00|26546.94|26546.94|26549.35|26549.35|26549.35|26549.35|26546.94|26546.94|0
1621587790000|2021-05-21 09:03:10|26548.75|26548.75|26548.36|26548.36|26548.75|26548.75|26548.36|26548.36|0
1621587800000|2021-05-21 09:03:20|26544.82|26544.82|26544.82|26544.82|26544.82|26544.82|26544.82|26544.82|0
1621587840000|2021-05-21 09:04:00|26548.36|26548.36|26548.36|26548.36|26548.36|26548.36|26548.36|26548.36|0
1621587850000|2021-05-21 09:04:10|26548.75|26548.75|26552.29|26552.29|26552.29|26552.29|26548.75|26548.75|0
1621587870000|2021-05-21 09:04:30|26551.71|26551.71|26555.25|26555.25|26555.25|26555.25|26551.71|26551.71|0
1621587900000|2021-05-21 09:05:00|26558.79|26558.79|26558.79|26558.79|26558.79|26558.79|26558.79|26558.79|0
1621587940000|2021-05-21 09:05:40|26558.6|26558.6|26558.6|26558.6|26558.6|26558.6|26558.6|26558.6|0
1621587950000|2021-05-21 09:05:50|26562.14|26562.14|26565.69|26565.69|26565.69|26565.69|26562.14|26562.14|0
1621587970000|2021-05-21 09:06:10|26569.23|26569.23|26572.77|26572.77|26572.77|26572.77|26569.23|26569.23|0
1621587980000|2021-05-21 09:06:20|26576.31|26576.31|26576.31|26576.31|26576.31|26576.31|26576.31|26576.31|0
1621587990000|2021-05-21 09:06:30|26575.93|26575.93|26575.93|26575.93|26575.93|26575.93|26575.93|26575.93|0
1621588000000|2021-05-21 09:06:40|26572.38|26572.38|26572.38|26572.38|26572.38|26572.38|26572.38|26572.38|0
1621588010000|2021-05-21 09:06:50|26571.97|26571.97|26571.97|26571.97|26571.97|26571.97|26571.97|26571.97|0
1621588020000|2021-05-21 09:07:00|26570.77|26570.77|26549.52|26549.52|26570.77|26570.77|26549.52|26549.52|0
1621588030000|2021-05-21 09:07:10|26549.11|26549.11|26549.11|26549.11|26549.11|26549.11|26549.11|26549.11|0
1621588040000|2021-05-21 09:07:20|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|0
1621588050000|2021-05-21 09:07:30|26541.84|26541.84|26541.02|26541.02|26541.84|26541.84|26541.02|26541.02|0
1621588060000|2021-05-21 09:07:40|26541.43|26541.43|26541.43|26541.43|26541.43|26541.43|26541.43|26541.43|0
1621588070000|2021-05-21 09:07:50|26544.97|26544.97|26544.37|26544.37|26544.97|26544.97|26544.37|26544.37|0
1621588080000|2021-05-21 09:08:00|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|26543.77|0
1621588110000|2021-05-21 09:08:30|26543.35|26543.35|26543.35|26543.35|26543.35|26543.35|26543.35|26543.35|0
1621588120000|2021-05-21 09:08:40|26542.94|26542.94|26541.74|26541.74|26542.94|26542.94|26541.74|26541.74|0
1621588130000|2021-05-21 09:08:50|26535.26|26535.26|26535.26|26535.26|26535.26|26535.26|26535.26|26535.26|0
1621588180000|2021-05-21 09:09:40|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|0
1621588190000|2021-05-21 09:09:50|26534.66|26534.66|26534.66|26534.66|26534.66|26534.66|26534.66|26534.66|0
1621588270000|2021-05-21 09:11:10|26534.08|26534.08|26533.89|26533.89|26534.08|26534.08|26533.89|26533.89|0
1621588360000|2021-05-21 09:12:40|26534.27|26534.27|26534.27|26534.27|26534.27|26534.27|26534.27|26534.27|0
1621588490000|2021-05-21 09:14:50|26533.51|26533.51|26533.51|26533.51|26533.51|26533.51|26533.51|26533.51|0
1621588510000|2021-05-21 09:15:10|26494.55|26494.55|26526.43|26526.43|26526.43|26526.43|26494.55|26494.55|0
1621588520000|2021-05-21 09:15:20|26529.97|26529.97|26564.05|26564.05|26564.05|26564.05|26529.97|26529.97|0
1621588530000|2021-05-21 09:15:30|26565.86|26565.86|26580.63|26580.63|26587.11|26587.11|26565.86|26565.86|0
1621588540000|2021-05-21 09:15:40|26573.54|26573.54|26565.26|26565.26|26580.63|26580.63|26565.26|26565.26|0
1621588550000|2021-05-21 09:15:50|26564.85|26564.85|26564.24|26564.24|26564.85|26564.85|26564.24|26564.24|0
1621588560000|2021-05-21 09:16:00|26578.41|26578.41|26573.88|26573.88|26578.41|26578.41|26573.88|26573.88|0
1621588570000|2021-05-21 09:16:10|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|0
1621588580000|2021-05-21 09:16:20|26566.61|26566.61|26566.61|26566.61|26566.61|26566.61|26566.61|26566.61|0
1621588600000|2021-05-21 09:16:40|26577.23|26577.23|26577.04|26577.04|26577.23|26577.23|26577.04|26577.04|0
1621588630000|2021-05-21 09:17:10|26576.66|26576.66|26576.66|26576.66|26576.66|26576.66|26576.66|26576.66|0
1621588650000|2021-05-21 09:17:30|26577.26|26577.26|26576.85|26576.85|26577.26|26577.26|26576.85|26576.85|0
1621588660000|2021-05-21 09:17:40|26573.31|26573.31|26573.31|26573.31|26573.31|26573.31|26573.31|26573.31|0
1621588670000|2021-05-21 09:17:50|26569.77|26569.77|26569.77|26569.77|26569.77|26569.77|26569.77|26569.77|0
1621588680000|2021-05-21 09:18:00|26562.68|26562.68|26562.68|26562.68|26562.68|26562.68|26555.6|26555.6|0
1621588710000|2021-05-21 09:18:30|26562.3|26562.3|26562.3|26562.3|26562.3|26562.3|26562.3|26562.3|0
1621588730000|2021-05-21 09:18:50|26566.44|26566.44|26569.98|26569.98|26569.98|26569.98|26566.44|26566.44|0
1621588740000|2021-05-21 09:19:00|26577.07|26577.07|26562.9|26562.9|26577.07|26577.07|26562.9|26562.9|0
1621588790000|2021-05-21 09:19:50|26559.36|26559.36|26559.36|26559.36|26559.36|26559.36|26559.36|26559.36|0
1621588820000|2021-05-21 09:20:20|26566.44|26566.44|26566.44|26566.44|26566.44|26566.44|26566.44|26566.44|0
1621588840000|2021-05-21 09:20:40|26569.98|26569.98|26569.98|26569.98|26569.98|26569.98|26569.98|26569.98|0
1621588870000|2021-05-21 09:21:10|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|0
1621588900000|2021-05-21 09:21:40|26571.19|26571.19|26571.19|26571.19|26571.19|26571.19|26571.19|26571.19|0
1621588940000|2021-05-21 09:22:20|26578.27|26578.27|26578.08|26578.08|26578.27|26578.27|26578.08|26578.08|0
1621588970000|2021-05-21 09:22:50|26578.9|26578.9|26578.9|26578.9|26578.9|26578.9|26578.9|26578.9|0
1621588980000|2021-05-21 09:23:00|26579.67|26579.67|26580.05|26580.05|26580.05|26580.05|26579.67|26579.67|0
1621589010000|2021-05-21 09:23:30|26572.97|26572.97|26572.97|26572.97|26572.97|26572.97|26572.97|26572.97|0
1621589050000|2021-05-21 09:24:10|26569.43|26569.43|26569.43|26569.43|26569.43|26569.43|26569.43|26569.43|0
1621589070000|2021-05-21 09:24:30|26565.88|26565.88|26565.88|26565.88|26565.88|26565.88|26565.88|26565.88|0
1621589100000|2021-05-21 09:25:00|26562.34|26562.34|26562.34|26562.34|26562.34|26562.34|26562.34|26562.34|0
1621589120000|2021-05-21 09:25:20|26558.8|26558.8|26558.8|26558.8|26558.8|26558.8|26558.8|26558.8|0
1621589130000|2021-05-21 09:25:30|26555.26|26555.26|26555.26|26555.26|26555.26|26555.26|26555.26|26555.26|0
1621589140000|2021-05-21 09:25:40|26555.86|26555.86|26555.86|26555.86|26555.86|26555.86|26555.86|26555.86|0
1621589180000|2021-05-21 09:26:20|26552.32|26552.32|26552.32|26552.32|26552.32|26552.32|26552.32|26552.32|0
1621589190000|2021-05-21 09:26:30|26548.78|26548.78|26548.78|26548.78|26548.78|26548.78|26548.78|26548.78|0
1621589200000|2021-05-21 09:26:40|26548.37|26548.37|26548.37|26548.37|26548.37|26548.37|26548.37|26548.37|0
1621589230000|2021-05-21 09:27:10|26541.29|26541.29|26541.29|26541.29|26541.29|26541.29|26541.29|26541.29|0
1621589240000|2021-05-21 09:27:20|26540.08|26540.08|26540.08|26540.08|26540.08|26540.08|26540.08|26540.08|0
1621589260000|2021-05-21 09:27:40|26536.54|26536.54|26536.54|26536.54|26536.54|26536.54|26536.54|26536.54|0
1621589330000|2021-05-21 09:28:50|26543.63|26543.63|26549.75|26549.75|26550.71|26550.71|26543.63|26543.63|0
1621589370000|2021-05-21 09:29:30|26546.21|26546.21|26546.21|26546.21|26546.21|26546.21|26546.21|26546.21|0
1621589380000|2021-05-21 09:29:40|26546.81|26546.81|26544.8|26544.8|26548.34|26548.34|26544.8|26544.8|0
1621589390000|2021-05-21 09:29:50|26541.26|26541.26|26541.26|26541.26|26541.26|26541.26|26541.26|26541.26|0
1621589400000|2021-05-21 09:30:00|26537.72|26537.72|26534.18|26534.18|26537.72|26537.72|26534.18|26534.18|0
1621589410000|2021-05-21 09:30:10|26541.26|26541.26|26548.34|26548.34|26548.34|26548.34|26541.26|26541.26|0
1621589550000|2021-05-21 09:32:30|26544.8|26544.8|26544.8|26544.8|26544.8|26544.8|26544.8|26544.8|0
1621589580000|2021-05-21 09:33:00|26545.21|26545.21|26545.21|26545.21|26545.21|26545.21|26545.21|26545.21|0
1621589590000|2021-05-21 09:33:10|26545.81|26545.81|26545.81|26545.81|26545.81|26545.81|26545.81|26545.81|0
1621589620000|2021-05-21 09:33:40|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|0
1621589630000|2021-05-21 09:33:50|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|0
1621589640000|2021-05-21 09:34:00|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|26549.36|0
1621589650000|2021-05-21 09:34:10|26542.27|26542.27|26542.27|26542.27|26542.27|26542.27|26542.27|26542.27|0
1621589700000|2021-05-21 09:35:00|26545.81|26545.81|26549.36|26549.36|26549.36|26549.36|26545.81|26545.81|0
1621589720000|2021-05-21 09:35:20|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|26552.9|0
1621589740000|2021-05-21 09:35:40|26556.44|26556.44|26556.63|26556.63|26556.63|26556.63|26556.44|26556.44|0
1621589750000|2021-05-21 09:35:50|26557.83|26557.83|26561.37|26561.37|26564.92|26564.92|26557.83|26557.83|0
1621589790000|2021-05-21 09:36:30|26561.79|26561.79|26561.79|26561.79|26561.79|26561.79|26561.79|26561.79|0
1621589820000|2021-05-21 09:37:00|26568.87|26568.87|26568.87|26568.87|26568.87|26568.87|26568.87|26568.87|0
1621589830000|2021-05-21 09:37:10|26572.41|26572.41|26577.76|26577.76|26577.76|26577.76|26572.41|26572.41|0
1621589880000|2021-05-21 09:38:00|26574.21|26574.21|26574.21|26574.21|26574.21|26574.21|26574.21|26574.21|0
1621589890000|2021-05-21 09:38:10|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|0
1621589900000|2021-05-21 09:38:20|26571.27|26571.27|26571.27|26571.27|26571.27|26571.27|26571.27|26571.27|0
1621589950000|2021-05-21 09:39:10|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|0
1621589980000|2021-05-21 09:39:40|26574.21|26574.21|26573.01|26573.01|26574.21|26574.21|26573.01|26573.01|0
1621589990000|2021-05-21 09:39:50|26573.61|26573.61|26573.61|26573.61|26573.61|26573.61|26573.61|26573.61|0
1621590020000|2021-05-21 09:40:20|26580.69|26580.69|26587.78|26587.78|26587.78|26587.78|26580.69|26580.69|0
1621590070000|2021-05-21 09:41:10|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|0
1621590080000|2021-05-21 09:41:20|26588.6|26588.6|26588.6|26588.6|26588.6|26588.6|26588.6|26588.6|0
1621590120000|2021-05-21 09:42:00|26589.2|26589.2|26589.2|26589.2|26589.2|26589.2|26589.2|26589.2|0
1621590130000|2021-05-21 09:42:10|26589.61|26589.61|26589.61|26589.61|26589.61|26589.61|26589.61|26589.61|0
1621590150000|2021-05-21 09:42:30|26596.69|26596.69|26596.69|26596.69|26596.69|26596.69|26596.69|26596.69|0
1621590190000|2021-05-21 09:43:10|26607.32|26607.32|26607.32|26607.32|26607.32|26607.32|26607.32|26607.32|0
1621590220000|2021-05-21 09:43:40|26610.86|26610.86|26610.86|26610.86|26610.86|26610.86|26610.86|26610.86|0
1621590280000|2021-05-21 09:44:40|26614.4|26614.4|26614.4|26614.4|26614.4|26614.4|26614.4|26614.4|0
1621590350000|2021-05-21 09:45:50|26610.86|26610.86|26611.24|26611.24|26611.24|26611.24|26610.86|26610.86|0
1621590370000|2021-05-21 09:46:10|26610.64|26610.64|26610.64|26610.64|26610.64|26610.64|26610.64|26610.64|0
1621590380000|2021-05-21 09:46:20|26607.1|26607.1|26607.1|26607.1|26607.1|26607.1|26607.1|26607.1|0
1621590450000|2021-05-21 09:47:30|26603.56|26603.56|26603.56|26603.56|26603.56|26603.56|26603.56|26603.56|0
1621590470000|2021-05-21 09:47:50|26596.47|26596.47|26596.47|26596.47|26596.47|26596.47|26596.47|26596.47|0
1621590490000|2021-05-21 09:48:10|26600.02|26600.02|26600.02|26600.02|26600.02|26600.02|26600.02|26600.02|0
1621590500000|2021-05-21 09:48:20|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.43|26600.43|0
1621590540000|2021-05-21 09:49:00|26602.04|26602.04|26602.04|26602.04|26602.04|26602.04|26602.04|26602.04|0
1621590580000|2021-05-21 09:49:40|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|0
1621590600000|2021-05-21 09:50:00|26620.35|26620.35|26613.27|26613.27|26620.35|26620.35|26613.27|26613.27|0
1621590610000|2021-05-21 09:50:10|26628.85|26628.85|26623.11|26623.11|26628.85|26628.85|26621.77|26621.77|0
1621590620000|2021-05-21 09:50:20|26630.2|26630.2|26634.34|26634.34|26634.34|26634.34|26630.2|26630.2|0
1621590630000|2021-05-21 09:50:30|26649.52|26649.52|26642.43|26642.43|26649.52|26649.52|26642.43|26642.43|0
1621590640000|2021-05-21 09:50:40|26645.97|26645.97|26661.75|26661.75|26661.75|26661.75|26645.97|26645.97|0
1621590650000|2021-05-21 09:50:50|26661.34|26661.34|26661.34|26661.34|26661.34|26661.34|26661.34|26661.34|0
1621590660000|2021-05-21 09:51:00|26661.75|26661.75|26661.75|26661.75|26661.75|26661.75|26661.75|26661.75|0
1621590670000|2021-05-21 09:51:10|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|26677.34|0
1621590690000|2021-05-21 09:51:30|26685.03|26685.03|26677.94|26677.94|26685.03|26685.03|26677.94|26677.94|0
1621590700000|2021-05-21 09:51:40|26674.4|26674.4|26681.9|26681.9|26681.9|26681.9|26670.86|26670.86|0
1621590710000|2021-05-21 09:51:50|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|26674.81|0
1621590720000|2021-05-21 09:52:00|26682.5|26682.5|26664.79|26664.79|26682.5|26682.5|26664.79|26664.79|0
1621590730000|2021-05-21 09:52:10|26671.27|26671.27|26667.73|26667.73|26671.27|26671.27|26667.73|26667.73|0
1621590750000|2021-05-21 09:52:30|26675.22|26675.22|26664.6|26664.6|26675.22|26675.22|26664.6|26664.6|0
1621590760000|2021-05-21 09:52:40|26668.14|26668.14|26678.76|26678.76|26678.76|26678.76|26668.14|26668.14|0
1621590770000|2021-05-21 09:52:50|26668.14|26668.14|26671.68|26671.68|26671.68|26671.68|26668.14|26668.14|0
1621590780000|2021-05-21 09:53:00|26682.5|26682.5|26662.77|26662.77|26682.5|26682.5|26662.77|26662.77|0
1621590790000|2021-05-21 09:53:10|26662.16|26662.16|26663.18|26663.18|26670.26|26670.26|26662.16|26662.16|0
1621590810000|2021-05-21 09:53:30|26674.21|26674.21|26667.13|26667.13|26674.21|26674.21|26667.13|26667.13|0
1621590820000|2021-05-21 09:53:40|26681.48|26681.48|26673.8|26673.8|26681.48|26681.48|26673.8|26673.8|0
1621590840000|2021-05-21 09:54:00|26673.39|26673.39|26663.56|26663.56|26673.99|26673.99|26663.37|26663.37|0
1621590850000|2021-05-21 09:54:10|26674.59|26674.59|26671.05|26671.05|26674.59|26674.59|26671.05|26671.05|0
1621590860000|2021-05-21 09:54:20|26660.43|26660.43|26667.51|26667.51|26667.51|26667.51|26660.43|26660.43|0
1621590870000|2021-05-21 09:54:30|26674.59|26674.59|26671.05|26671.05|26674.59|26674.59|26667.51|26667.51|0
1621590880000|2021-05-21 09:54:40|26663.97|26663.97|26675.2|26675.2|26675.2|26675.2|26663.97|26663.97|0
1621590890000|2021-05-21 09:54:50|26664.57|26664.57|26664.57|26664.57|26664.57|26664.57|26664.57|26664.57|0
1621590900000|2021-05-21 09:55:00|26675.2|26675.2|26668.11|26668.11|26675.2|26675.2|26668.11|26668.11|0
1621590910000|2021-05-21 09:55:10|26675.61|26675.61|26678.76|26678.76|26678.76|26678.76|26675.61|26675.61|0
1621590920000|2021-05-21 09:55:20|26675.22|26675.22|26675.22|26675.22|26675.22|26675.22|26675.22|26675.22|0
1621590930000|2021-05-21 09:55:30|26682.31|26682.31|26678.76|26678.76|26682.31|26682.31|26678.76|26678.76|0
1621590940000|2021-05-21 09:55:40|26678.16|26678.16|26686.26|26686.26|26689.8|26689.8|26678.16|26678.16|0
1621590950000|2021-05-21 09:55:50|26685.66|26685.66|26685.66|26685.66|26685.66|26685.66|26685.66|26685.66|0
1621590960000|2021-05-21 09:56:00|26692.33|26692.33|26681.7|26681.7|26692.33|26692.33|26681.7|26681.7|0
1621590970000|2021-05-21 09:56:10|26697.48|26697.48|26686.86|26686.86|26697.48|26697.48|26686.86|26686.86|0
1621590980000|2021-05-21 09:56:20|26683.32|26683.32|26683.32|26683.32|26683.32|26683.32|26683.32|26683.32|0
1621590990000|2021-05-21 09:56:30|26693.94|26693.94|26692.74|26692.74|26693.94|26693.94|26692.74|26692.74|0
1621591000000|2021-05-21 09:56:40|26682.11|26682.11|26682.31|26682.31|26689.39|26689.39|26682.11|26682.11|0
1621591010000|2021-05-21 09:56:50|26678.76|26678.76|26668.14|26668.14|26678.76|26678.76|26668.14|26668.14|0
1621591020000|2021-05-21 09:57:00|26678.76|26678.76|26678.76|26678.76|26678.76|26678.76|26678.76|26678.76|0
1621591030000|2021-05-21 09:57:10|26682.31|26682.31|26675.22|26675.22|26682.31|26682.31|26675.22|26675.22|0
1621591040000|2021-05-21 09:57:20|26674.02|26674.02|26674.02|26674.02|26674.02|26674.02|26674.02|26674.02|0
1621591050000|2021-05-21 09:57:30|26685.05|26685.05|26686.26|26686.26|26686.26|26686.26|26685.05|26685.05|0
1621591060000|2021-05-21 09:57:40|26689.8|26689.8|26677.97|26677.97|26689.8|26689.8|26677.97|26677.97|0
1621591070000|2021-05-21 09:57:50|26670.89|26670.89|26670.29|26670.29|26670.89|26670.89|26670.29|26670.29|0
1621591080000|2021-05-21 09:58:00|26673.83|26673.83|26674.43|26674.43|26674.43|26674.43|26673.83|26673.83|0
1621591090000|2021-05-21 09:58:10|26667.35|26667.35|26670.89|26670.89|26677.97|26677.97|26667.35|26667.35|0
1621591110000|2021-05-21 09:58:30|26677.97|26677.97|26671.49|26671.49|26678.57|26678.57|26671.49|26671.49|0
1621591120000|2021-05-21 09:58:40|26667.95|26667.95|26680.91|26680.91|26682.11|26682.11|26667.95|26667.95|0
1621591140000|2021-05-21 09:59:00|26686.07|26686.07|26679.56|26679.56|26686.07|26686.07|26678.98|26678.98|0
1621591150000|2021-05-21 09:59:10|26676.02|26676.02|26686.23|26686.23|26686.23|26686.23|26676.02|26676.02|0
1621591160000|2021-05-21 09:59:20|26679.15|26679.15|26679.15|26679.15|26679.15|26679.15|26679.15|26679.15|0
1621591170000|2021-05-21 09:59:30|26689.77|26689.77|26682.5|26682.5|26689.77|26689.77|26682.5|26682.5|0
1621591180000|2021-05-21 09:59:40|26689.99|26689.99|26689.39|26689.39|26689.99|26689.99|26689.39|26689.39|0
1621591190000|2021-05-21 09:59:50|26678.77|26678.77|26678.77|26678.77|26678.77|26678.77|26678.77|26678.77|0
1621591200000|2021-05-21 10:00:00|26679.37|26679.37|26687.36|26687.36|26689.99|26689.99|26679.37|26679.37|0
1621591210000|2021-05-21 10:00:10|26676.74|26676.74|26673.2|26673.2|26676.74|26676.74|26673.2|26673.2|0
1621591220000|2021-05-21 10:00:20|26669.66|26669.66|26669.66|26669.66|26669.66|26669.66|26669.66|26669.66|0
1621591230000|2021-05-21 10:00:30|26669.06|26669.06|26661.97|26661.97|26669.06|26669.06|26661.97|26661.97|0
1621591250000|2021-05-21 10:00:50|26661.78|26661.78|26649.96|26649.96|26661.78|26661.78|26649.96|26649.96|0
1621591260000|2021-05-21 10:01:00|26642.68|26642.68|26642.68|26642.68|26642.68|26642.68|26642.68|26642.68|0
1621591290000|2021-05-21 10:01:30|26642.49|26642.49|26642.49|26642.49|26642.49|26642.49|26642.49|26642.49|0
1621591310000|2021-05-21 10:01:50|26646.03|26646.03|26646.03|26646.03|26646.03|26646.03|26646.03|26646.03|0
1621591320000|2021-05-21 10:02:00|26649.57|26649.57|26653.11|26653.11|26653.11|26653.11|26649.57|26649.57|0
1621591340000|2021-05-21 10:02:20|26654.32|26654.32|26654.92|26654.92|26654.92|26654.92|26654.32|26654.32|0
1621591400000|2021-05-21 10:03:20|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|0
1621591410000|2021-05-21 10:03:30|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|0
1621591440000|2021-05-21 10:04:00|26669.08|26669.08|26679.71|26679.71|26679.71|26679.71|26669.08|26669.08|0
1621591470000|2021-05-21 10:04:30|26676.17|26676.17|26667.88|26667.88|26676.17|26676.17|26667.88|26667.88|0
1621591510000|2021-05-21 10:05:10|26664.34|26664.34|26650.17|26650.17|26664.34|26664.34|26650.17|26650.17|0
1621591530000|2021-05-21 10:05:30|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|0
1621591550000|2021-05-21 10:05:50|26647.13|26647.13|26643.59|26643.59|26647.13|26647.13|26643.59|26643.59|0
1621591630000|2021-05-21 10:07:10|26636.51|26636.51|26632.97|26632.97|26640.05|26640.05|26625.89|26625.89|0
1621591640000|2021-05-21 10:07:20|26625.89|26625.89|26625.89|26625.89|26625.89|26625.89|26625.89|26625.89|0
1621591650000|2021-05-21 10:07:30|26629.43|26629.43|26631.16|26631.16|26631.16|26631.16|26627.62|26627.62|0
1621591670000|2021-05-21 10:07:50|26638.25|26638.25|26638.25|26638.25|26638.25|26638.25|26638.25|26638.25|0
1621591680000|2021-05-21 10:08:00|26638.85|26638.85|26638.85|26638.85|26638.85|26638.85|26638.85|26638.85|0
1621591690000|2021-05-21 10:08:10|26631.77|26631.77|26631.77|26631.77|26631.77|26631.77|26631.77|26631.77|0
1621591770000|2021-05-21 10:09:30|26630.95|26630.95|26630.95|26630.95|26630.95|26630.95|26630.95|26630.95|0
1621591780000|2021-05-21 10:09:40|26630.34|26630.34|26630.34|26630.34|26630.34|26630.34|26630.34|26630.34|0
1621591790000|2021-05-21 10:09:50|26626.8|26626.8|26626.8|26626.8|26626.8|26626.8|26626.8|26626.8|0
1621591850000|2021-05-21 10:10:50|26627.21|26627.21|26627.21|26627.21|26627.21|26627.21|26627.21|26627.21|0
1621591860000|2021-05-21 10:11:00|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|0
1621591870000|2021-05-21 10:11:10|26626.78|26626.78|26626.78|26626.78|26626.78|26626.78|26626.78|26626.78|0
1621591900000|2021-05-21 10:11:40|26630.32|26630.32|26637.4|26637.4|26637.4|26637.4|26630.32|26630.32|0
1621591920000|2021-05-21 10:12:00|26640.94|26640.94|26640.94|26640.94|26640.94|26640.94|26640.94|26640.94|0
1621591930000|2021-05-21 10:12:10|26644.48|26644.48|26644.48|26644.48|26644.48|26644.48|26644.48|26644.48|0
1621591940000|2021-05-21 10:12:20|26644.86|26644.86|26645.06|26645.06|26645.06|26645.06|26644.86|26644.86|0
1621591950000|2021-05-21 10:12:30|26644.86|26644.86|26644.86|26644.86|26644.86|26644.86|26644.86|26644.86|0
1621591970000|2021-05-21 10:12:50|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|0
1621591980000|2021-05-21 10:13:00|26652.14|26652.14|26655.68|26655.68|26655.68|26655.68|26652.14|26652.14|0
1621591990000|2021-05-21 10:13:10|26656.28|26656.28|26656.28|26656.28|26656.28|26656.28|26656.28|26656.28|0
1621592020000|2021-05-21 10:13:40|26659.82|26659.82|26659.82|26659.82|26659.82|26659.82|26659.82|26659.82|0
1621592080000|2021-05-21 10:14:40|26663.36|26663.36|26656.28|26656.28|26663.36|26663.36|26656.28|26656.28|0
1621592100000|2021-05-21 10:15:00|26652.74|26652.74|26652.74|26652.74|26652.74|26652.74|26652.74|26652.74|0
1621592110000|2021-05-21 10:15:10|26652.14|26652.14|26652.14|26652.14|26652.14|26652.14|26652.14|26652.14|0
1621592150000|2021-05-21 10:15:50|26645.06|26645.06|26645.25|26645.25|26645.25|26645.25|26645.06|26645.06|0
1621592220000|2021-05-21 10:17:00|26645.85|26645.85|26645.85|26645.85|26645.85|26645.85|26645.85|26645.85|0
1621592230000|2021-05-21 10:17:10|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|0
1621592260000|2021-05-21 10:17:40|26652.93|26652.93|26652.93|26652.93|26652.93|26652.93|26652.93|26652.93|0
1621592280000|2021-05-21 10:18:00|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|26649.39|0
1621592300000|2021-05-21 10:18:20|26656.47|26656.47|26656.47|26656.47|26656.47|26656.47|26656.47|26656.47|0
1621592310000|2021-05-21 10:18:30|26660.01|26660.01|26660.01|26660.01|26660.01|26660.01|26660.01|26660.01|0
1621592360000|2021-05-21 10:19:20|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|0
1621592380000|2021-05-21 10:19:40|26667.1|26667.1|26667.1|26667.1|26667.1|26667.1|26667.1|26667.1|0
1621592390000|2021-05-21 10:19:50|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|26663.56|0
1621592410000|2021-05-21 10:20:10|26663.94|26663.94|26667.48|26667.48|26671.02|26671.02|26663.94|26663.94|0
1621592430000|2021-05-21 10:20:30|26666.88|26666.88|26666.88|26666.88|26666.88|26666.88|26666.88|26666.88|0
1621592460000|2021-05-21 10:21:00|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|0
1621592470000|2021-05-21 10:21:10|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|0
1621592480000|2021-05-21 10:21:20|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|0
1621592500000|2021-05-21 10:21:40|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|0
1621592520000|2021-05-21 10:22:00|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|0
1621592550000|2021-05-21 10:22:30|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|26662.93|0
1621592610000|2021-05-21 10:23:30|26666.47|26666.47|26666.47|26666.47|26666.47|26666.47|26666.47|26666.47|0
1621592630000|2021-05-21 10:23:50|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|0
1621592640000|2021-05-21 10:24:00|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|0
1621592670000|2021-05-21 10:24:30|26677.09|26677.09|26677.09|26677.09|26677.09|26677.09|26677.09|26677.09|0
1621592680000|2021-05-21 10:24:40|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|26673.55|0
1621592700000|2021-05-21 10:25:00|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|26670.01|0
1621592730000|2021-05-21 10:25:30|26670.39|26670.39|26669.82|26669.82|26670.39|26670.39|26669.82|26669.82|0
1621592740000|2021-05-21 10:25:40|26673.36|26673.36|26673.36|26673.36|26673.36|26673.36|26673.36|26673.36|0
1621592760000|2021-05-21 10:26:00|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|0
1621592800000|2021-05-21 10:26:40|26669.41|26669.41|26672.95|26672.95|26672.95|26672.95|26669.41|26669.41|0
1621592820000|2021-05-21 10:27:00|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|0
1621592840000|2021-05-21 10:27:20|26680.03|26680.03|26680.03|26680.03|26680.03|26680.03|26680.03|26680.03|0
1621592870000|2021-05-21 10:27:50|26687.11|26687.11|26687.11|26687.11|26687.11|26687.11|26687.11|26687.11|0
1621592880000|2021-05-21 10:28:00|26683.57|26683.57|26680.03|26680.03|26683.57|26683.57|26680.03|26680.03|0
1621592890000|2021-05-21 10:28:10|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|26676.49|0
1621592940000|2021-05-21 10:29:00|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|26672.95|0
1621593000000|2021-05-21 10:30:00|26671.14|26671.14|26672.35|26672.35|26672.35|26672.35|26671.14|26671.14|0
1621593030000|2021-05-21 10:30:30|26671.75|26671.75|26671.75|26671.75|26671.75|26671.75|26671.75|26671.75|0
1621593040000|2021-05-21 10:30:40|26672.51|26672.51|26686.68|26686.68|26686.68|26686.68|26672.51|26672.51|0
1621593050000|2021-05-21 10:30:50|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|26679.59|0
1621593070000|2021-05-21 10:31:10|26678.99|26678.99|26678.99|26678.99|26678.99|26678.99|26678.99|26678.99|0
1621593090000|2021-05-21 10:31:30|26682.53|26682.53|26682.53|26682.53|26682.53|26682.53|26682.53|26682.53|0
1621593110000|2021-05-21 10:31:50|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|0
1621593150000|2021-05-21 10:32:30|26682.53|26682.53|26678.99|26678.99|26682.53|26682.53|26678.99|26678.99|0
1621593180000|2021-05-21 10:33:00|26679.18|26679.18|26678.8|26678.8|26680.14|26680.14|26678.8|26678.8|0
1621593220000|2021-05-21 10:33:40|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|0
1621593230000|2021-05-21 10:33:50|26675.86|26675.86|26675.86|26675.86|26675.86|26675.86|26675.86|26675.86|0
1621593270000|2021-05-21 10:34:30|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|26675.26|0
1621593290000|2021-05-21 10:34:50|26674.66|26674.66|26674.66|26674.66|26674.66|26674.66|26674.66|26674.66|0
1621593350000|2021-05-21 10:35:50|26671.12|26671.12|26671.12|26671.12|26671.12|26671.12|26671.12|26671.12|0
1621593360000|2021-05-21 10:36:00|26667.58|26667.58|26667.58|26667.58|26667.58|26667.58|26667.58|26667.58|0
1621593400000|2021-05-21 10:36:40|26656.95|26656.95|26656.54|26656.54|26656.95|26656.95|26656.54|26656.54|0
1621593410000|2021-05-21 10:36:50|26649.46|26649.46|26648.86|26648.86|26649.46|26649.46|26648.86|26648.86|0
1621593430000|2021-05-21 10:37:10|26645.32|26645.32|26645.32|26645.32|26645.32|26645.32|26645.32|26645.32|0
1621593450000|2021-05-21 10:37:30|26645.12|26645.12|26644.36|26644.36|26645.12|26645.12|26644.36|26644.36|0
1621593460000|2021-05-21 10:37:40|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|0
1621593480000|2021-05-21 10:38:00|26654.98|26654.98|26651.44|26651.44|26654.98|26654.98|26651.44|26651.44|0
1621593500000|2021-05-21 10:38:20|26654.98|26654.98|26654.98|26654.98|26654.98|26654.98|26654.98|26654.98|0
1621593530000|2021-05-21 10:38:50|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|0
1621593580000|2021-05-21 10:39:40|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|0
1621593630000|2021-05-21 10:40:30|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|26651.44|0
1621593720000|2021-05-21 10:42:00|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|26647.9|0
1621593730000|2021-05-21 10:42:10|26644.36|26644.36|26643.15|26643.15|26644.36|26644.36|26643.15|26643.15|0
1621593780000|2021-05-21 10:43:00|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|0
1621593840000|2021-05-21 10:44:00|26633.13|26633.13|26632.72|26632.72|26633.13|26633.13|26632.72|26632.72|0
1621593860000|2021-05-21 10:44:20|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|0
1621593900000|2021-05-21 10:45:00|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|0
1621593910000|2021-05-21 10:45:10|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|0
1621593950000|2021-05-21 10:45:50|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|0
1621593960000|2021-05-21 10:46:00|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|0
1621593990000|2021-05-21 10:46:30|26626.62|26626.62|26626.62|26626.62|26626.62|26626.62|26626.62|26626.62|0
1621594050000|2021-05-21 10:47:30|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|0
1621594100000|2021-05-21 10:48:20|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|0
1621594140000|2021-05-21 10:49:00|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|26633.71|0
1621594170000|2021-05-21 10:49:30|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|26633.11|0
1621594190000|2021-05-21 10:49:50|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|0
1621594210000|2021-05-21 10:50:10|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|0
1621594270000|2021-05-21 10:51:10|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|0
1621594310000|2021-05-21 10:51:50|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|0
1621594320000|2021-05-21 10:52:00|26639.18|26639.18|26639.18|26639.18|26639.18|26639.18|26639.18|26639.18|0
1621594380000|2021-05-21 10:53:00|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|0
1621594460000|2021-05-21 10:54:20|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|0
1621594500000|2021-05-21 10:55:00|26646.45|26646.45|26646.26|26646.26|26646.45|26646.45|26646.26|26646.26|0
1621594520000|2021-05-21 10:55:20|26649.8|26649.8|26649.8|26649.8|26649.8|26649.8|26649.8|26649.8|0
1621594550000|2021-05-21 10:55:50|26653.34|26653.34|26653.34|26653.34|26653.34|26653.34|26653.34|26653.34|0
1621594560000|2021-05-21 10:56:00|26646.26|26646.26|26642.72|26642.72|26646.26|26646.26|26642.72|26642.72|0
1621594580000|2021-05-21 10:56:20|26635.63|26635.63|26635.06|26635.06|26635.63|26635.63|26635.06|26635.06|0
1621594590000|2021-05-21 10:56:30|26634.87|26634.87|26627.78|26627.78|26634.87|26634.87|26627.78|26627.78|0
1621594600000|2021-05-21 10:56:40|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|0
1621594680000|2021-05-21 10:58:00|26616.56|26616.56|26615.96|26615.96|26616.56|26616.56|26615.96|26615.96|0
1621594690000|2021-05-21 10:58:10|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|0
1621594740000|2021-05-21 10:59:00|26608.27|26608.27|26611.81|26611.81|26611.81|26611.81|26608.27|26608.27|0
1621594750000|2021-05-21 10:59:10|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|26615.36|0
1621594760000|2021-05-21 10:59:20|26618.9|26618.9|26618.9|26618.9|26618.9|26618.9|26618.9|26618.9|0
1621594780000|2021-05-21 10:59:40|26618.49|26618.49|26618.49|26618.49|26618.49|26618.49|26618.49|26618.49|0
1621594790000|2021-05-21 10:59:50|26611.4|26611.4|26607.86|26607.86|26611.4|26611.4|26607.86|26607.86|0
1621594810000|2021-05-21 11:00:10|26604.32|26604.32|26605.14|26605.14|26605.55|26605.55|26604.32|26604.32|0
1621594820000|2021-05-21 11:00:20|26604.76|26604.76|26604.76|26604.76|26604.76|26604.76|26604.76|26604.76|0
1621594830000|2021-05-21 11:00:30|26605.58|26605.58|26605.99|26605.99|26605.99|26605.99|26605.58|26605.58|0
1621594840000|2021-05-21 11:00:40|26605.61|26605.61|26605.61|26605.61|26605.61|26605.61|26605.61|26605.61|0
1621594870000|2021-05-21 11:01:10|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|0
1621594880000|2021-05-21 11:01:20|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|0
1621594890000|2021-05-21 11:01:30|26611.49|26611.49|26611.08|26611.08|26611.49|26611.49|26611.08|26611.08|0
1621594900000|2021-05-21 11:01:40|26612.28|26612.28|26612.28|26612.28|26612.28|26612.28|26612.28|26612.28|0
1621594910000|2021-05-21 11:01:50|26611.87|26611.87|26611.87|26611.87|26611.87|26611.87|26611.87|26611.87|0
1621594930000|2021-05-21 11:02:10|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|0
1621594970000|2021-05-21 11:02:50|26610.06|26610.06|26610.67|26610.67|26610.67|26610.67|26610.06|26610.06|0
1621594990000|2021-05-21 11:03:10|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|26611.27|0
1621595010000|2021-05-21 11:03:30|26607.73|26607.73|26611.27|26611.27|26611.27|26611.27|26607.73|26607.73|0
1621595020000|2021-05-21 11:03:40|26611.87|26611.87|26604.18|26604.18|26611.87|26611.87|26604.18|26604.18|0
1621595060000|2021-05-21 11:04:20|26593.56|26593.56|26593.56|26593.56|26593.56|26593.56|26593.56|26593.56|0
1621595070000|2021-05-21 11:04:30|26594.76|26594.76|26591.22|26591.22|26594.76|26594.76|26591.22|26591.22|0
1621595080000|2021-05-21 11:04:40|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|0
1621595090000|2021-05-21 11:04:50|26592.43|26592.43|26599.51|26599.51|26599.51|26599.51|26592.43|26592.43|0
1621595110000|2021-05-21 11:05:10|26600.11|26600.11|26600.11|26600.11|26600.11|26600.11|26600.11|26600.11|0
1621595120000|2021-05-21 11:05:20|26596.57|26596.57|26600.11|26600.11|26600.11|26600.11|26596.57|26596.57|0
1621595170000|2021-05-21 11:06:10|26593.03|26593.03|26589.49|26589.49|26593.03|26593.03|26589.49|26589.49|0
1621595250000|2021-05-21 11:07:30|26590.09|26590.09|26590.09|26590.09|26590.09|26590.09|26590.09|26590.09|0
1621595260000|2021-05-21 11:07:40|26589.49|26589.49|26589.49|26589.49|26589.49|26589.49|26589.49|26589.49|0
1621595290000|2021-05-21 11:08:10|26585.95|26585.95|26582.4|26582.4|26585.95|26585.95|26582.4|26582.4|0
1621595310000|2021-05-21 11:08:30|26581.58|26581.58|26581.58|26581.58|26581.58|26581.58|26581.58|26581.58|0
1621595320000|2021-05-21 11:08:40|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|0
1621595340000|2021-05-21 11:09:00|26599.29|26599.29|26599.29|26599.29|26599.29|26599.29|26599.29|26599.29|0
1621595380000|2021-05-21 11:09:40|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|0
1621595410000|2021-05-21 11:10:10|26617|26617|26613.45|26613.45|26617|26617|26613.45|26613.45|0
1621595460000|2021-05-21 11:11:00|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|26606.37|0
1621595540000|2021-05-21 11:12:20|26617|26617|26617|26617|26617|26617|26617|26617|0
1621595560000|2021-05-21 11:12:40|26620.54|26620.54|26624.08|26624.08|26624.08|26624.08|26620.54|26620.54|0
1621595590000|2021-05-21 11:13:10|26620.54|26620.54|26620.54|26620.54|26620.54|26620.54|26620.54|26620.54|0
1621595660000|2021-05-21 11:14:20|26620.34|26620.34|26620.34|26620.34|26620.34|26620.34|26620.34|26620.34|0
1621595680000|2021-05-21 11:14:40|26623.89|26623.89|26623.89|26623.89|26623.89|26623.89|26623.89|26623.89|0
1621595700000|2021-05-21 11:15:00|26622.65|26622.65|26622.65|26622.65|26622.65|26622.65|26622.65|26622.65|0
1621595760000|2021-05-21 11:16:00|26622.24|26622.24|26625.37|26625.37|26625.37|26625.37|26621.83|26621.83|0
1621595770000|2021-05-21 11:16:10|26628.92|26628.92|26628.92|26628.92|26628.92|26628.92|26628.92|26628.92|0
1621595790000|2021-05-21 11:16:30|26636|26636|26636|26636|26636|26636|26636|26636|0
1621595820000|2021-05-21 11:17:00|26639.54|26639.54|26639.54|26639.54|26639.54|26639.54|26639.54|26639.54|0
1621595830000|2021-05-21 11:17:10|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|0
1621595860000|2021-05-21 11:17:40|26636|26636|26632.05|26632.05|26636|26636|26632.05|26632.05|0
1621595890000|2021-05-21 11:18:10|26632.24|26632.24|26632.24|26632.24|26632.24|26632.24|26632.24|26632.24|0
1621595910000|2021-05-21 11:18:30|26639.32|26639.32|26639.32|26639.32|26639.32|26639.32|26639.32|26639.32|0
1621595940000|2021-05-21 11:19:00|26642.86|26642.86|26642.86|26642.86|26642.86|26642.86|26642.86|26642.86|0
1621595980000|2021-05-21 11:19:40|26642.45|26642.45|26642.45|26642.45|26642.45|26642.45|26642.45|26642.45|0
1621596000000|2021-05-21 11:20:00|26635.37|26635.37|26631.83|26631.83|26635.37|26635.37|26631.83|26631.83|0
1621596060000|2021-05-21 11:21:00|26628.29|26628.29|26627.68|26627.68|26628.29|26628.29|26627.68|26627.68|0
1621596110000|2021-05-21 11:21:50|26627.08|26627.08|26627.08|26627.08|26627.08|26627.08|26627.08|26627.08|0
1621596170000|2021-05-21 11:22:50|26626.48|26626.48|26608.77|26608.77|26626.48|26626.48|26608.77|26608.77|0
1621596180000|2021-05-21 11:23:00|26612.32|26612.32|26611.91|26611.91|26612.32|26612.32|26611.91|26611.91|0
1621596300000|2021-05-21 11:25:00|26615.45|26615.45|26615.45|26615.45|26615.45|26615.45|26615.45|26615.45|0
1621596310000|2021-05-21 11:25:10|26611.91|26611.91|26611.91|26611.91|26611.91|26611.91|26611.91|26611.91|0
1621596330000|2021-05-21 11:25:30|26608.36|26608.36|26608.36|26608.36|26608.36|26608.36|26608.36|26608.36|0
1621596400000|2021-05-21 11:26:40|26607.95|26607.95|26607.54|26607.54|26607.95|26607.95|26607.54|26607.54|0
1621596440000|2021-05-21 11:27:20|26604|26604|26604|26604|26604|26604|26604|26604|0
1621596500000|2021-05-21 11:28:20|26603.59|26603.59|26603.18|26603.18|26603.59|26603.59|26603.18|26603.18|0
1621596510000|2021-05-21 11:28:30|26604|26604|26604|26604|26604|26604|26604|26604|0
1621596540000|2021-05-21 11:29:00|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|0
1621596550000|2021-05-21 11:29:10|26608.75|26608.75|26608.75|26608.75|26609.95|26609.95|26608.75|26608.75|0
1621596580000|2021-05-21 11:29:40|26612.29|26612.29|26612.29|26612.29|26612.29|26612.29|26612.29|26612.29|0
1621596590000|2021-05-21 11:29:50|26612.1|26612.1|26612.7|26612.7|26612.7|26612.7|26612.1|26612.1|0
1621596600000|2021-05-21 11:30:00|26612.1|26612.1|26611.49|26611.49|26612.1|26612.1|26611.49|26611.49|0
1621596620000|2021-05-21 11:30:20|26611.9|26611.9|26612.32|26612.32|26612.32|26612.32|26611.9|26611.9|0
1621596630000|2021-05-21 11:30:30|26611.71|26611.71|26611.71|26611.71|26612.12|26612.12|26610.89|26610.89|0
1621596650000|2021-05-21 11:30:50|26615.26|26615.26|26615.26|26615.26|26615.26|26615.26|26615.26|26615.26|0
1621596670000|2021-05-21 11:31:10|26611.71|26611.71|26611.71|26611.71|26611.71|26611.71|26611.71|26611.71|0
1621596740000|2021-05-21 11:32:20|26601.09|26601.09|26601.09|26601.09|26601.09|26601.09|26601.09|26601.09|0
1621596780000|2021-05-21 11:33:00|26594.01|26594.01|26594.01|26594.01|26594.01|26594.01|26594.01|26594.01|0
1621596810000|2021-05-21 11:33:30|26597.55|26597.55|26597.55|26597.55|26597.55|26597.55|26597.55|26597.55|0
1621596830000|2021-05-21 11:33:50|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|0
1621596880000|2021-05-21 11:34:40|26593.82|26593.82|26593.82|26593.82|26593.82|26593.82|26593.82|26593.82|0
1621596890000|2021-05-21 11:34:50|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|26597.36|0
1621596960000|2021-05-21 11:36:00|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|0
1621596970000|2021-05-21 11:36:10|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|0
1621597030000|2021-05-21 11:37:10|26615.06|26615.06|26615.06|26615.06|26615.06|26615.06|26615.06|26615.06|0
1621597090000|2021-05-21 11:38:10|26611.52|26611.52|26611.52|26611.52|26611.52|26611.52|26611.52|26611.52|0
1621597210000|2021-05-21 11:40:10|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|0
1621597220000|2021-05-21 11:40:20|26607.16|26607.16|26607.16|26607.16|26607.16|26607.16|26607.16|26607.16|0
1621597230000|2021-05-21 11:40:30|26600.08|26600.08|26600.08|26600.08|26600.08|26600.08|26600.08|26600.08|0
1621597300000|2021-05-21 11:41:40|26596.54|26596.54|26596.54|26596.54|26596.54|26596.54|26596.54|26596.54|0
1621597310000|2021-05-21 11:41:50|26592.99|26592.99|26592.99|26592.99|26592.99|26592.99|26592.99|26592.99|0
1621597340000|2021-05-21 11:42:20|26592.58|26592.58|26592.58|26592.58|26592.58|26592.58|26592.58|26592.58|0
1621597390000|2021-05-21 11:43:10|26589.04|26589.04|26593.6|26593.6|26593.6|26593.6|26589.04|26589.04|0
1621597400000|2021-05-21 11:43:20|26594.17|26594.17|26594.17|26594.17|26594.17|26594.17|26594.17|26594.17|0
1621597450000|2021-05-21 11:44:10|26597.71|26597.71|26597.71|26597.71|26597.71|26597.71|26597.71|26597.71|0
1621597460000|2021-05-21 11:44:20|26598.1|26598.1|26598.1|26598.1|26598.1|26598.1|26598.1|26598.1|0
1621597500000|2021-05-21 11:45:00|26597.49|26597.49|26597.49|26597.49|26597.49|26597.49|26597.49|26597.49|0
1621597510000|2021-05-21 11:45:10|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|0
1621597530000|2021-05-21 11:45:30|26600.21|26600.21|26600.21|26600.21|26600.21|26600.21|26600.21|26600.21|0
1621597560000|2021-05-21 11:46:00|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|0
1621597570000|2021-05-21 11:46:10|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|26596.67|0
1621597640000|2021-05-21 11:47:20|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|26593.13|0
1621597750000|2021-05-21 11:49:10|26593.95|26593.95|26593.95|26593.95|26593.95|26593.95|26593.95|26593.95|0
1621597800000|2021-05-21 11:50:00|26601.04|26601.04|26609.32|26609.32|26609.32|26609.32|26601.04|26601.04|0
1621597830000|2021-05-21 11:50:30|26616.4|26616.4|26616.4|26616.4|26616.4|26616.4|26616.4|26616.4|0
1621597840000|2021-05-21 11:50:40|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|0
1621597860000|2021-05-21 11:51:00|26623.49|26623.49|26623.49|26623.49|26623.49|26623.49|26623.49|26623.49|0
1621597870000|2021-05-21 11:51:10|26619.95|26619.95|26616.4|26616.4|26619.95|26619.95|26616.4|26616.4|0
1621597890000|2021-05-21 11:51:30|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|0
1621597950000|2021-05-21 11:52:30|26609.32|26609.32|26609.32|26609.32|26609.32|26609.32|26609.32|26609.32|0
1621598020000|2021-05-21 11:53:40|26605.78|26605.78|26605.78|26605.78|26605.78|26605.78|26605.78|26605.78|0
1621598070000|2021-05-21 11:54:30|26609.32|26609.32|26605.78|26605.78|26609.32|26609.32|26605.78|26605.78|0
1621598160000|2021-05-21 11:56:00|26602.24|26602.24|26598.7|26598.7|26602.24|26602.24|26598.7|26598.7|0
1621598230000|2021-05-21 11:57:10|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|0
1621598280000|2021-05-21 11:58:00|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|0
1621598340000|2021-05-21 11:59:00|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|26595.16|0
1621598390000|2021-05-21 11:59:50|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|26591.62|0
1621598400000|2021-05-21 12:00:00|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|0
1621598410000|2021-05-21 12:00:10|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|0
1621598430000|2021-05-21 12:00:30|26586.87|26586.87|26586.87|26586.87|26586.87|26586.87|26586.87|26586.87|0
1621598600000|2021-05-21 12:03:20|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|26590.41|0
1621598640000|2021-05-21 12:04:00|26590.82|26590.82|26590.82|26590.82|26590.82|26590.82|26590.82|26590.82|0
1621598700000|2021-05-21 12:05:00|26587.28|26587.28|26587.28|26587.28|26587.28|26587.28|26587.28|26587.28|0
1621598710000|2021-05-21 12:05:10|26583.74|26583.74|26583.74|26583.74|26583.74|26583.74|26583.74|26583.74|0
1621598760000|2021-05-21 12:06:00|26583.14|26583.14|26583.14|26583.14|26583.14|26583.14|26583.14|26583.14|0
1621598810000|2021-05-21 12:06:50|26586.68|26586.68|26586.68|26586.68|26586.68|26586.68|26586.68|26586.68|0
1621598840000|2021-05-21 12:07:20|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|0
1621598890000|2021-05-21 12:08:10|26590.22|26590.22|26590.22|26590.22|26590.22|26590.22|26590.22|26590.22|0
1621598920000|2021-05-21 12:08:40|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|26589.81|0
1621598950000|2021-05-21 12:09:10|26593.35|26593.35|26593.35|26593.35|26593.35|26593.35|26593.35|26593.35|0
1621599030000|2021-05-21 12:10:30|26596.89|26596.89|26596.89|26596.89|26596.89|26596.89|26596.89|26596.89|0
1621599160000|2021-05-21 12:12:40|26600.43|26600.43|26596.89|26596.89|26600.43|26600.43|26596.89|26596.89|0
1621599170000|2021-05-21 12:12:50|26600.43|26600.43|26600.43|26600.43|26600.43|26600.43|26600.43|26600.43|0
1621599200000|2021-05-21 12:13:20|26603.98|26603.98|26607.52|26607.52|26607.52|26607.52|26603.98|26603.98|0
1621599210000|2021-05-21 12:13:30|26603.98|26603.98|26604.39|26604.39|26604.39|26604.39|26603.98|26603.98|0
1621599240000|2021-05-21 12:14:00|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|0
1621599290000|2021-05-21 12:14:50|26601.45|26601.45|26601.45|26601.45|26601.45|26601.45|26601.45|26601.45|0
1621599300000|2021-05-21 12:15:00|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|26604.99|0
1621599310000|2021-05-21 12:15:10|26600.84|26600.84|26597.3|26597.3|26600.84|26600.84|26597.3|26597.3|0
1621599380000|2021-05-21 12:16:20|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|0
1621599390000|2021-05-21 12:16:30|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|0
1621599400000|2021-05-21 12:16:40|26604.39|26604.39|26607.93|26607.93|26607.93|26607.93|26604.39|26604.39|0
1621599480000|2021-05-21 12:18:00|26608.53|26608.53|26608.53|26608.53|26608.53|26608.53|26608.53|26608.53|0
1621599500000|2021-05-21 12:18:20|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|0
1621599510000|2021-05-21 12:18:30|26608.91|26608.91|26608.91|26608.91|26608.91|26608.91|26608.91|26608.91|0
1621599520000|2021-05-21 12:18:40|26612.45|26612.45|26612.45|26612.45|26612.45|26612.45|26612.45|26612.45|0
1621599540000|2021-05-21 12:19:00|26612.86|26612.86|26613.28|26613.28|26613.28|26613.28|26612.86|26612.86|0
1621599590000|2021-05-21 12:19:50|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|26612.86|0
1621599600000|2021-05-21 12:20:00|26616.41|26616.41|26621.15|26621.15|26621.15|26621.15|26616.41|26616.41|0
1621599640000|2021-05-21 12:20:40|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|0
1621599730000|2021-05-21 12:22:10|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|0
1621599740000|2021-05-21 12:22:20|26625.29|26625.29|26625.29|26625.29|26625.29|26625.29|26625.29|26625.29|0
1621599750000|2021-05-21 12:22:30|26621.75|26621.75|26621.75|26621.75|26621.75|26621.75|26621.75|26621.75|0
1621599830000|2021-05-21 12:23:50|26621.15|26621.15|26609.92|26609.92|26621.15|26621.15|26609.92|26609.92|0
1621599910000|2021-05-21 12:25:10|26609.51|26609.51|26609.51|26609.51|26609.51|26609.51|26609.51|26609.51|0
1621599960000|2021-05-21 12:26:00|26613.06|26613.06|26613.06|26613.06|26613.06|26613.06|26613.06|26613.06|0
1621599970000|2021-05-21 12:26:10|26616.6|26616.6|26616.6|26616.6|26616.6|26616.6|26616.6|26616.6|0
1621599980000|2021-05-21 12:26:20|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|0
1621599990000|2021-05-21 12:26:30|26620.55|26620.55|26620.55|26620.55|26620.55|26620.55|26620.55|26620.55|0
1621600060000|2021-05-21 12:27:40|26624.09|26624.09|26627.63|26627.63|26627.63|26627.63|26624.09|26624.09|0
1621600070000|2021-05-21 12:27:50|26624.09|26624.09|26627.63|26627.63|26627.63|26627.63|26624.09|26624.09|0
1621600100000|2021-05-21 12:28:20|26634.71|26634.71|26634.71|26634.71|26634.71|26634.71|26634.71|26634.71|0
1621600110000|2021-05-21 12:28:30|26641.8|26641.8|26641.8|26641.8|26641.8|26641.8|26641.8|26641.8|0
1621600140000|2021-05-21 12:29:00|26627.63|26627.63|26620.55|26620.55|26631.17|26631.17|26620.55|26620.55|0
1621600170000|2021-05-21 12:29:30|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|0
1621600200000|2021-05-21 12:30:00|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|0
1621600220000|2021-05-21 12:30:20|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|0
1621600250000|2021-05-21 12:30:50|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|26624.69|0
1621600260000|2021-05-21 12:31:00|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|26628.23|0
1621600330000|2021-05-21 12:32:10|26621.15|26621.15|26621.15|26621.15|26621.15|26621.15|26621.15|26621.15|0
1621600340000|2021-05-21 12:32:20|26620.74|26620.74|26620.74|26620.74|26620.74|26620.74|26620.74|26620.74|0
1621600380000|2021-05-21 12:33:00|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|0
1621600410000|2021-05-21 12:33:30|26623.68|26623.68|26623.68|26623.68|26623.68|26623.68|26623.68|26623.68|0
1621600420000|2021-05-21 12:33:40|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|26620.14|0
1621600500000|2021-05-21 12:35:00|26619.75|26619.75|26614.82|26614.82|26619.75|26619.75|26614.82|26614.82|0
1621600540000|2021-05-21 12:35:40|26614.43|26614.43|26614.43|26614.43|26614.43|26614.43|26614.43|26614.43|0
1621600590000|2021-05-21 12:36:30|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|0
1621600610000|2021-05-21 12:36:50|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|0
1621600730000|2021-05-21 12:38:50|26600.27|26600.27|26600.27|26600.27|26600.27|26600.27|26600.27|26600.27|0
1621600740000|2021-05-21 12:39:00|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|26603.81|0
1621600750000|2021-05-21 12:39:10|26600.27|26600.27|26600.27|26600.27|26600.27|26600.27|26596.73|26596.73|0
1621600800000|2021-05-21 12:40:00|26596.73|26596.73|26596.73|26596.73|26596.73|26596.73|26596.73|26596.73|0
1621600820000|2021-05-21 12:40:20|26593.19|26593.19|26593.19|26593.19|26593.19|26593.19|26593.19|26593.19|0
1621600920000|2021-05-21 12:42:00|26589.65|26589.65|26589.65|26589.65|26589.65|26589.65|26589.65|26589.65|0
1621600990000|2021-05-21 12:43:10|26582.56|26582.56|26582.56|26582.56|26582.56|26582.56|26582.56|26582.56|0
1621601040000|2021-05-21 12:44:00|26581.99|26581.99|26578.45|26578.45|26581.99|26581.99|26578.45|26578.45|0
1621601090000|2021-05-21 12:44:50|26581.99|26581.99|26592.61|26592.61|26592.61|26592.61|26581.99|26581.99|0
1621601100000|2021-05-21 12:45:00|26589.07|26589.07|26581.99|26581.99|26589.07|26589.07|26581.99|26581.99|0
1621601140000|2021-05-21 12:45:40|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|0
1621601150000|2021-05-21 12:45:50|26585.94|26585.94|26585.94|26585.94|26585.94|26585.94|26585.94|26585.94|0
1621601170000|2021-05-21 12:46:10|26578.86|26578.86|26578.86|26578.86|26578.86|26578.86|26578.86|26578.86|0
1621601210000|2021-05-21 12:46:50|26578.45|26578.45|26578.45|26578.45|26578.45|26578.45|26578.45|26578.45|0
1621601220000|2021-05-21 12:47:00|26577.63|26577.63|26577.63|26577.63|26577.63|26577.63|26577.63|26577.63|0
1621601270000|2021-05-21 12:47:50|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|0
1621601290000|2021-05-21 12:48:10|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|0
1621601330000|2021-05-21 12:48:50|26595.33|26595.33|26595.33|26595.33|26595.33|26595.33|26595.33|26595.33|0
1621601360000|2021-05-21 12:49:20|26602.41|26602.41|26602.41|26602.41|26602.41|26602.41|26602.41|26602.41|0
1621601390000|2021-05-21 12:49:50|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|0
1621601430000|2021-05-21 12:50:30|26604.03|26604.03|26604.03|26604.03|26604.03|26604.03|26604.03|26604.03|0
1621601440000|2021-05-21 12:50:40|26603.62|26603.62|26602.8|26602.8|26603.62|26603.62|26602.8|26602.8|0
1621601450000|2021-05-21 12:50:50|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|0
1621601520000|2021-05-21 12:52:00|26602.61|26602.61|26602.61|26602.61|26602.61|26602.61|26602.61|26602.61|0
1621601540000|2021-05-21 12:52:20|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|0
1621601550000|2021-05-21 12:52:30|26606.75|26606.75|26606.75|26606.75|26606.75|26606.75|26606.75|26606.75|0
1621601560000|2021-05-21 12:52:40|26610.29|26610.29|26610.29|26610.29|26610.29|26610.29|26610.29|26610.29|0
1621601580000|2021-05-21 12:53:00|26613.83|26613.83|26617.37|26617.37|26617.37|26617.37|26613.83|26613.83|0
1621601630000|2021-05-21 12:53:50|26613.83|26613.83|26613.83|26613.83|26613.83|26613.83|26613.83|26613.83|0
1621601660000|2021-05-21 12:54:20|26617.37|26617.37|26613.83|26613.83|26617.37|26617.37|26613.83|26613.83|0
1621601700000|2021-05-21 12:55:00|26610.29|26610.29|26610.89|26610.89|26610.89|26610.89|26610.29|26610.29|0
1621601750000|2021-05-21 12:55:50|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|26607.35|0
1621601760000|2021-05-21 12:56:00|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|26607.76|0
1621601780000|2021-05-21 12:56:20|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|26607.95|0
1621601910000|2021-05-21 12:58:30|26618.58|26618.58|26618.58|26618.58|26618.58|26618.58|26615.04|26615.04|0
1621601950000|2021-05-21 12:59:10|26615.04|26615.04|26615.04|26615.04|26615.04|26615.04|26615.04|26615.04|0
1621601960000|2021-05-21 12:59:20|26618.58|26618.58|26618.58|26618.58|26618.58|26618.58|26618.58|26618.58|0
1621601980000|2021-05-21 12:59:40|26622.12|26622.12|26622.12|26622.12|26622.12|26622.12|26622.12|26622.12|0
1621601990000|2021-05-21 12:59:50|26625.66|26625.66|26647.51|26647.51|26647.51|26647.51|26625.66|26625.66|0
1621602000000|2021-05-21 13:00:00|26647.7|26647.7|26644.98|26644.98|26652.06|26652.06|26644.98|26644.98|0
1621602010000|2021-05-21 13:00:10|26648.52|26648.52|26641.03|26641.03|26648.52|26648.52|26641.03|26641.03|0
1621602040000|2021-05-21 13:00:40|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|0
1621602050000|2021-05-21 13:00:50|26641.03|26641.03|26641.03|26641.03|26641.03|26641.03|26641.03|26641.03|0
1621602070000|2021-05-21 13:01:10|26637.49|26637.49|26633.95|26633.95|26637.49|26637.49|26633.95|26633.95|0
1621602090000|2021-05-21 13:01:30|26637.49|26637.49|26658.73|26658.73|26658.73|26658.73|26637.49|26637.49|0
1621602100000|2021-05-21 13:01:40|26655.19|26655.19|26658.73|26658.73|26658.73|26658.73|26655.19|26655.19|0
1621602110000|2021-05-21 13:01:50|26665.82|26665.82|26672.9|26672.9|26676.44|26676.44|26665.82|26665.82|0
1621602130000|2021-05-21 13:02:10|26672.49|26672.49|26665.41|26665.41|26672.49|26672.49|26661.86|26661.86|0
1621602180000|2021-05-21 13:03:00|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|0
1621602190000|2021-05-21 13:03:10|26658.32|26658.32|26658.32|26658.32|26658.32|26658.32|26658.32|26658.32|0
1621602200000|2021-05-21 13:03:20|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|0
1621602260000|2021-05-21 13:04:20|26655.38|26655.38|26655.99|26655.99|26655.99|26655.99|26655.38|26655.38|0
1621602280000|2021-05-21 13:04:40|26648.9|26648.9|26666.61|26666.61|26666.61|26666.61|26645.36|26645.36|0
1621602330000|2021-05-21 13:05:30|26670.15|26670.15|26670.15|26670.15|26670.15|26670.15|26670.15|26670.15|0
1621602400000|2021-05-21 13:06:40|26673.69|26673.69|26680.77|26680.77|26680.77|26680.77|26673.69|26673.69|0
1621602440000|2021-05-21 13:07:20|26677.23|26677.23|26677.23|26677.23|26677.23|26677.23|26677.23|26677.23|0
1621602480000|2021-05-21 13:08:00|26676.03|26676.03|26676.03|26676.03|26676.03|26676.03|26676.03|26676.03|0
1621602490000|2021-05-21 13:08:10|26672.49|26672.49|26672.49|26672.49|26672.49|26672.49|26672.49|26672.49|0
1621602510000|2021-05-21 13:08:30|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|26661.86|0
1621602530000|2021-05-21 13:08:50|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|26654.78|0
1621602540000|2021-05-21 13:09:00|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|0
1621602590000|2021-05-21 13:09:50|26661.45|26661.45|26661.45|26661.45|26661.45|26661.45|26661.45|26661.45|0
1621602600000|2021-05-21 13:10:00|26654.37|26654.37|26650.83|26650.83|26654.37|26654.37|26650.83|26650.83|0
1621602620000|2021-05-21 13:10:20|26650.42|26650.42|26650.42|26650.42|26650.42|26650.42|26650.42|26650.42|0
1621602640000|2021-05-21 13:10:40|26650.01|26650.01|26650.01|26650.01|26650.01|26650.01|26650.01|26650.01|0
1621602710000|2021-05-21 13:11:50|26646.47|26646.47|26646.47|26646.47|26646.47|26646.47|26646.47|26646.47|0
1621602780000|2021-05-21 13:13:00|26645.87|26645.87|26644.66|26644.66|26645.87|26645.87|26644.66|26644.66|0
1621602810000|2021-05-21 13:13:30|26641.12|26641.12|26641.12|26641.12|26641.12|26641.12|26641.12|26641.12|0
1621602880000|2021-05-21 13:14:40|26644.66|26644.66|26644.66|26644.66|26644.66|26644.66|26644.66|26644.66|0
1621602890000|2021-05-21 13:14:50|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|0
1621602900000|2021-05-21 13:15:00|26651.75|26651.75|26655.29|26655.29|26655.29|26655.29|26651.75|26651.75|0
1621602940000|2021-05-21 13:15:40|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|0
1621602950000|2021-05-21 13:15:50|26647.79|26647.79|26647.38|26647.38|26647.79|26647.79|26647.38|26647.38|0
1621602970000|2021-05-21 13:16:10|26643.84|26643.84|26643.84|26643.84|26643.84|26643.84|26643.84|26643.84|0
1621603000000|2021-05-21 13:16:40|26640.3|26640.3|26640.3|26640.3|26640.3|26640.3|26640.3|26640.3|0
1621603020000|2021-05-21 13:17:00|26640.71|26640.71|26637.17|26637.17|26640.71|26640.71|26637.17|26637.17|0
1621603090000|2021-05-21 13:18:10|26630.09|26630.09|26630.09|26630.09|26630.09|26630.09|26630.09|26630.09|0
1621603110000|2021-05-21 13:18:30|26633.63|26633.63|26633.63|26633.63|26633.63|26633.63|26633.63|26633.63|0
1621603130000|2021-05-21 13:18:50|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|0
1621603150000|2021-05-21 13:19:10|26632.86|26632.86|26633.27|26633.27|26633.27|26633.27|26632.86|26632.86|0
1621603200000|2021-05-21 13:20:00|26629.73|26629.73|26633.27|26633.27|26633.27|26633.27|26629.73|26629.73|0
1621603210000|2021-05-21 13:20:10|26633.46|26633.46|26633.46|26633.46|26633.46|26633.46|26633.46|26633.46|0
1621603240000|2021-05-21 13:20:40|26632.86|26632.86|26634.07|26634.07|26634.07|26634.07|26632.86|26632.86|0
1621603250000|2021-05-21 13:20:50|26634.67|26634.67|26634.67|26634.67|26634.67|26634.67|26634.67|26634.67|0
1621603270000|2021-05-21 13:21:10|26635.08|26635.08|26635.08|26635.08|26635.08|26635.08|26635.08|26635.08|0
1621603290000|2021-05-21 13:21:30|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|0
1621603340000|2021-05-21 13:22:20|26631.92|26631.92|26631.92|26631.92|26631.92|26631.92|26631.92|26631.92|0
1621603420000|2021-05-21 13:23:40|26635.46|26635.46|26639|26639|26639|26639|26635.46|26635.46|0
1621603450000|2021-05-21 13:24:10|26642.54|26642.54|26646.09|26646.09|26646.09|26646.09|26642.54|26642.54|0
1621603460000|2021-05-21 13:24:20|26649.63|26649.63|26649.63|26649.63|26649.63|26649.63|26649.63|26649.63|0
1621603490000|2021-05-21 13:24:50|26653.17|26653.17|26650.23|26650.23|26653.17|26653.17|26646.09|26646.09|0
1621603500000|2021-05-21 13:25:00|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|0
1621603510000|2021-05-21 13:25:10|26647.29|26647.29|26647.29|26647.29|26647.29|26647.29|26647.29|26647.29|0
1621603530000|2021-05-21 13:25:30|26643.75|26643.75|26643.75|26643.75|26643.75|26643.75|26643.75|26643.75|0
1621603550000|2021-05-21 13:25:50|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|26644.57|0
1621603590000|2021-05-21 13:26:30|26645.17|26645.17|26641.63|26641.63|26645.17|26645.17|26641.63|26641.63|0
1621603600000|2021-05-21 13:26:40|26648.71|26648.71|26647.51|26647.51|26649.91|26649.91|26647.51|26647.51|0
1621603620000|2021-05-21 13:27:00|26648.08|26648.08|26648.85|26648.85|26648.85|26648.85|26648.08|26648.08|0
1621603660000|2021-05-21 13:27:40|26652.39|26652.39|26652.39|26652.39|26652.39|26652.39|26652.39|26652.39|0
1621603680000|2021-05-21 13:28:00|26648.85|26648.85|26652.39|26652.39|26652.39|26652.39|26648.85|26648.85|0
1621603690000|2021-05-21 13:28:10|26655.93|26655.93|26652.39|26652.39|26655.93|26655.93|26652.39|26652.39|0
1621603760000|2021-05-21 13:29:20|26652.58|26652.58|26652.58|26652.58|26652.58|26652.58|26652.58|26652.58|0
1621603770000|2021-05-21 13:29:30|26651.98|26651.98|26651.98|26651.98|26651.98|26651.98|26651.98|26651.98|0
1621603790000|2021-05-21 13:29:50|26648.44|26648.44|26648.44|26648.44|26648.44|26648.44|26648.44|26648.44|0
1621603800000|2021-05-21 13:30:00|26644.9|26644.9|26648.63|26648.63|26648.63|26648.63|26630.73|26630.73|0
1621603810000|2021-05-21 13:30:10|26645.09|26645.09|26648.63|26648.63|26648.63|26648.63|26645.09|26645.09|0
1621603820000|2021-05-21 13:30:20|26652.17|26652.17|26652.17|26652.17|26652.17|26652.17|26652.17|26652.17|0
1621603830000|2021-05-21 13:30:30|26651.41|26651.41|26654.56|26654.56|26654.56|26654.56|26651.02|26651.02|0
1621603840000|2021-05-21 13:30:40|26658.1|26658.1|26654.56|26654.56|26658.1|26658.1|26654.56|26654.56|0
1621603850000|2021-05-21 13:30:50|26661.65|26661.65|26661.45|26661.45|26661.65|26661.65|26661.45|26661.45|0
1621603860000|2021-05-21 13:31:00|26657.91|26657.91|26657.31|26657.31|26657.91|26657.91|26657.31|26657.31|0
1621603870000|2021-05-21 13:31:10|26653.77|26653.77|26653.77|26653.77|26653.77|26653.77|26653.77|26653.77|0
1621603890000|2021-05-21 13:31:30|26650.23|26650.23|26650.83|26650.83|26650.83|26650.83|26650.23|26650.23|0
1621603900000|2021-05-21 13:31:40|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|0
1621603910000|2021-05-21 13:31:50|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|0
1621603920000|2021-05-21 13:32:00|26650.26|26650.26|26650.26|26650.26|26650.26|26650.26|26646.71|26646.71|0
1621603930000|2021-05-21 13:32:10|26650.67|26650.67|26649.05|26649.05|26650.67|26650.67|26649.05|26649.05|0
1621603940000|2021-05-21 13:32:20|26650.26|26650.26|26656.74|26656.74|26656.74|26656.74|26649.65|26649.65|0
1621603950000|2021-05-21 13:32:30|26657.34|26657.34|26657.34|26657.34|26657.75|26657.75|26657.34|26657.34|0
1621603960000|2021-05-21 13:32:40|26660.88|26660.88|26664.42|26664.42|26664.42|26664.42|26657.34|26657.34|0
1621603970000|2021-05-21 13:32:50|26663.82|26663.82|26663.82|26663.82|26663.82|26663.82|26663.82|26663.82|0
1621603980000|2021-05-21 13:33:00|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|26660.28|0
1621603990000|2021-05-21 13:33:10|26663.82|26663.82|26670.9|26670.9|26670.9|26670.9|26663.82|26663.82|0
1621604000000|2021-05-21 13:33:20|26674.44|26674.44|26681.52|26681.52|26682.13|26682.13|26674.44|26674.44|0
1621604010000|2021-05-21 13:33:30|26682.13|26682.13|26682.54|26682.54|26682.54|26682.54|26679|26679|0
1621604020000|2021-05-21 13:33:40|26675.45|26675.45|26675.45|26675.45|26679|26679|26675.45|26675.45|0
1621604030000|2021-05-21 13:33:50|26671.91|26671.91|26664.83|26664.83|26671.91|26671.91|26664.83|26664.83|0
1621604050000|2021-05-21 13:34:10|26668.37|26668.37|26668.78|26668.78|26668.78|26668.78|26668.37|26668.37|0
1621604060000|2021-05-21 13:34:20|26665.24|26665.24|26665.24|26665.24|26665.24|26665.24|26665.24|26665.24|0
1621604070000|2021-05-21 13:34:30|26661.7|26661.7|26658.16|26658.16|26661.7|26661.7|26658.16|26658.16|0
1621604080000|2021-05-21 13:34:40|26658.73|26658.73|26651.65|26651.65|26658.73|26658.73|26651.65|26651.65|0
1621604100000|2021-05-21 13:35:00|26655.19|26655.19|26655.19|26655.19|26655.19|26655.19|26655.19|26655.19|0
1621604110000|2021-05-21 13:35:10|26651.65|26651.65|26651.24|26651.24|26651.65|26651.65|26651.24|26651.24|0
1621604120000|2021-05-21 13:35:20|26647.7|26647.7|26648.08|26648.08|26648.08|26648.08|26647.7|26647.7|0
1621604130000|2021-05-21 13:35:30|26647.67|26647.67|26651.21|26651.21|26651.21|26651.21|26647.67|26647.67|0
1621604150000|2021-05-21 13:35:50|26651.41|26651.41|26644.32|26644.32|26651.41|26651.41|26644.32|26644.32|0
1621604160000|2021-05-21 13:36:00|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|0
1621604190000|2021-05-21 13:36:30|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|0
1621604200000|2021-05-21 13:36:40|26647.86|26647.86|26633.7|26633.7|26647.86|26647.86|26633.7|26633.7|0
1621604220000|2021-05-21 13:37:00|26633.89|26633.89|26633.89|26633.89|26633.89|26633.89|26633.89|26633.89|0
1621604270000|2021-05-21 13:37:50|26630.35|26630.35|26630.35|26630.35|26630.35|26630.35|26630.35|26630.35|0
1621604280000|2021-05-21 13:38:00|26633.89|26633.89|26637.43|26637.43|26637.43|26637.43|26633.89|26633.89|0
1621604290000|2021-05-21 13:38:10|26638.03|26638.03|26637.24|26637.24|26638.03|26638.03|26637.24|26637.24|0
1621604310000|2021-05-21 13:38:30|26637.65|26637.65|26637.65|26637.65|26637.65|26637.65|26637.65|26637.65|0
1621604330000|2021-05-21 13:38:50|26641.19|26641.19|26644.73|26644.73|26644.73|26644.73|26641.19|26641.19|0
1621604340000|2021-05-21 13:39:00|26648.28|26648.28|26648.28|26648.28|26648.28|26648.28|26648.28|26648.28|0
1621604370000|2021-05-21 13:39:30|26649.1|26649.1|26645.56|26645.56|26649.1|26649.1|26645.56|26645.56|0
1621604380000|2021-05-21 13:39:40|26642.01|26642.01|26642.01|26642.01|26642.01|26642.01|26642.01|26642.01|0
1621604390000|2021-05-21 13:39:50|26638.47|26638.47|26642.01|26642.01|26642.01|26642.01|26638.47|26638.47|0
1621604400000|2021-05-21 13:40:00|26638.47|26638.47|26631.39|26631.39|26638.47|26638.47|26627.85|26627.85|0
1621604410000|2021-05-21 13:40:10|26627.85|26627.85|26627.85|26627.85|26627.85|26627.85|26627.85|26627.85|0
1621604440000|2021-05-21 13:40:40|26620.77|26620.77|26620.77|26620.77|26620.77|26620.77|26617.23|26617.23|0
1621604450000|2021-05-21 13:40:50|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|26617.23|0
1621604460000|2021-05-21 13:41:00|26610.14|26610.14|26599.11|26599.11|26610.14|26610.14|26599.11|26599.11|0
1621604470000|2021-05-21 13:41:10|26592.03|26592.03|26588.49|26588.49|26592.03|26592.03|26588.49|26588.49|0
1621604480000|2021-05-21 13:41:20|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26588.49|26588.49|0
1621604490000|2021-05-21 13:41:30|26595.57|26595.57|26599.11|26599.11|26599.11|26599.11|26595.57|26595.57|0
1621604500000|2021-05-21 13:41:40|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|0
1621604510000|2021-05-21 13:41:50|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|0
1621604520000|2021-05-21 13:42:00|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|0
1621604530000|2021-05-21 13:42:10|26596.14|26596.14|26596.14|26596.14|26596.14|26596.14|26596.14|26596.14|0
1621604540000|2021-05-21 13:42:20|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|0
1621604550000|2021-05-21 13:42:30|26588.65|26588.65|26574.48|26574.48|26588.65|26588.65|26574.48|26574.48|0
1621604580000|2021-05-21 13:43:00|26581.57|26581.57|26581.57|26581.57|26581.57|26581.57|26581.57|26581.57|0
1621604590000|2021-05-21 13:43:10|26578.03|26578.03|26578.03|26578.03|26578.03|26578.03|26578.03|26578.03|0
1621604600000|2021-05-21 13:43:20|26574.48|26574.48|26578.03|26578.03|26578.03|26578.03|26574.48|26574.48|0
1621604610000|2021-05-21 13:43:30|26574.48|26574.48|26570.94|26570.94|26574.48|26574.48|26570.94|26570.94|0
1621604630000|2021-05-21 13:43:50|26567.4|26567.4|26567.4|26567.4|26567.4|26567.4|26567.4|26567.4|0
1621604640000|2021-05-21 13:44:00|26574.48|26574.48|26574.48|26574.48|26574.48|26574.48|26574.48|26574.48|0
1621604650000|2021-05-21 13:44:10|26578.03|26578.03|26588.65|26588.65|26588.65|26588.65|26578.03|26578.03|0
1621604660000|2021-05-21 13:44:20|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|0
1621604670000|2021-05-21 13:44:30|26591.59|26591.59|26588.05|26588.05|26591.59|26591.59|26588.05|26588.05|0
1621604680000|2021-05-21 13:44:40|26595.13|26595.13|26591.59|26591.59|26595.13|26595.13|26591.59|26591.59|0
1621604700000|2021-05-21 13:45:00|26595.13|26595.13|26609.3|26609.3|26612.84|26612.84|26595.13|26595.13|0
1621604710000|2021-05-21 13:45:10|26602.21|26602.21|26609.3|26609.3|26609.3|26609.3|26602.21|26602.21|0
1621604720000|2021-05-21 13:45:20|26609.49|26609.49|26612.84|26612.84|26613.03|26613.03|26609.49|26609.49|0
1621604750000|2021-05-21 13:45:50|26609.3|26609.3|26602.21|26602.21|26609.3|26609.3|26602.21|26602.21|0
1621604770000|2021-05-21 13:46:10|26598.67|26598.67|26595.13|26595.13|26598.67|26598.67|26595.13|26595.13|0
1621604780000|2021-05-21 13:46:20|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|0
1621604810000|2021-05-21 13:46:50|26590.77|26590.77|26590.77|26590.77|26590.77|26590.77|26590.77|26590.77|0
1621604840000|2021-05-21 13:47:20|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|0
1621604850000|2021-05-21 13:47:30|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|0
1621604870000|2021-05-21 13:47:50|26597.25|26597.25|26604.33|26604.33|26604.33|26604.33|26597.25|26597.25|0
1621604880000|2021-05-21 13:48:00|26603.92|26603.92|26603.92|26603.92|26603.92|26603.92|26603.92|26603.92|0
1621604890000|2021-05-21 13:48:10|26600.38|26600.38|26600.38|26600.38|26600.38|26600.38|26600.38|26600.38|0
1621604900000|2021-05-21 13:48:20|26599.61|26599.61|26599.42|26599.42|26599.61|26599.61|26599.42|26599.42|0
1621604920000|2021-05-21 13:48:40|26602.96|26602.96|26602.58|26602.58|26602.96|26602.96|26602.58|26602.58|0
1621604930000|2021-05-21 13:48:50|26599.04|26599.04|26588.41|26588.41|26599.04|26599.04|26588.41|26588.41|0
1621604950000|2021-05-21 13:49:10|26591.95|26591.95|26591.95|26591.95|26591.95|26591.95|26591.95|26591.95|0
1621604960000|2021-05-21 13:49:20|26588.41|26588.41|26588.41|26588.41|26588.41|26588.41|26588.41|26588.41|0
1621604990000|2021-05-21 13:49:50|26588.82|26588.82|26589.59|26589.59|26589.59|26589.59|26588.82|26588.82|0
1621605000000|2021-05-21 13:50:00|26589.78|26589.78|26596.87|26596.87|26596.87|26596.87|26589.78|26589.78|0
1621605020000|2021-05-21 13:50:20|26596.45|26596.45|26596.45|26596.45|26596.45|26596.45|26596.45|26596.45|0
1621605030000|2021-05-21 13:50:30|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|0
1621605060000|2021-05-21 13:51:00|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|0
1621605070000|2021-05-21 13:51:10|26594.12|26594.12|26590.58|26590.58|26594.12|26594.12|26590.58|26590.58|0
1621605080000|2021-05-21 13:51:20|26594.12|26594.12|26594.12|26594.12|26594.12|26594.12|26594.12|26594.12|0
1621605100000|2021-05-21 13:51:40|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|0
1621605120000|2021-05-21 13:52:00|26597.06|26597.06|26600.6|26600.6|26600.6|26600.6|26597.06|26597.06|0
1621605130000|2021-05-21 13:52:10|26601.2|26601.2|26601.2|26601.2|26601.2|26601.2|26601.2|26601.2|0
1621605150000|2021-05-21 13:52:30|26608.28|26608.28|26623.27|26623.27|26623.27|26623.27|26608.28|26608.28|0
1621605160000|2021-05-21 13:52:40|26626.81|26626.81|26623.27|26623.27|26626.81|26626.81|26623.27|26623.27|0
1621605170000|2021-05-21 13:52:50|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|0
1621605180000|2021-05-21 13:53:00|26620.11|26620.11|26623.65|26623.65|26623.65|26623.65|26620.11|26620.11|0
1621605190000|2021-05-21 13:53:10|26623.84|26623.84|26623.84|26623.84|26623.84|26623.84|26623.84|26623.84|0
1621605210000|2021-05-21 13:53:30|26623.65|26623.65|26623.46|26623.46|26623.65|26623.65|26623.46|26623.46|0
1621605230000|2021-05-21 13:53:50|26619.92|26619.92|26619.92|26619.92|26619.92|26619.92|26619.92|26619.92|0
1621605240000|2021-05-21 13:54:00|26605.15|26605.15|26605.15|26605.15|26605.15|26605.15|26601.61|26601.61|0
1621605250000|2021-05-21 13:54:10|26608.69|26608.69|26608.69|26608.69|26608.69|26608.69|26608.69|26608.69|0
1621605260000|2021-05-21 13:54:20|26587.45|26587.45|26587.45|26587.45|26587.45|26587.45|26587.45|26587.45|0
1621605270000|2021-05-21 13:54:30|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|0
1621605280000|2021-05-21 13:54:40|26594.53|26594.53|26598.07|26598.07|26598.07|26598.07|26594.53|26594.53|0
1621605310000|2021-05-21 13:55:10|26594.53|26594.53|26594.53|26594.53|26594.53|26594.53|26594.53|26594.53|0
1621605320000|2021-05-21 13:55:20|26598.07|26598.07|26598.07|26598.07|26598.07|26598.07|26598.07|26598.07|0
1621605350000|2021-05-21 13:55:50|26601.61|26601.61|26601.61|26601.61|26601.61|26601.61|26601.61|26601.61|0
1621605380000|2021-05-21 13:56:20|26601.23|26601.23|26604.77|26604.77|26604.77|26604.77|26597.69|26597.69|0
1621605410000|2021-05-21 13:56:50|26605.18|26605.18|26605.18|26605.18|26605.18|26605.18|26605.18|26605.18|0
1621605430000|2021-05-21 13:57:10|26612.26|26612.26|26615.8|26615.8|26615.8|26615.8|26612.26|26612.26|0
1621605450000|2021-05-21 13:57:30|26616.19|26616.19|26616.4|26616.4|26616.4|26616.4|26615.8|26615.8|0
1621605490000|2021-05-21 13:58:10|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|26619.95|0
1621605500000|2021-05-21 13:58:20|26616.4|26616.4|26595.16|26595.16|26616.4|26616.4|26595.16|26595.16|0
1621605510000|2021-05-21 13:58:30|26595.76|26595.76|26595.16|26595.16|26595.76|26595.76|26595.16|26595.16|0
1621605550000|2021-05-21 13:59:10|26595.76|26595.76|26608.19|26608.19|26608.19|26608.19|26595.76|26595.76|0
1621605560000|2021-05-21 13:59:20|26604.65|26604.65|26604.24|26604.24|26604.65|26604.65|26604.24|26604.24|0
1621605570000|2021-05-21 13:59:30|26607.78|26607.78|26607.78|26607.78|26607.78|26607.78|26607.78|26607.78|0
1621605580000|2021-05-21 13:59:40|26608.38|26608.38|26608.38|26608.38|26608.38|26608.38|26608.38|26608.38|0
1621605590000|2021-05-21 13:59:50|26608.19|26608.19|26609.99|26609.99|26609.99|26609.99|26608.19|26608.19|0
1621605610000|2021-05-21 14:00:10|26609.58|26609.58|26609.39|26609.39|26609.58|26609.58|26609.39|26609.39|0
1621605620000|2021-05-21 14:00:20|26604.64|26604.64|26604.64|26604.64|26604.64|26604.64|26604.64|26604.64|0
1621605630000|2021-05-21 14:00:30|26604.04|26604.04|26599.3|26599.3|26604.04|26604.04|26599.3|26599.3|0
1621605660000|2021-05-21 14:01:00|26602.84|26602.84|26602.84|26602.84|26602.84|26602.84|26602.84|26602.84|0
1621605680000|2021-05-21 14:01:20|26599.3|26599.3|26595.76|26595.76|26599.3|26599.3|26595.76|26595.76|0
1621605720000|2021-05-21 14:02:00|26595.16|26595.16|26588.07|26588.07|26595.16|26595.16|26588.07|26588.07|0
1621605740000|2021-05-21 14:02:20|26584.53|26584.53|26584.53|26584.53|26584.53|26584.53|26584.53|26584.53|0
1621605780000|2021-05-21 14:03:00|26584.15|26584.15|26584.15|26584.15|26584.15|26584.15|26584.15|26584.15|0
1621605800000|2021-05-21 14:03:20|26580.61|26580.61|26586.77|26586.77|26586.77|26586.77|26580.61|26580.61|0
1621605820000|2021-05-21 14:03:40|26593.86|26593.86|26593.86|26593.86|26593.86|26593.86|26593.86|26593.86|0
1621605830000|2021-05-21 14:03:50|26600.94|26600.94|26604.48|26604.48|26604.48|26604.48|26600.94|26600.94|0
1621605840000|2021-05-21 14:04:00|26600.94|26600.94|26600.94|26600.94|26600.94|26600.94|26600.94|26600.94|0
1621605860000|2021-05-21 14:04:20|26601.32|26601.32|26601.9|26601.9|26601.9|26601.9|26601.32|26601.32|0
1621605890000|2021-05-21 14:04:50|26602.47|26602.47|26602.47|26602.47|26602.47|26602.47|26602.47|26602.47|0
1621605900000|2021-05-21 14:05:00|26606.01|26606.01|26613.1|26613.1|26613.1|26613.1|26606.01|26606.01|0
1621605910000|2021-05-21 14:05:10|26606.01|26606.01|26606.01|26606.01|26606.01|26606.01|26606.01|26606.01|0
1621605920000|2021-05-21 14:05:20|26613.1|26613.1|26623.72|26623.72|26623.72|26623.72|26613.1|26613.1|0
1621605930000|2021-05-21 14:05:30|26620.18|26620.18|26619.58|26619.58|26620.18|26620.18|26619.58|26619.58|0
1621605960000|2021-05-21 14:06:00|26623.12|26623.12|26623.12|26623.12|26626.66|26626.66|26623.12|26623.12|0
1621605970000|2021-05-21 14:06:10|26624.08|26624.08|26624.08|26624.08|26624.08|26624.08|26624.08|26624.08|0
1621605980000|2021-05-21 14:06:20|26627.62|26627.62|26627.62|26627.62|26627.62|26627.62|26627.62|26627.62|0
1621606010000|2021-05-21 14:06:50|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|0
1621606020000|2021-05-21 14:07:00|26631.16|26631.16|26624.08|26624.08|26631.16|26631.16|26624.08|26624.08|0
1621606030000|2021-05-21 14:07:10|26627.62|26627.62|26631.16|26631.16|26631.16|26631.16|26627.62|26627.62|0
1621606050000|2021-05-21 14:07:30|26627.02|26627.02|26627.02|26627.02|26627.02|26627.02|26627.02|26627.02|0
1621606070000|2021-05-21 14:07:50|26630.56|26630.56|26634.1|26634.1|26634.1|26634.1|26630.56|26630.56|0
1621606110000|2021-05-21 14:08:30|26630.56|26630.56|26623.47|26623.47|26630.56|26630.56|26623.47|26623.47|0
1621606170000|2021-05-21 14:09:30|26612.85|26612.85|26593.94|26593.94|26612.85|26612.85|26593.94|26593.94|0
1621606180000|2021-05-21 14:09:40|26597.48|26597.48|26604.56|26604.56|26604.56|26604.56|26597.48|26597.48|0
1621606200000|2021-05-21 14:10:00|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|0
1621606220000|2021-05-21 14:10:20|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|0
1621606230000|2021-05-21 14:10:30|26608.11|26608.11|26608.11|26608.11|26615.19|26615.19|26608.11|26608.11|0
1621606250000|2021-05-21 14:10:50|26604.56|26604.56|26602.16|26602.16|26604.98|26604.98|26602.16|26602.16|0
1621606260000|2021-05-21 14:11:00|26601.75|26601.75|26602.35|26602.35|26602.35|26602.35|26601.75|26601.75|0
1621606270000|2021-05-21 14:11:10|26598.81|26598.81|26605.89|26605.89|26605.89|26605.89|26598.81|26598.81|0
1621606280000|2021-05-21 14:11:20|26607.09|26607.09|26607.09|26607.09|26607.09|26607.09|26607.09|26607.09|0
1621606290000|2021-05-21 14:11:30|26607.5|26607.5|26607.5|26607.5|26607.5|26607.5|26607.5|26607.5|0
1621606300000|2021-05-21 14:11:40|26614.59|26614.59|26617.74|26617.74|26618.13|26618.13|26614.59|26614.59|0
1621606330000|2021-05-21 14:12:10|26616.54|26616.54|26616.54|26616.54|26616.54|26616.54|26616.54|26616.54|0
1621606340000|2021-05-21 14:12:20|26616.13|26616.13|26616.13|26616.13|26616.13|26616.13|26616.13|26616.13|0
1621606350000|2021-05-21 14:12:30|26612.59|26612.59|26599.03|26599.03|26612.59|26612.59|26594.88|26594.88|0
1621606360000|2021-05-21 14:12:40|26602.57|26602.57|26602.57|26602.57|26602.57|26602.57|26602.57|26602.57|0
1621606370000|2021-05-21 14:12:50|26601.97|26601.97|26600.95|26600.95|26601.97|26601.97|26600.95|26600.95|0
1621606380000|2021-05-21 14:13:00|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|0
1621606390000|2021-05-21 14:13:10|26597.82|26597.82|26597.82|26597.82|26597.82|26597.82|26597.82|26597.82|0
1621606400000|2021-05-21 14:13:20|26601.36|26601.36|26601.36|26601.36|26601.36|26601.36|26601.36|26601.36|0
1621606410000|2021-05-21 14:13:30|26600.95|26600.95|26600.95|26600.95|26600.95|26600.95|26600.95|26600.95|0
1621606420000|2021-05-21 14:13:40|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|26597.41|0
1621606450000|2021-05-21 14:14:10|26593.87|26593.87|26593.87|26593.87|26593.87|26593.87|26593.87|26593.87|0
1621606460000|2021-05-21 14:14:20|26594.28|26594.28|26594.88|26594.88|26594.88|26594.88|26594.28|26594.28|0
1621606490000|2021-05-21 14:14:50|26598.42|26598.42|26598.42|26598.42|26598.42|26598.42|26598.42|26598.42|0
1621606510000|2021-05-21 14:15:10|26601.97|26601.97|26601.97|26601.97|26601.97|26601.97|26601.97|26601.97|0
1621606520000|2021-05-21 14:15:20|26605.51|26605.51|26605.89|26605.89|26605.89|26605.89|26605.51|26605.51|0
1621606530000|2021-05-21 14:15:30|26605.51|26605.51|26605.7|26605.7|26606.11|26606.11|26605.51|26605.51|0
1621606540000|2021-05-21 14:15:40|26619.86|26619.86|26633.45|26633.45|26634.03|26634.03|26619.86|26619.86|0
1621606550000|2021-05-21 14:15:50|26626.37|26626.37|26626.37|26626.37|26626.37|26626.37|26626.37|26626.37|0
1621606560000|2021-05-21 14:16:00|26626.78|26626.78|26619.7|26619.7|26626.78|26626.78|26619.7|26619.7|0
1621606570000|2021-05-21 14:16:10|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|0
1621606590000|2021-05-21 14:16:30|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|0
1621606620000|2021-05-21 14:17:00|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|0
1621606630000|2021-05-21 14:17:10|26616.76|26616.76|26613.22|26613.22|26616.76|26616.76|26613.22|26613.22|0
1621606640000|2021-05-21 14:17:20|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|0
1621606650000|2021-05-21 14:17:30|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|0
1621606680000|2021-05-21 14:18:00|26619.7|26619.7|26619.7|26619.7|26619.7|26619.7|26619.7|26619.7|0
1621606690000|2021-05-21 14:18:10|26619.89|26619.89|26619.89|26619.89|26619.89|26619.89|26619.89|26619.89|0
1621606700000|2021-05-21 14:18:20|26623.43|26623.43|26623.43|26623.43|26623.43|26623.43|26623.43|26623.43|0
1621606710000|2021-05-21 14:18:30|26626.97|26626.97|26627.38|26627.38|26627.38|26627.38|26626.97|26626.97|0
1621606720000|2021-05-21 14:18:40|26630.92|26630.92|26634.88|26634.88|26634.88|26634.88|26630.92|26630.92|0
1621606760000|2021-05-21 14:19:20|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|0
1621606780000|2021-05-21 14:19:40|26634.88|26634.88|26631.33|26631.33|26634.88|26634.88|26631.33|26631.33|0
1621606790000|2021-05-21 14:19:50|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|0
1621606810000|2021-05-21 14:20:10|26620.71|26620.71|26620.71|26620.71|26620.71|26620.71|26620.71|26620.71|0
1621606820000|2021-05-21 14:20:20|26624.25|26624.25|26627.79|26627.79|26627.79|26627.79|26624.25|26624.25|0
1621606860000|2021-05-21 14:21:00|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|26624.25|0
1621606880000|2021-05-21 14:21:20|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|26623.65|0
1621606910000|2021-05-21 14:21:50|26627.19|26627.19|26620.11|26620.11|26627.19|26627.19|26620.11|26620.11|0
1621606960000|2021-05-21 14:22:40|26616.57|26616.57|26616.57|26616.57|26616.57|26616.57|26616.57|26616.57|0
1621606980000|2021-05-21 14:23:00|26613.03|26613.03|26615.36|26615.36|26616.57|26616.57|26613.03|26613.03|0
1621606990000|2021-05-21 14:23:10|26608.28|26608.28|26608.28|26608.28|26608.28|26608.28|26608.28|26608.28|0
1621607000000|2021-05-21 14:23:20|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|0
1621607030000|2021-05-21 14:23:50|26604.36|26604.36|26603.76|26603.76|26604.36|26604.36|26603.76|26603.76|0
1621607040000|2021-05-21 14:24:00|26600.21|26600.21|26592.72|26592.72|26600.21|26600.21|26592.72|26592.72|0
1621607050000|2021-05-21 14:24:10|26592.31|26592.31|26588.77|26588.77|26592.31|26592.31|26588.77|26588.77|0
1621607060000|2021-05-21 14:24:20|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|0
1621607080000|2021-05-21 14:24:40|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|26587.78|0
1621607090000|2021-05-21 14:24:50|26584.24|26584.24|26587.78|26587.78|26587.78|26587.78|26584.24|26584.24|0
1621607100000|2021-05-21 14:25:00|26591.33|26591.33|26591.33|26591.33|26591.33|26591.33|26591.33|26591.33|0
1621607130000|2021-05-21 14:25:30|26591.93|26591.93|26602.55|26602.55|26602.55|26602.55|26591.93|26591.93|0
1621607140000|2021-05-21 14:25:40|26601.95|26601.95|26605.49|26605.49|26605.49|26605.49|26601.95|26601.95|0
1621607170000|2021-05-21 14:26:10|26605.9|26605.9|26605.9|26605.9|26605.9|26605.9|26605.9|26605.9|0
1621607190000|2021-05-21 14:26:30|26602.36|26602.36|26595.28|26595.28|26602.36|26602.36|26595.28|26595.28|0
1621607200000|2021-05-21 14:26:40|26594.87|26594.87|26594.46|26594.46|26594.87|26594.87|26594.46|26594.46|0
1621607220000|2021-05-21 14:27:00|26590.91|26590.91|26591.52|26591.52|26591.52|26591.52|26590.91|26590.91|0
1621607280000|2021-05-21 14:28:00|26587.98|26587.98|26584.43|26584.43|26587.98|26587.98|26584.43|26584.43|0
1621607290000|2021-05-21 14:28:10|26583.23|26583.23|26583.23|26583.23|26583.23|26583.23|26583.23|26583.23|0
1621607310000|2021-05-21 14:28:30|26579.69|26579.69|26586.77|26586.77|26586.77|26586.77|26579.69|26579.69|0
1621607320000|2021-05-21 14:28:40|26579.69|26579.69|26583.23|26583.23|26583.23|26583.23|26579.69|26579.69|0
1621607360000|2021-05-21 14:29:20|26579.69|26579.69|26583.23|26583.23|26583.23|26583.23|26579.69|26579.69|0
1621607370000|2021-05-21 14:29:30|26576.15|26576.15|26576.15|26576.15|26576.15|26576.15|26576.15|26576.15|0
1621607380000|2021-05-21 14:29:40|26569.07|26569.07|26569.07|26569.07|26569.48|26569.48|26569.07|26569.07|0
1621607390000|2021-05-21 14:29:50|26568.87|26568.87|26565.33|26565.33|26568.87|26568.87|26565.33|26565.33|0
1621607410000|2021-05-21 14:30:10|26568.87|26568.87|26561.79|26561.79|26572.42|26572.42|26561.79|26561.79|0
1621607420000|2021-05-21 14:30:20|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|0
1621607430000|2021-05-21 14:30:30|26565.93|26565.93|26565.93|26565.93|26565.93|26565.93|26565.93|26565.93|0
1621607460000|2021-05-21 14:31:00|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|0
1621607500000|2021-05-21 14:31:40|26563.16|26563.16|26563.57|26563.57|26563.57|26563.57|26563.16|26563.16|0
1621607510000|2021-05-21 14:31:50|26563.76|26563.76|26563.57|26563.57|26563.76|26563.76|26563.57|26563.57|0
1621607530000|2021-05-21 14:32:10|26567.11|26567.11|26578.34|26578.34|26578.34|26578.34|26567.11|26567.11|0
1621607550000|2021-05-21 14:32:30|26574.8|26574.8|26574.8|26574.8|26574.8|26574.8|26574.8|26574.8|0
1621607590000|2021-05-21 14:33:10|26571.25|26571.25|26571.25|26571.25|26571.25|26571.25|26571.25|26571.25|0
1621607600000|2021-05-21 14:33:20|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|0
1621607650000|2021-05-21 14:34:10|26574.8|26574.8|26574.8|26574.8|26578.34|26578.34|26574.8|26574.8|0
1621607690000|2021-05-21 14:34:50|26571.25|26571.25|26564.17|26564.17|26571.25|26571.25|26560.63|26560.63|0
1621607700000|2021-05-21 14:35:00|26563.76|26563.76|26567.3|26567.3|26567.3|26567.3|26563.76|26563.76|0
1621607730000|2021-05-21 14:35:30|26567.9|26567.9|26567.9|26567.9|26567.9|26567.9|26567.9|26567.9|0
1621607750000|2021-05-21 14:35:50|26564.36|26564.36|26564.36|26564.36|26564.36|26564.36|26564.36|26564.36|0
1621607770000|2021-05-21 14:36:10|26563.95|26563.95|26559.59|26559.59|26563.95|26563.95|26559.59|26559.59|0
1621607810000|2021-05-21 14:36:50|26566.67|26566.67|26573.76|26573.76|26577.3|26577.3|26566.67|26566.67|0
1621607820000|2021-05-21 14:37:00|26566.67|26566.67|26559.59|26559.59|26566.67|26566.67|26559.59|26559.59|0
1621607840000|2021-05-21 14:37:20|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|0
1621607850000|2021-05-21 14:37:30|26559.59|26559.59|26559.59|26559.59|26559.59|26559.59|26559.59|26559.59|0
1621607860000|2021-05-21 14:37:40|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|0
1621607880000|2021-05-21 14:38:00|26570.21|26570.21|26570.21|26570.21|26570.21|26570.21|26570.21|26570.21|0
1621607910000|2021-05-21 14:38:30|26573.76|26573.76|26573.76|26573.76|26573.76|26573.76|26573.76|26573.76|0
1621607990000|2021-05-21 14:39:50|26574.17|26574.17|26574.17|26574.17|26574.17|26574.17|26574.17|26574.17|0
1621608000000|2021-05-21 14:40:00|26574.77|26574.77|26583.97|26583.97|26583.97|26583.97|26573.95|26573.95|0
1621608010000|2021-05-21 14:40:10|26587.51|26587.51|26583.97|26583.97|26587.51|26587.51|26583.97|26583.97|0
1621608070000|2021-05-21 14:41:10|26583.37|26583.37|26582.96|26582.96|26583.37|26583.37|26582.96|26582.96|0
1621608080000|2021-05-21 14:41:20|26582.57|26582.57|26586.11|26586.11|26586.11|26586.11|26582.57|26582.57|0
1621608120000|2021-05-21 14:42:00|26582.57|26582.57|26568.41|26568.41|26582.57|26582.57|26568.41|26568.41|0
1621608170000|2021-05-21 14:42:50|26568.22|26568.22|26571.76|26571.76|26571.76|26571.76|26568.22|26568.22|0
1621608180000|2021-05-21 14:43:00|26582.38|26582.38|26585.92|26585.92|26585.92|26585.92|26582.38|26582.38|0
1621608230000|2021-05-21 14:43:50|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|0
1621608240000|2021-05-21 14:44:00|26583.2|26583.2|26583.2|26583.2|26583.2|26583.2|26583.2|26583.2|0
1621608270000|2021-05-21 14:44:30|26579.66|26579.66|26579.66|26579.66|26579.66|26579.66|26579.66|26579.66|0
1621608290000|2021-05-21 14:44:50|26580.07|26580.07|26580.07|26580.07|26580.07|26580.07|26580.07|26580.07|0
1621608300000|2021-05-21 14:45:00|26576.53|26576.53|26576.53|26576.53|26576.53|26576.53|26576.53|26576.53|0
1621608320000|2021-05-21 14:45:20|26576.94|26576.94|26576.94|26576.94|26576.94|26576.94|26576.94|26576.94|0
1621608330000|2021-05-21 14:45:30|26573.4|26573.4|26573.4|26573.4|26573.4|26573.4|26573.4|26573.4|0
1621608380000|2021-05-21 14:46:20|26572.99|26572.99|26573.4|26573.4|26573.4|26573.4|26572.99|26572.99|0
1621608400000|2021-05-21 14:46:40|26576.94|26576.94|26581.49|26581.49|26581.49|26581.49|26576.94|26576.94|0
1621608410000|2021-05-21 14:46:50|26585.04|26585.04|26585.04|26585.04|26585.04|26585.04|26585.04|26585.04|0
1621608450000|2021-05-21 14:47:30|26588.58|26588.58|26589.78|26589.78|26589.78|26589.78|26588.58|26588.58|0
1621608460000|2021-05-21 14:47:40|26589.37|26589.37|26589.37|26589.37|26589.37|26589.37|26589.37|26589.37|0
1621608470000|2021-05-21 14:47:50|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|26592.91|0
1621608490000|2021-05-21 14:48:10|26582.29|26582.29|26575.2|26575.2|26582.29|26582.29|26575.2|26575.2|0
1621608540000|2021-05-21 14:49:00|26578.75|26578.75|26578.75|26578.75|26578.75|26578.75|26578.75|26578.75|0
1621608550000|2021-05-21 14:49:10|26578.14|26578.14|26581.69|26581.69|26581.69|26581.69|26578.14|26578.14|0
1621608590000|2021-05-21 14:49:50|26582.1|26582.1|26582.1|26582.1|26582.1|26582.1|26582.1|26582.1|0
1621608610000|2021-05-21 14:50:10|26585.64|26585.64|26584.84|26584.84|26585.64|26585.64|26584.84|26584.84|0
1621608630000|2021-05-21 14:50:30|26585.03|26585.03|26577.95|26577.95|26585.03|26585.03|26577.95|26577.95|0
1621608640000|2021-05-21 14:50:40|26574.41|26574.41|26574.41|26574.41|26574.41|26574.41|26574.41|26574.41|0
1621608650000|2021-05-21 14:50:50|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|26574.82|0
1621608660000|2021-05-21 14:51:00|26578.36|26578.36|26578.36|26578.36|26578.36|26578.36|26578.36|26578.36|0
1621608700000|2021-05-21 14:51:40|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|0
1621608720000|2021-05-21 14:52:00|26576.03|26576.03|26574.82|26574.82|26576.03|26576.03|26574.82|26574.82|0
1621608730000|2021-05-21 14:52:10|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|0
1621608770000|2021-05-21 14:52:50|26567.74|26567.74|26567.74|26567.74|26567.74|26567.74|26567.74|26567.74|0
1621608790000|2021-05-21 14:53:10|26560.66|26560.66|26553.57|26553.57|26560.66|26560.66|26550.03|26550.03|0
1621608820000|2021-05-21 14:53:40|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|0
1621608830000|2021-05-21 14:53:50|26560.66|26560.66|26560.66|26560.66|26560.66|26560.66|26560.66|26560.66|0
1621608850000|2021-05-21 14:54:10|26564.2|26564.2|26567.74|26567.74|26567.74|26567.74|26564.2|26564.2|0
1621608870000|2021-05-21 14:54:30|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|0
1621608890000|2021-05-21 14:54:50|26567.74|26567.74|26560.66|26560.66|26567.74|26567.74|26560.66|26560.66|0
1621608900000|2021-05-21 14:55:00|26561.04|26561.04|26564.58|26564.58|26564.58|26564.58|26561.04|26561.04|0
1621608920000|2021-05-21 14:55:20|26561.04|26561.04|26561.62|26561.62|26561.62|26561.62|26561.04|26561.04|0
1621608930000|2021-05-21 14:55:30|26565.16|26565.16|26561.62|26561.62|26565.16|26565.16|26561.62|26561.62|0
1621608940000|2021-05-21 14:55:40|26565.16|26565.16|26565.16|26565.16|26565.16|26565.16|26565.16|26565.16|0
1621608980000|2021-05-21 14:56:20|26568.7|26568.7|26568.7|26568.7|26568.7|26568.7|26568.7|26568.7|0
1621608990000|2021-05-21 14:56:30|26568.1|26568.1|26567.49|26567.49|26568.1|26568.1|26567.49|26567.49|0
1621609020000|2021-05-21 14:57:00|26571.04|26571.04|26571.64|26571.64|26571.64|26571.64|26571.04|26571.04|0
1621609030000|2021-05-21 14:57:10|26575.18|26575.18|26575.18|26575.18|26575.18|26575.18|26575.18|26575.18|0
1621609050000|2021-05-21 14:57:30|26571.64|26571.64|26571.64|26571.64|26571.64|26571.64|26571.64|26571.64|0
1621609080000|2021-05-21 14:58:00|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|0
1621609120000|2021-05-21 14:58:40|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|0
1621609140000|2021-05-21 14:59:00|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|26568.1|0
1621609150000|2021-05-21 14:59:10|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|26564.56|0
1621609170000|2021-05-21 14:59:30|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|26564.17|0
1621609210000|2021-05-21 15:00:10|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|0
1621609230000|2021-05-21 15:00:30|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|0
1621609250000|2021-05-21 15:00:50|26571.06|26571.06|26571.06|26571.06|26571.06|26571.06|26571.06|26571.06|0
1621609330000|2021-05-21 15:02:10|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|26567.52|0
1621609350000|2021-05-21 15:02:30|26566.92|26566.92|26566.92|26566.92|26566.92|26566.92|26566.92|26566.92|0
1621609360000|2021-05-21 15:02:40|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|0
1621609370000|2021-05-21 15:02:50|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|0
1621609380000|2021-05-21 15:03:00|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|0
1621609410000|2021-05-21 15:03:30|26569.86|26569.86|26569.86|26569.86|26569.86|26569.86|26569.86|26569.86|0
1621609450000|2021-05-21 15:04:10|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|26566.32|0
1621609510000|2021-05-21 15:05:10|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|26562.78|0
1621609540000|2021-05-21 15:05:40|26559.24|26559.24|26559.24|26559.24|26559.24|26559.24|26559.24|26559.24|0
1621609620000|2021-05-21 15:07:00|26562.78|26562.78|26561.98|26561.98|26562.78|26562.78|26561.98|26561.98|0
1621609630000|2021-05-21 15:07:10|26561.38|26561.38|26560.78|26560.78|26561.38|26561.38|26560.78|26560.78|0
1621609660000|2021-05-21 15:07:40|26557.24|26557.24|26557.24|26557.24|26557.24|26557.24|26557.24|26557.24|0
1621609690000|2021-05-21 15:08:10|26556.64|26556.64|26556.64|26556.64|26556.64|26556.64|26556.64|26556.64|0
1621609700000|2021-05-21 15:08:20|26557.05|26557.05|26556.64|26556.64|26557.05|26557.05|26556.64|26556.64|0
1621609760000|2021-05-21 15:09:20|26553.1|26553.1|26560.18|26560.18|26560.18|26560.18|26553.1|26553.1|0
1621609800000|2021-05-21 15:10:00|26560.78|26560.78|26559.58|26559.58|26560.78|26560.78|26559.58|26559.58|0
1621609820000|2021-05-21 15:10:20|26556.04|26556.04|26559.58|26559.58|26559.58|26559.58|26556.04|26556.04|0
1621609870000|2021-05-21 15:11:10|26556.04|26556.04|26552.49|26552.49|26556.04|26556.04|26552.49|26552.49|0
1621609880000|2021-05-21 15:11:20|26556.04|26556.04|26559.58|26559.58|26559.58|26559.58|26556.04|26556.04|0
1621609890000|2021-05-21 15:11:30|26560.18|26560.18|26560.78|26560.78|26560.78|26560.78|26560.18|26560.18|0
1621609910000|2021-05-21 15:11:50|26561.19|26561.19|26564.73|26564.73|26564.73|26564.73|26561.19|26561.19|0
1621609920000|2021-05-21 15:12:00|26568.27|26568.27|26561.19|26561.19|26568.27|26568.27|26561.19|26561.19|0
1621609950000|2021-05-21 15:12:30|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|0
1621609990000|2021-05-21 15:13:10|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|0
1621610020000|2021-05-21 15:13:40|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|26557.65|0
1621610030000|2021-05-21 15:13:50|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|26554.11|0
1621610080000|2021-05-21 15:14:40|26550.57|26550.57|26547.03|26547.03|26550.57|26550.57|26547.03|26547.03|0
1621610100000|2021-05-21 15:15:00|26550.57|26550.57|26550.57|26550.57|26550.57|26550.57|26550.57|26550.57|0
1621610130000|2021-05-21 15:15:30|26554.11|26554.11|26558.85|26558.85|26558.85|26558.85|26554.11|26554.11|0
1621610140000|2021-05-21 15:15:40|26555.31|26555.31|26558.85|26558.85|26558.85|26558.85|26555.31|26555.31|0
1621610190000|2021-05-21 15:16:30|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|26562.39|0
1621610210000|2021-05-21 15:16:50|26561.19|26561.19|26561.79|26561.79|26561.79|26561.79|26561.19|26561.19|0
1621610230000|2021-05-21 15:17:10|26562.2|26562.2|26562.2|26562.2|26562.2|26562.2|26562.2|26562.2|0
1621610260000|2021-05-21 15:17:40|26562.61|26562.61|26555.12|26555.12|26562.61|26562.61|26555.12|26555.12|0
1621610290000|2021-05-21 15:18:10|26551.58|26551.58|26551.58|26551.58|26551.58|26551.58|26551.58|26551.58|0
1621610300000|2021-05-21 15:18:20|26548.04|26548.04|26548.04|26548.04|26548.04|26548.04|26548.04|26548.04|0
1621610310000|2021-05-21 15:18:30|26548.64|26548.64|26548.64|26548.64|26548.64|26548.64|26548.64|26548.64|0
1621610320000|2021-05-21 15:18:40|26552.18|26552.18|26548.64|26548.64|26552.18|26552.18|26548.64|26548.64|0
1621610350000|2021-05-21 15:19:10|26549.05|26549.05|26549.05|26549.05|26549.05|26549.05|26549.05|26549.05|0
1621610370000|2021-05-21 15:19:30|26548.64|26548.64|26548.64|26548.64|26549.05|26549.05|26548.64|26548.64|0
1621610380000|2021-05-21 15:19:40|26548.04|26548.04|26548.64|26548.64|26548.64|26548.64|26548.04|26548.04|0
1621610400000|2021-05-21 15:20:00|26548.23|26548.23|26548.23|26548.23|26548.23|26548.23|26548.23|26548.23|0
1621610430000|2021-05-21 15:20:30|26548.04|26548.04|26548.23|26548.23|26548.23|26548.23|26548.04|26548.04|0
1621610460000|2021-05-21 15:21:00|26551.77|26551.77|26551.77|26551.77|26551.77|26551.77|26551.77|26551.77|0
1621610470000|2021-05-21 15:21:10|26548.23|26548.23|26544.69|26544.69|26548.23|26548.23|26544.69|26544.69|0
1621610490000|2021-05-21 15:21:30|26545.07|26545.07|26548.61|26548.61|26548.61|26548.61|26545.07|26545.07|0
1621610500000|2021-05-21 15:21:40|26549.82|26549.82|26549.82|26549.82|26549.82|26549.82|26549.82|26549.82|0
1621610530000|2021-05-21 15:22:10|26553.36|26553.36|26554.51|26554.51|26554.51|26554.51|26553.36|26553.36|0
1621610550000|2021-05-21 15:22:30|26554.92|26554.92|26554.92|26554.92|26554.92|26554.92|26554.92|26554.92|0
1621610560000|2021-05-21 15:22:40|26555.33|26555.33|26555.33|26555.33|26555.33|26555.33|26555.33|26555.33|0
1621610590000|2021-05-21 15:23:10|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|0
1621610620000|2021-05-21 15:23:40|26562.41|26562.41|26558.87|26558.87|26562.41|26562.41|26558.87|26558.87|0
1621610650000|2021-05-21 15:24:10|26562.41|26562.41|26565.95|26565.95|26565.95|26565.95|26562.41|26562.41|0
1621610670000|2021-05-21 15:24:30|26566.55|26566.55|26567.16|26567.16|26567.16|26567.16|26566.55|26566.55|0
1621610680000|2021-05-21 15:24:40|26566.75|26566.75|26566.75|26566.75|26566.75|26566.75|26566.75|26566.75|0
1621610690000|2021-05-21 15:24:50|26567.35|26567.35|26567.35|26567.35|26567.35|26567.35|26567.35|26567.35|0
1621610700000|2021-05-21 15:25:00|26567.95|26567.95|26564.41|26564.41|26567.95|26567.95|26564.41|26564.41|0
1621610710000|2021-05-21 15:25:10|26564.82|26564.82|26564.82|26564.82|26564.82|26564.82|26564.82|26564.82|0
1621610720000|2021-05-21 15:25:20|26564.43|26564.43|26567.98|26567.98|26567.98|26567.98|26564.43|26564.43|0
1621610750000|2021-05-21 15:25:50|26564.43|26564.43|26564.43|26564.43|26564.43|26564.43|26564.43|26564.43|0
1621610760000|2021-05-21 15:26:00|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|26560.89|0
1621610770000|2021-05-21 15:26:10|26560.29|26560.29|26560.29|26560.29|26560.29|26560.29|26560.29|26560.29|0
1621610780000|2021-05-21 15:26:20|26556.75|26556.75|26556.75|26556.75|26556.75|26556.75|26556.15|26556.15|0
1621610810000|2021-05-21 15:26:50|26553.21|26553.21|26553.21|26553.21|26553.21|26553.21|26553.21|26553.21|0
1621610840000|2021-05-21 15:27:20|26552.8|26552.8|26552.8|26552.8|26552.8|26552.8|26552.8|26552.8|0
1621610860000|2021-05-21 15:27:40|26549.26|26549.26|26549.26|26549.26|26549.26|26549.26|26549.26|26549.26|0
1621610880000|2021-05-21 15:28:00|26549.64|26549.64|26549.04|26549.04|26549.64|26549.64|26545.5|26545.5|0
1621610920000|2021-05-21 15:28:40|26545.5|26545.5|26549.23|26549.23|26549.23|26549.23|26545.5|26545.5|0
1621610930000|2021-05-21 15:28:50|26545.69|26545.69|26542.15|26542.15|26545.69|26545.69|26542.15|26542.15|0
1621610940000|2021-05-21 15:29:00|26540.95|26540.95|26529.72|26529.72|26540.95|26540.95|26529.72|26529.72|0
1621610950000|2021-05-21 15:29:10|26526.18|26526.18|26515.94|26515.94|26529.72|26529.72|26515.14|26515.14|0
1621610960000|2021-05-21 15:29:20|26515.53|26515.53|26523.81|26523.81|26527.35|26527.35|26515.53|26515.53|0
1621610970000|2021-05-21 15:29:30|26527.35|26527.35|26523.81|26523.81|26530.9|26530.9|26523.81|26523.81|0
1621610980000|2021-05-21 15:29:40|26522.61|26522.61|26527.19|26527.19|26527.19|26527.19|26522.03|26522.03|0
1621610990000|2021-05-21 15:29:50|26528.39|26528.39|26536.24|26536.24|26536.24|26536.24|26528.39|26528.39|0
1621840500000|2021-05-24 07:15:00|26615.15|26615.15|26618.69|26618.69|26618.69|26618.69|26611.61|26611.61|0
1621840510000|2021-05-24 07:15:10|26617.87|26617.87|26619.1|26619.1|26619.1|26619.1|26617.87|26617.87|0
1621840530000|2021-05-24 07:15:30|26601.39|26601.39|26607.66|26607.66|26607.66|26607.66|26600.57|26600.57|0
1621840540000|2021-05-24 07:15:40|26611.2|26611.2|26610.79|26610.79|26611.2|26611.2|26610.79|26610.79|0
1621840550000|2021-05-24 07:15:50|26621.41|26621.41|26621.41|26621.41|26621.41|26621.41|26621.41|26621.41|0
1621840560000|2021-05-24 07:16:00|26622.64|26622.64|26621.41|26621.41|26622.64|26622.64|26621.41|26621.41|0
1621840590000|2021-05-24 07:16:30|26628.49|26628.49|26640.73|26640.73|26640.73|26640.73|26628.49|26628.49|0
1621840600000|2021-05-24 07:16:40|26647.81|26647.81|26646.58|26646.58|26648.63|26648.63|26646.58|26646.58|0
1621840610000|2021-05-24 07:16:50|26646.17|26646.17|26646.17|26646.17|26646.17|26646.17|26646.17|26646.17|0
1621840620000|2021-05-24 07:17:00|26646.58|26646.58|26646.58|26646.58|26646.58|26646.58|26646.17|26646.17|0
1621840630000|2021-05-24 07:17:10|26650.12|26650.12|26648.89|26648.89|26660.75|26660.75|26648.89|26648.89|0
1621840660000|2021-05-24 07:17:40|26648.48|26648.48|26645.76|26645.76|26649.71|26649.71|26645.76|26645.76|0
1621840690000|2021-05-24 07:18:10|26638.68|26638.68|26638.68|26638.68|26638.68|26638.68|26638.68|26638.68|0
1621840720000|2021-05-24 07:18:40|26637.86|26637.86|26637.86|26637.86|26637.86|26637.86|26637.86|26637.86|0
1621840730000|2021-05-24 07:18:50|26644.94|26644.94|26648.48|26648.48|26648.48|26648.48|26644.94|26644.94|0
1621840740000|2021-05-24 07:19:00|26649.68|26649.68|26650.5|26650.5|26650.5|26650.5|26649.68|26649.68|0
1621840750000|2021-05-24 07:19:10|26657.59|26657.59|26656.98|26656.98|26657.59|26657.59|26656.98|26656.98|0
1621840760000|2021-05-24 07:19:20|26653.44|26653.44|26652.62|26652.62|26653.44|26653.44|26652.62|26652.62|0
1621840770000|2021-05-24 07:19:30|26649.08|26649.08|26648.26|26648.26|26649.08|26649.08|26648.26|26648.26|0
1621840780000|2021-05-24 07:19:40|26647.44|26647.44|26647.44|26647.44|26647.44|26647.44|26647.44|26647.44|0
1621840790000|2021-05-24 07:19:50|26649.08|26649.08|26649.08|26649.08|26649.08|26649.08|26649.08|26649.08|0
1621840800000|2021-05-24 07:20:00|26649.49|26649.49|26648.26|26648.26|26649.49|26649.49|26648.26|26648.26|0
1621840810000|2021-05-24 07:20:10|26644.72|26644.72|26644.72|26644.72|26644.72|26644.72|26644.72|26644.72|0
1621840820000|2021-05-24 07:20:20|26644.31|26644.31|26647.85|26647.85|26647.85|26647.85|26637.23|26637.23|0
1621840840000|2021-05-24 07:20:40|26646.04|26646.04|26646.04|26646.04|26646.04|26646.04|26646.04|26646.04|0
1621840900000|2021-05-24 07:21:40|26648.1|26648.1|26644.56|26644.56|26648.1|26648.1|26644.56|26644.56|0
1621840910000|2021-05-24 07:21:50|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|26648.2|0
1621840920000|2021-05-24 07:22:00|26646.67|26646.67|26645.43|26645.43|26646.67|26646.67|26645.43|26645.43|0
1621840930000|2021-05-24 07:22:10|26644.23|26644.23|26645.05|26645.05|26645.05|26645.05|26644.23|26644.23|0
1621840960000|2021-05-24 07:22:40|26641.51|26641.51|26641.51|26641.51|26641.51|26641.51|26641.51|26641.51|0
1621840980000|2021-05-24 07:23:00|26643.15|26643.15|26643.15|26643.15|26643.15|26643.15|26643.15|26643.15|0
1621841000000|2021-05-24 07:23:20|26645.56|26645.56|26645.56|26645.56|26645.56|26645.56|26645.56|26645.56|0
1621841040000|2021-05-24 07:24:00|26645.97|26645.97|26645.97|26645.97|26645.97|26645.97|26645.97|26645.97|0
1621841070000|2021-05-24 07:24:30|26645.37|26645.37|26645.37|26645.37|26645.37|26645.37|26645.37|26645.37|0
1621841100000|2021-05-24 07:25:00|26638.29|26638.29|26642.24|26642.24|26642.24|26642.24|26634.74|26634.74|0
1621841110000|2021-05-24 07:25:10|26645.78|26645.78|26645.78|26645.78|26645.78|26645.78|26645.78|26645.78|0
1621841120000|2021-05-24 07:25:20|26646.35|26646.35|26646.35|26646.35|26646.35|26646.35|26646.35|26646.35|0
1621841140000|2021-05-24 07:25:40|26649.9|26649.9|26650.31|26650.31|26650.31|26650.31|26649.9|26649.9|0
1621841170000|2021-05-24 07:26:10|26649.48|26649.48|26645.94|26645.94|26656.57|26656.57|26645.94|26645.94|0
1621841180000|2021-05-24 07:26:20|26642.4|26642.4|26642.4|26642.4|26642.4|26642.4|26642.4|26642.4|0
1621841200000|2021-05-24 07:26:40|26645.94|26645.94|26642.4|26642.4|26645.94|26645.94|26642.4|26642.4|0
1621841210000|2021-05-24 07:26:50|26638.86|26638.86|26638.86|26638.86|26638.86|26638.86|26638.86|26638.86|0
1621841220000|2021-05-24 07:27:00|26645.94|26645.94|26649.48|26649.48|26649.48|26649.48|26645.94|26645.94|0
1621841250000|2021-05-24 07:27:30|26656.57|26656.57|26656.57|26656.57|26656.57|26656.57|26656.57|26656.57|0
1621841270000|2021-05-24 07:27:50|26660.11|26660.11|26660.11|26660.11|26660.11|26660.11|26660.11|26660.11|0
1621841280000|2021-05-24 07:28:00|26670.73|26670.73|26670.73|26670.73|26670.73|26670.73|26670.73|26670.73|0
1621841300000|2021-05-24 07:28:20|26670.16|26670.16|26668.42|26668.42|26671.96|26671.96|26668.42|26668.42|0
1621841320000|2021-05-24 07:28:40|26666.78|26666.78|26667.19|26667.19|26667.19|26667.19|26666.78|26666.78|0
1621841330000|2021-05-24 07:28:50|26670.73|26670.73|26670.73|26670.73|26670.73|26670.73|26670.73|26670.73|0
1621841350000|2021-05-24 07:29:10|26667.19|26667.19|26667.19|26667.19|26667.19|26667.19|26667.19|26667.19|0
1621841360000|2021-05-24 07:29:20|26666.61|26666.61|26666.23|26666.23|26666.61|26666.61|26666.23|26666.23|0
1621841390000|2021-05-24 07:29:50|26669.77|26669.77|26676.85|26676.85|26676.85|26676.85|26669.77|26669.77|0
1621841400000|2021-05-24 07:30:00|26677.26|26677.26|26674.96|26674.96|26678.5|26678.5|26674.96|26674.96|0
1621841410000|2021-05-24 07:30:10|26671.41|26671.41|26667.87|26667.87|26671.41|26671.41|26667.87|26667.87|0
1621841430000|2021-05-24 07:30:30|26664.33|26664.33|26664.33|26664.33|26664.33|26664.33|26664.33|26664.33|0
1621841440000|2021-05-24 07:30:40|26667.87|26667.87|26674.96|26674.96|26674.96|26674.96|26667.87|26667.87|0
1621841450000|2021-05-24 07:30:50|26671.41|26671.41|26671.41|26671.41|26671.41|26671.41|26671.41|26671.41|0
1621841470000|2021-05-24 07:31:10|26667.87|26667.87|26667.87|26667.87|26667.87|26667.87|26667.87|26667.87|0
1621841490000|2021-05-24 07:31:30|26669.08|26669.08|26669.08|26669.08|26669.08|26669.08|26669.08|26669.08|0
1621841510000|2021-05-24 07:31:50|26672.62|26672.62|26672.62|26672.62|26672.62|26672.62|26672.62|26672.62|0
1621841520000|2021-05-24 07:32:00|26673.58|26673.58|26673.58|26673.58|26673.58|26673.58|26673.58|26673.58|0
1621841540000|2021-05-24 07:32:20|26677.72|26677.72|26677.72|26677.72|26677.72|26677.72|26677.72|26677.72|0
1621841550000|2021-05-24 07:32:30|26670.64|26670.64|26670.64|26670.64|26670.64|26670.64|26670.64|26670.64|0
1621841570000|2021-05-24 07:32:50|26667.1|26667.1|26667.1|26667.1|26667.1|26667.1|26667.1|26667.1|0
1621841590000|2021-05-24 07:33:10|26663.55|26663.55|26660.01|26660.01|26663.55|26663.55|26660.01|26660.01|0
1621841620000|2021-05-24 07:33:40|26663.55|26663.55|26663.55|26663.55|26663.55|26663.55|26663.55|26663.55|0
1621841640000|2021-05-24 07:34:00|26664.9|26664.9|26663.94|26663.94|26665.28|26665.28|26663.94|26663.94|0
1621841650000|2021-05-24 07:34:10|26667.48|26667.48|26667.48|26667.48|26667.48|26667.48|26667.48|26667.48|0
1621841680000|2021-05-24 07:34:40|26674.56|26674.56|26674.56|26674.56|26674.56|26674.56|26674.56|26674.56|0
1621841700000|2021-05-24 07:35:00|26673.36|26673.36|26666.28|26666.28|26673.36|26673.36|26666.28|26666.28|0
1621841760000|2021-05-24 07:36:00|26662.73|26662.73|26666.28|26666.28|26666.28|26666.28|26662.73|26662.73|0
1621841770000|2021-05-24 07:36:10|26669.82|26669.82|26669.82|26669.82|26669.82|26669.82|26669.82|26669.82|0
1621841810000|2021-05-24 07:36:50|26673.36|26673.36|26673.36|26673.36|26673.36|26673.36|26673.36|26673.36|0
1621841820000|2021-05-24 07:37:00|26676.9|26676.9|26676.9|26676.9|26676.9|26676.9|26676.9|26676.9|0
1621841830000|2021-05-24 07:37:10|26673.36|26673.36|26669.82|26669.82|26673.36|26673.36|26669.82|26669.82|0
1621841980000|2021-05-24 07:39:40|26662.73|26662.73|26662.73|26662.73|26662.73|26662.73|26662.73|26662.73|0
1621841990000|2021-05-24 07:39:50|26664.54|26664.54|26665.14|26665.14|26665.14|26665.14|26664.54|26664.54|0
1621842000000|2021-05-24 07:40:00|26650.98|26650.98|26654.93|26654.93|26654.93|26654.93|26650.98|26650.98|0
1621842040000|2021-05-24 07:40:40|26651.39|26651.39|26651.39|26651.39|26651.39|26651.39|26651.39|26651.39|0
1621842050000|2021-05-24 07:40:50|26654.93|26654.93|26651.39|26651.39|26654.93|26654.93|26651.39|26651.39|0
1621842090000|2021-05-24 07:41:30|26654.93|26654.93|26658.47|26658.47|26658.47|26658.47|26654.93|26654.93|0
1621842120000|2021-05-24 07:42:00|26654.93|26654.93|26653.92|26653.92|26654.93|26654.93|26653.09|26653.09|0
1621842130000|2021-05-24 07:42:10|26654.74|26654.74|26654.74|26654.74|26654.74|26654.74|26654.74|26654.74|0
1621842160000|2021-05-24 07:42:40|26654.33|26654.33|26654.33|26654.33|26654.33|26654.33|26654.33|26654.33|0
1621842240000|2021-05-24 07:44:00|26650.78|26650.78|26650.78|26650.78|26650.78|26650.78|26650.78|26650.78|0
1621842270000|2021-05-24 07:44:30|26654.33|26654.33|26654.33|26654.33|26654.33|26654.33|26654.33|26654.33|0
1621842300000|2021-05-24 07:45:00|26661.41|26661.41|26661.41|26661.41|26661.41|26661.41|26661.41|26661.41|0
1621842360000|2021-05-24 07:46:00|26660.81|26660.81|26655.24|26655.24|26660.81|26660.81|26655.24|26655.24|0
1621842420000|2021-05-24 07:47:00|26651.7|26651.7|26648.16|26648.16|26651.7|26651.7|26648.16|26648.16|0
1621842470000|2021-05-24 07:47:50|26644.62|26644.62|26644.62|26644.62|26644.62|26644.62|26644.62|26644.62|0
1621842510000|2021-05-24 07:48:30|26645.03|26645.03|26645.03|26645.03|26645.03|26645.03|26645.03|26645.03|0
1621842530000|2021-05-24 07:48:50|26643.82|26643.82|26643.82|26643.82|26643.82|26643.82|26643.82|26643.82|0
1621842590000|2021-05-24 07:49:50|26636.74|26636.74|26636.74|26636.74|26636.74|26636.74|26636.74|26636.74|0
1621842620000|2021-05-24 07:50:20|26629.66|26629.66|26629.66|26629.66|26629.66|26629.66|26629.66|26629.66|0
1621842640000|2021-05-24 07:50:40|26633.2|26633.2|26633.2|26633.2|26633.2|26633.2|26633.2|26633.2|0
1621842660000|2021-05-24 07:51:00|26636.74|26636.74|26636.74|26636.74|26636.74|26636.74|26636.74|26636.74|0
1621842700000|2021-05-24 07:51:40|26633.2|26633.2|26633.2|26633.2|26633.2|26633.2|26633.2|26633.2|0
1621842710000|2021-05-24 07:51:50|26634.35|26634.35|26634.35|26634.35|26634.35|26634.35|26634.35|26634.35|0
1621842730000|2021-05-24 07:52:10|26641.43|26641.43|26641.43|26641.43|26641.43|26641.43|26641.43|26641.43|0
1621842760000|2021-05-24 07:52:40|26634.35|26634.35|26634.35|26634.35|26634.35|26634.35|26634.35|26634.35|0
1621842790000|2021-05-24 07:53:10|26630.81|26630.81|26630.81|26630.81|26630.81|26630.81|26630.81|26630.81|0
1621842800000|2021-05-24 07:53:20|26627.27|26627.27|26623.73|26623.73|26627.27|26627.27|26623.73|26623.73|0
1621842820000|2021-05-24 07:53:40|26620.19|26620.19|26620.19|26620.19|26620.19|26620.19|26620.19|26620.19|0
1621842830000|2021-05-24 07:53:50|26616.65|26616.65|26616.65|26616.65|26616.65|26616.65|26616.65|26616.65|0
1621842840000|2021-05-24 07:54:00|26613.1|26613.1|26609.56|26609.56|26613.1|26613.1|26609.56|26609.56|0
1621842870000|2021-05-24 07:54:30|26613.1|26613.1|26613.1|26613.1|26613.1|26613.1|26613.1|26613.1|0
1621842960000|2021-05-24 07:56:00|26606.02|26606.02|26606.02|26606.02|26606.02|26606.02|26606.02|26606.02|0
1621842970000|2021-05-24 07:56:10|26598.94|26598.94|26598.94|26598.94|26598.94|26598.94|26598.94|26598.94|0
1621843010000|2021-05-24 07:56:50|26595.4|26595.4|26596.63|26596.63|26596.63|26596.63|26595.4|26595.4|0
1621843040000|2021-05-24 07:57:20|26597.83|26597.83|26597.83|26597.83|26597.83|26597.83|26597.83|26597.83|0
1621843050000|2021-05-24 07:57:30|26601.37|26601.37|26601.37|26601.37|26601.37|26601.37|26601.37|26601.37|0
1621843060000|2021-05-24 07:57:40|26604.92|26604.92|26604.92|26604.92|26604.92|26604.92|26604.92|26604.92|0
1621843110000|2021-05-24 07:58:30|26608.46|26608.46|26608.46|26608.46|26608.46|26608.46|26608.46|26608.46|0
1621843140000|2021-05-24 07:59:00|26607.64|26607.64|26611.18|26611.18|26611.18|26611.18|26607.64|26607.64|0
1621843170000|2021-05-24 07:59:30|26618.26|26618.26|26618.26|26618.26|26618.26|26618.26|26618.26|26618.26|0
1621843190000|2021-05-24 07:59:50|26619.08|26619.08|26619.08|26619.08|26619.08|26619.08|26619.08|26619.08|0
1621843200000|2021-05-24 08:00:00|26615.54|26615.54|26615.54|26615.54|26615.54|26615.54|26615.54|26615.54|0
1621843230000|2021-05-24 08:00:30|26615.13|26615.13|26614.53|26614.53|26615.13|26615.13|26614.53|26614.53|0
1621843260000|2021-05-24 08:01:00|26618.07|26618.07|26618.07|26618.07|26618.07|26618.07|26618.07|26618.07|0
1621843280000|2021-05-24 08:01:20|26617.66|26617.66|26621.2|26621.2|26621.2|26621.2|26617.66|26617.66|0
1621843310000|2021-05-24 08:01:50|26620.38|26620.38|26627.46|26627.46|26627.46|26627.46|26620.38|26620.38|0
1621843340000|2021-05-24 08:02:20|26631|26631|26631|26631|26631|26631|26631|26631|0
1621843350000|2021-05-24 08:02:30|26631.82|26631.82|26631.41|26631.41|26631.82|26631.82|26631.41|26631.41|0
1621843400000|2021-05-24 08:03:20|26632.23|26632.23|26632.23|26632.23|26632.23|26632.23|26632.23|26632.23|0
1621843410000|2021-05-24 08:03:30|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|0
1621843450000|2021-05-24 08:04:10|26632.23|26632.23|26630.33|26630.33|26633.88|26633.88|26630.33|26630.33|0
1621843460000|2021-05-24 08:04:20|26633.88|26633.88|26633.88|26633.88|26633.88|26633.88|26633.88|26633.88|0
1621843500000|2021-05-24 08:05:00|26633.05|26633.05|26633.05|26633.05|26633.05|26633.05|26633.05|26633.05|0
1621843510000|2021-05-24 08:05:10|26632.64|26632.64|26632.64|26632.64|26632.64|26632.64|26632.64|26632.64|0
1621843520000|2021-05-24 08:05:20|26632.07|26632.07|26630.92|26630.92|26632.07|26632.07|26630.92|26630.92|0
1621843530000|2021-05-24 08:05:30|26630.53|26630.53|26629.71|26629.71|26630.53|26630.53|26629.71|26629.71|0
1621843550000|2021-05-24 08:05:50|26636.8|26636.8|26636.8|26636.8|26636.8|26636.8|26636.8|26636.8|0
1621843560000|2021-05-24 08:06:00|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|0
1621843570000|2021-05-24 08:06:10|26636.8|26636.8|26636.8|26636.8|26636.8|26636.8|26636.8|26636.8|0
1621843630000|2021-05-24 08:07:10|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|0
1621843650000|2021-05-24 08:07:30|26632.43|26632.43|26624.75|26624.75|26632.43|26632.43|26624.75|26624.75|0
1621843670000|2021-05-24 08:07:50|26614.13|26614.13|26610.58|26610.58|26614.13|26614.13|26610.58|26610.58|0
1621843690000|2021-05-24 08:08:10|26610.99|26610.99|26610.99|26610.99|26610.99|26610.99|26610.99|26610.99|0
1621843700000|2021-05-24 08:08:20|26610.58|26610.58|26610.58|26610.58|26610.58|26610.58|26610.58|26610.58|0
1621843710000|2021-05-24 08:08:30|26607.04|26607.04|26603.5|26603.5|26607.04|26607.04|26603.5|26603.5|0
1621843750000|2021-05-24 08:09:10|26603.89|26603.89|26604.27|26604.27|26604.27|26604.27|26603.89|26603.89|0
1621843760000|2021-05-24 08:09:20|26604.08|26604.08|26604.08|26604.08|26604.08|26604.08|26604.08|26604.08|0
1621843790000|2021-05-24 08:09:50|26611.16|26611.16|26618.24|26618.24|26618.24|26618.24|26611.16|26611.16|0
1621843810000|2021-05-24 08:10:10|26617.42|26617.42|26618.65|26618.65|26618.65|26618.65|26617.42|26617.42|0
1621843820000|2021-05-24 08:10:20|26617.83|26617.83|26610.75|26610.75|26617.83|26617.83|26610.75|26610.75|0
1621843870000|2021-05-24 08:11:10|26607.21|26607.21|26610.75|26610.75|26610.75|26610.75|26607.21|26607.21|0
1621843890000|2021-05-24 08:11:30|26614.29|26614.29|26614.29|26614.29|26614.29|26614.29|26614.29|26614.29|0
1621843920000|2021-05-24 08:12:00|26614.89|26614.89|26611.35|26611.35|26614.89|26614.89|26611.35|26611.35|0
1621843940000|2021-05-24 08:12:20|26607.81|26607.81|26607.81|26607.81|26607.81|26607.81|26607.81|26607.81|0
1621843960000|2021-05-24 08:12:40|26608.22|26608.22|26611.76|26611.76|26611.76|26611.76|26608.22|26608.22|0
1621843980000|2021-05-24 08:13:00|26618.84|26618.84|26619.45|26619.45|26619.45|26619.45|26618.84|26618.84|0
1621844050000|2021-05-24 08:14:10|26615.9|26615.9|26615.9|26615.9|26615.9|26615.9|26615.9|26615.9|0
1621844100000|2021-05-24 08:15:00|26616.73|26616.73|26616.73|26616.73|26616.73|26616.73|26616.73|26616.73|0
1621844110000|2021-05-24 08:15:10|26613.18|26613.18|26613.18|26613.18|26613.18|26613.18|26613.18|26613.18|0
1621844160000|2021-05-24 08:16:00|26606.1|26606.1|26602.37|26602.37|26606.1|26606.1|26602.37|26602.37|0
1621844220000|2021-05-24 08:17:00|26598.83|26598.83|26598.83|26598.83|26598.83|26598.83|26598.83|26598.83|0
1621844240000|2021-05-24 08:17:20|26602.37|26602.37|26598.83|26598.83|26602.37|26602.37|26598.83|26598.83|0
1621844250000|2021-05-24 08:17:30|26595.29|26595.29|26595.29|26595.29|26595.29|26595.29|26595.29|26595.29|0
1621844260000|2021-05-24 08:17:40|26591.75|26591.75|26595.29|26595.29|26595.29|26595.29|26591.75|26591.75|0
1621844320000|2021-05-24 08:18:40|26598.83|26598.83|26598.83|26598.83|26598.83|26598.83|26598.83|26598.83|0
1621844330000|2021-05-24 08:18:50|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|0
1621844390000|2021-05-24 08:19:50|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|0
1621844400000|2021-05-24 08:20:00|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|0
1621844410000|2021-05-24 08:20:10|26598.58|26598.58|26598.58|26598.58|26599.16|26599.16|26598.58|26598.58|0
1621844420000|2021-05-24 08:20:20|26598.39|26598.39|26598.39|26598.39|26598.39|26598.39|26598.39|26598.39|0
1621844470000|2021-05-24 08:21:10|26597.19|26597.19|26597.19|26597.19|26597.19|26597.19|26597.19|26597.19|0
1621844490000|2021-05-24 08:21:30|26596.59|26596.59|26596.59|26596.59|26596.59|26596.59|26596.59|26596.59|0
1621844520000|2021-05-24 08:22:00|26597.79|26597.79|26597.79|26597.79|26597.79|26597.79|26597.79|26597.79|0
1621844560000|2021-05-24 08:22:40|26594.25|26594.25|26587.17|26587.17|26594.25|26594.25|26587.17|26587.17|0
1621844580000|2021-05-24 08:23:00|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|0
1621844590000|2021-05-24 08:23:10|26583.21|26583.21|26583.21|26583.21|26583.21|26583.21|26583.21|26583.21|0
1621844640000|2021-05-24 08:24:00|26586.75|26586.75|26586.75|26586.75|26586.75|26586.75|26586.75|26586.75|0
1621844680000|2021-05-24 08:24:40|26587.36|26587.36|26587.36|26587.36|26587.36|26587.36|26587.36|26587.36|0
1621844690000|2021-05-24 08:24:50|26589|26589|26589|26589|26589|26589|26589|26589|0
1621844710000|2021-05-24 08:25:10|26588.18|26588.18|26605.28|26605.28|26605.28|26605.28|26588.18|26588.18|0
1621844720000|2021-05-24 08:25:20|26591.12|26591.12|26587.58|26587.58|26591.12|26591.12|26587.58|26587.58|0
1621844730000|2021-05-24 08:25:30|26587.17|26587.17|26587.17|26587.17|26587.17|26587.17|26587.17|26587.17|0
1621844750000|2021-05-24 08:25:50|26583.62|26583.62|26580.08|26580.08|26583.62|26583.62|26580.08|26580.08|0
1621844760000|2021-05-24 08:26:00|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|0
1621844770000|2021-05-24 08:26:10|26587.17|26587.17|26587.17|26587.17|26587.17|26587.17|26587.17|26587.17|0
1621844780000|2021-05-24 08:26:20|26587.36|26587.36|26586.97|26586.97|26587.36|26587.36|26586.97|26586.97|0
1621844790000|2021-05-24 08:26:30|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|0
1621844810000|2021-05-24 08:26:50|26586.97|26586.97|26594.06|26594.06|26594.06|26594.06|26586.97|26586.97|0
1621844840000|2021-05-24 08:27:20|26594.47|26594.47|26594.47|26594.47|26594.47|26594.47|26594.47|26594.47|0
1621844850000|2021-05-24 08:27:30|26595.29|26595.29|26594.47|26594.47|26595.29|26595.29|26594.47|26594.47|0
1621844860000|2021-05-24 08:27:40|26590.93|26590.93|26590.93|26590.93|26590.93|26590.93|26590.93|26590.93|0
1621844870000|2021-05-24 08:27:50|26590.51|26590.51|26590.93|26590.93|26590.93|26590.93|26590.51|26590.51|0
1621844880000|2021-05-24 08:28:00|26590.51|26590.51|26590.51|26590.51|26590.51|26590.51|26590.51|26590.51|0
1621844890000|2021-05-24 08:28:10|26589.69|26589.69|26589.69|26589.69|26589.69|26589.69|26589.69|26589.69|0
1621844900000|2021-05-24 08:28:20|26596.78|26596.78|26596.78|26596.78|26596.78|26596.78|26596.78|26596.78|0
1621844910000|2021-05-24 08:28:30|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|0
1621844930000|2021-05-24 08:28:50|26595.95|26595.95|26595.95|26595.95|26595.95|26595.95|26595.95|26595.95|0
1621844940000|2021-05-24 08:29:00|26596.37|26596.37|26595.95|26595.95|26596.37|26596.37|26595.95|26595.95|0
1621844970000|2021-05-24 08:29:30|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|0
1621844980000|2021-05-24 08:29:40|26595.95|26595.95|26592.82|26592.82|26595.95|26595.95|26592.41|26592.41|0
1621844990000|2021-05-24 08:29:50|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|26596.37|0
1621845000000|2021-05-24 08:30:00|26595.95|26595.95|26595.95|26595.95|26595.95|26595.95|26595.95|26595.95|0
1621845010000|2021-05-24 08:30:10|26592.41|26592.41|26589.28|26589.28|26592.82|26592.82|26589.28|26589.28|0
1621845030000|2021-05-24 08:30:30|26588.87|26588.87|26588.87|26588.87|26588.87|26588.87|26588.87|26588.87|0
1621845060000|2021-05-24 08:31:00|26585.33|26585.33|26584.73|26584.73|26585.33|26585.33|26584.73|26584.73|0
1621845070000|2021-05-24 08:31:10|26585.55|26585.55|26585.14|26585.14|26585.55|26585.55|26585.14|26585.14|0
1621845080000|2021-05-24 08:31:20|26583.33|26583.33|26583.33|26583.33|26583.33|26583.33|26583.33|26583.33|0
1621845100000|2021-05-24 08:31:40|26582.92|26582.92|26582.92|26582.92|26582.92|26582.92|26582.92|26582.92|0
1621845110000|2021-05-24 08:31:50|26590.01|26590.01|26593.55|26593.55|26593.55|26593.55|26590.01|26590.01|0
1621845240000|2021-05-24 08:34:00|26592.73|26592.73|26592.32|26592.32|26592.73|26592.73|26592.32|26592.32|0
1621845260000|2021-05-24 08:34:20|26591.91|26591.91|26592.73|26592.73|26592.73|26592.73|26591.91|26591.91|0
1621845270000|2021-05-24 08:34:30|26591.91|26591.91|26591.91|26591.91|26591.91|26591.91|26591.91|26591.91|0
1621845280000|2021-05-24 08:34:40|26588.36|26588.36|26587.95|26587.95|26588.36|26588.36|26587.95|26587.95|0
1621845310000|2021-05-24 08:35:10|26584.41|26584.41|26584.41|26584.41|26584.41|26584.41|26584.41|26584.41|0
1621845320000|2021-05-24 08:35:20|26580.87|26580.87|26581.28|26581.28|26581.28|26581.28|26580.87|26580.87|0
1621845330000|2021-05-24 08:35:30|26584.82|26584.82|26585.42|26585.42|26585.42|26585.42|26584.82|26584.82|0
1621845340000|2021-05-24 08:35:40|26586.25|26586.25|26585.42|26585.42|26586.25|26586.25|26585.42|26585.42|0
1621845350000|2021-05-24 08:35:50|26588.97|26588.97|26588.97|26588.97|26588.97|26588.97|26588.97|26588.97|0
1621845400000|2021-05-24 08:36:40|26592.51|26592.51|26596.05|26596.05|26596.05|26596.05|26592.51|26592.51|0
1621845410000|2021-05-24 08:36:50|26599.59|26599.59|26599.59|26599.59|26599.59|26599.59|26599.59|26599.59|0
1621845420000|2021-05-24 08:37:00|26596.05|26596.05|26596.05|26596.05|26596.05|26596.05|26596.05|26596.05|0
1621845450000|2021-05-24 08:37:30|26595.86|26595.86|26596.27|26596.27|26596.27|26596.27|26595.86|26595.86|0
1621845480000|2021-05-24 08:38:00|26595.86|26595.86|26592.32|26592.32|26595.86|26595.86|26592.32|26592.32|0
1621845490000|2021-05-24 08:38:10|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|0
1621845510000|2021-05-24 08:38:30|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|0
1621845520000|2021-05-24 08:38:40|26595.86|26595.86|26595.86|26595.86|26596.68|26596.68|26595.86|26595.86|0
1621845530000|2021-05-24 08:38:50|26597.09|26597.09|26596.27|26596.27|26597.09|26597.09|26596.27|26596.27|0
1621845560000|2021-05-24 08:39:20|26603.35|26603.35|26595.86|26595.86|26603.35|26603.35|26595.86|26595.86|0
1621845610000|2021-05-24 08:40:10|26592.32|26592.32|26588.77|26588.77|26592.32|26592.32|26588.77|26588.77|0
1621845650000|2021-05-24 08:40:50|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|0
1621845660000|2021-05-24 08:41:00|26592.73|26592.73|26592.73|26592.73|26592.73|26592.73|26592.73|26592.73|0
1621845680000|2021-05-24 08:41:20|26589.18|26589.18|26588.77|26588.77|26589.18|26589.18|26588.77|26588.77|0
1621845710000|2021-05-24 08:41:50|26581.69|26581.69|26581.69|26581.69|26581.69|26581.69|26581.69|26581.69|0
1621845720000|2021-05-24 08:42:00|26578.15|26578.15|26578.15|26578.15|26578.15|26578.15|26578.15|26578.15|0
1621845730000|2021-05-24 08:42:10|26578.56|26578.56|26578.97|26578.97|26578.97|26578.97|26578.56|26578.56|0
1621845750000|2021-05-24 08:42:30|26575.43|26575.43|26574.61|26574.61|26575.43|26575.43|26574.61|26574.61|0
1621845760000|2021-05-24 08:42:40|26581.69|26581.69|26585.64|26585.64|26586.05|26586.05|26581.69|26581.69|0
1621845770000|2021-05-24 08:42:50|26585.23|26585.23|26588.77|26588.77|26588.77|26588.77|26585.23|26585.23|0
1621845780000|2021-05-24 08:43:00|26592.32|26592.32|26591.11|26591.11|26592.32|26592.32|26591.11|26591.11|0
1621845790000|2021-05-24 08:43:10|26594.65|26594.65|26594.65|26594.65|26594.65|26594.65|26594.65|26594.65|0
1621845810000|2021-05-24 08:43:30|26598.19|26598.19|26598.19|26598.19|26598.19|26598.19|26598.19|26598.19|0
1621845820000|2021-05-24 08:43:40|26598.61|26598.61|26598.61|26598.61|26598.61|26598.61|26598.61|26598.61|0
1621845840000|2021-05-24 08:44:00|26599.02|26599.02|26599.02|26599.02|26599.02|26599.02|26599.02|26599.02|0
1621845850000|2021-05-24 08:44:10|26598.61|26598.61|26598.19|26598.19|26598.61|26598.61|26598.19|26598.19|0
1621845890000|2021-05-24 08:44:50|26597.78|26597.78|26597.78|26597.78|26597.78|26597.78|26597.78|26597.78|0
1621845930000|2021-05-24 08:45:30|26601.33|26601.33|26590.7|26590.7|26601.33|26601.33|26590.7|26590.7|0
1621845950000|2021-05-24 08:45:50|26594.24|26594.24|26594.24|26594.24|26594.24|26594.24|26594.24|26594.24|0
1621845970000|2021-05-24 08:46:10|26597.78|26597.78|26597.78|26597.78|26597.78|26597.78|26597.78|26597.78|0
1621846020000|2021-05-24 08:47:00|26601.33|26601.33|26608.41|26608.41|26608.41|26608.41|26601.33|26601.33|0
1621846060000|2021-05-24 08:47:40|26594.24|26594.24|26594.24|26594.24|26594.24|26594.24|26594.24|26594.24|0
1621846090000|2021-05-24 08:48:10|26590.7|26590.7|26590.7|26590.7|26590.7|26590.7|26590.7|26590.7|0
1621846130000|2021-05-24 08:48:50|26601.33|26601.33|26601.33|26601.33|26601.33|26601.33|26601.33|26601.33|0
1621846140000|2021-05-24 08:49:00|26601.93|26601.93|26605.47|26605.47|26605.47|26605.47|26601.93|26601.93|0
1621846160000|2021-05-24 08:49:20|26605.88|26605.88|26605.47|26605.47|26605.88|26605.88|26605.47|26605.47|0
1621846180000|2021-05-24 08:49:40|26605.88|26605.88|26605.88|26605.88|26605.88|26605.88|26605.88|26605.88|0
1621846210000|2021-05-24 08:50:10|26602.34|26602.34|26602.34|26602.34|26602.34|26602.34|26602.34|26602.34|0
1621846220000|2021-05-24 08:50:20|26595.25|26595.25|26595.25|26595.25|26595.25|26595.25|26595.25|26595.25|0
1621846250000|2021-05-24 08:50:50|26598.8|26598.8|26598.8|26598.8|26598.8|26598.8|26598.8|26598.8|0
1621846280000|2021-05-24 08:51:20|26602.34|26602.34|26602.34|26602.34|26602.34|26602.34|26602.34|26602.34|0
1621846300000|2021-05-24 08:51:40|26602.72|26602.72|26603.13|26603.13|26603.71|26603.71|26602.72|26602.72|0
1621846320000|2021-05-24 08:52:00|26602.31|26602.31|26602.31|26602.31|26602.31|26602.31|26602.31|26602.31|0
1621846350000|2021-05-24 08:52:30|26601.9|26601.9|26601.9|26601.9|26601.9|26601.9|26601.9|26601.9|0
1621846370000|2021-05-24 08:52:50|26605.44|26605.44|26605.44|26605.44|26605.44|26605.44|26605.44|26605.44|0
1621846380000|2021-05-24 08:53:00|26605.85|26605.85|26605.85|26605.85|26605.85|26605.85|26605.85|26605.85|0
1621846390000|2021-05-24 08:53:10|26605.44|26605.44|26605.03|26605.03|26605.44|26605.44|26605.03|26605.03|0
1621846400000|2021-05-24 08:53:20|26608.57|26608.57|26608.57|26608.57|26608.57|26608.57|26608.57|26608.57|0
1621846420000|2021-05-24 08:53:40|26601.49|26601.49|26601.49|26601.49|26601.49|26601.49|26601.49|26601.49|0
1621846440000|2021-05-24 08:54:00|26597.95|26597.95|26597.54|26597.54|26597.95|26597.95|26597.54|26597.54|0
1621846450000|2021-05-24 08:54:10|26596.33|26596.33|26595.73|26595.73|26596.33|26596.33|26595.73|26595.73|0
1621846570000|2021-05-24 08:56:10|26602.81|26602.81|26599.27|26599.27|26602.81|26602.81|26599.27|26599.27|0
1621846680000|2021-05-24 08:58:00|26588.65|26588.65|26588.65|26588.65|26588.65|26588.65|26588.65|26588.65|0
1621846700000|2021-05-24 08:58:20|26585.11|26585.11|26581.57|26581.57|26585.11|26585.11|26581.57|26581.57|0
1621846740000|2021-05-24 08:59:00|26580.75|26580.75|26577.2|26577.2|26580.75|26580.75|26577.2|26577.2|0
1621846770000|2021-05-24 08:59:30|26580.75|26580.75|26580.75|26580.75|26580.75|26580.75|26580.75|26580.75|0
1621846790000|2021-05-24 08:59:50|26577.2|26577.2|26577.2|26577.2|26577.2|26577.2|26577.2|26577.2|0
1621846800000|2021-05-24 09:00:00|26580.75|26580.75|26580.75|26580.75|26580.75|26580.75|26580.75|26580.75|0
1621846810000|2021-05-24 09:00:10|26581.16|26581.16|26581.16|26581.16|26581.16|26581.16|26581.16|26581.16|0
1621846860000|2021-05-24 09:01:00|26577.61|26577.61|26581.16|26581.16|26581.16|26581.16|26577.61|26577.61|0
1621846900000|2021-05-24 09:01:40|26581.57|26581.57|26580.75|26580.75|26581.57|26581.57|26580.75|26580.75|0
1621846920000|2021-05-24 09:02:00|26584.29|26584.29|26584.29|26584.29|26584.29|26584.29|26584.29|26584.29|0
1621846930000|2021-05-24 09:02:10|26587.83|26587.83|26587.83|26587.83|26587.83|26587.83|26587.83|26587.83|0
1621846960000|2021-05-24 09:02:40|26584.29|26584.29|26584.29|26584.29|26584.29|26584.29|26584.29|26584.29|0
1621847000000|2021-05-24 09:03:20|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|0
1621847050000|2021-05-24 09:04:10|26577.81|26577.81|26577.81|26577.81|26577.81|26577.81|26577.81|26577.81|0
1621847090000|2021-05-24 09:04:50|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|0
1621847110000|2021-05-24 09:05:10|26586.12|26586.12|26586.12|26586.12|26586.12|26586.12|26586.12|26586.12|0
1621847160000|2021-05-24 09:06:00|26585.71|26585.71|26585.71|26585.71|26585.71|26585.71|26585.71|26585.71|0
1621847210000|2021-05-24 09:06:50|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|0
1621847230000|2021-05-24 09:07:10|26593.39|26593.39|26597.54|26597.54|26597.54|26597.54|26593.39|26593.39|0
1621847250000|2021-05-24 09:07:30|26586.91|26586.91|26583.37|26583.37|26586.91|26586.91|26583.37|26583.37|0
1621847270000|2021-05-24 09:07:50|26594|26594|26594|26594|26594|26594|26594|26594|0
1621847280000|2021-05-24 09:08:00|26586.91|26586.91|26586.91|26586.91|26586.91|26586.91|26586.91|26586.91|0
1621847340000|2021-05-24 09:09:00|26586.5|26586.5|26587.32|26587.32|26587.32|26587.32|26586.5|26586.5|0
1621847410000|2021-05-24 09:10:10|26580.24|26580.24|26580.24|26580.24|26580.24|26580.24|26580.24|26580.24|0
1621847450000|2021-05-24 09:10:50|26583.78|26583.78|26580.24|26580.24|26583.78|26583.78|26580.24|26580.24|0
1621847460000|2021-05-24 09:11:00|26579.64|26579.64|26579.64|26579.64|26579.64|26579.64|26579.64|26579.64|0
1621847470000|2021-05-24 09:11:10|26583.18|26583.18|26586.72|26586.72|26586.72|26586.72|26583.18|26583.18|0
1621847480000|2021-05-24 09:11:20|26594.41|26594.41|26594.41|26594.41|26594.41|26594.41|26594.41|26594.41|0
1621847520000|2021-05-24 09:12:00|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|0
1621847540000|2021-05-24 09:12:20|26590.86|26590.86|26590.86|26590.86|26590.86|26590.86|26590.86|26590.86|0
1621847550000|2021-05-24 09:12:30|26591.47|26591.47|26584.38|26584.38|26591.47|26591.47|26584.38|26584.38|0
1621847570000|2021-05-24 09:12:50|26595.01|26595.01|26595.01|26595.01|26595.01|26595.01|26595.01|26595.01|0
1621847670000|2021-05-24 09:14:30|26587.93|26587.93|26591.47|26591.47|26591.47|26591.47|26584.38|26584.38|0
1621847740000|2021-05-24 09:15:40|26595.01|26595.01|26595.01|26595.01|26595.01|26595.01|26595.01|26595.01|0
1621847780000|2021-05-24 09:16:20|26596.16|26596.16|26596.16|26596.16|26596.16|26596.16|26596.16|26596.16|0
1621847800000|2021-05-24 09:16:40|26595.39|26595.39|26595.39|26595.39|26595.39|26595.39|26595.39|26595.39|0
1621847890000|2021-05-24 09:18:10|26598.93|26598.93|26598.93|26598.93|26598.93|26598.93|26598.93|26598.93|0
1621847900000|2021-05-24 09:18:20|26598.52|26598.52|26598.52|26598.52|26598.52|26598.52|26598.52|26598.52|0
1621847980000|2021-05-24 09:19:40|26594.98|26594.98|26591.44|26591.44|26594.98|26594.98|26591.44|26591.44|0
1621848000000|2021-05-24 09:20:00|26594.98|26594.98|26594.98|26594.98|26594.98|26594.98|26594.98|26594.98|0
1621848040000|2021-05-24 09:20:40|26594.6|26594.6|26593.45|26593.45|26594.6|26594.6|26593.45|26593.45|0
1621848060000|2021-05-24 09:21:00|26589.91|26589.91|26589.91|26589.91|26589.91|26589.91|26589.91|26589.91|0
1621848070000|2021-05-24 09:21:10|26589.49|26589.49|26589.49|26589.49|26589.49|26589.49|26589.49|26589.49|0
1621848130000|2021-05-24 09:22:10|26590.1|26590.1|26590.7|26590.7|26590.7|26590.7|26590.1|26590.1|0
1621848140000|2021-05-24 09:22:20|26591.9|26591.9|26595.85|26595.85|26595.85|26595.85|26591.9|26591.9|0
1621848150000|2021-05-24 09:22:30|26595.03|26595.03|26595.03|26595.03|26595.03|26595.03|26594.62|26594.62|0
1621848190000|2021-05-24 09:23:10|26595.44|26595.44|26595.44|26595.44|26595.44|26595.44|26595.44|26595.44|0
1621848210000|2021-05-24 09:23:30|26591.9|26591.9|26591.9|26591.9|26591.9|26591.9|26591.9|26591.9|0
1621848220000|2021-05-24 09:23:40|26598.98|26598.98|26598.98|26598.98|26602.53|26602.53|26598.98|26598.98|0
1621848280000|2021-05-24 09:24:40|26599.81|26599.81|26595.85|26595.85|26599.81|26599.81|26595.85|26595.85|0
1621848300000|2021-05-24 09:25:00|26599.39|26599.39|26599.39|26599.39|26599.39|26599.39|26599.39|26599.39|0
1621848360000|2021-05-24 09:26:00|26600|26600|26603.54|26603.54|26603.54|26603.54|26600|26600|0
1621848370000|2021-05-24 09:26:10|26600|26600|26600|26600|26600|26600|26600|26600|0
1621848400000|2021-05-24 09:26:40|26596.45|26596.45|26596.45|26596.45|26596.45|26596.45|26596.45|26596.45|0
1621848430000|2021-05-24 09:27:10|26600|26600|26600|26600|26600|26600|26600|26600|0
1621848500000|2021-05-24 09:28:20|26600.95|26600.95|26600.57|26600.57|26601.15|26601.15|26600.57|26600.57|0
1621848520000|2021-05-24 09:28:40|26600.19|26600.19|26600.19|26600.19|26600.19|26600.19|26600.19|26600.19|0
1621848530000|2021-05-24 09:28:50|26603.73|26603.73|26603.73|26603.73|26603.73|26603.73|26603.73|26603.73|0
1621848540000|2021-05-24 09:29:00|26603.13|26603.13|26601.92|26601.92|26603.13|26603.13|26601.92|26601.92|0
1621848560000|2021-05-24 09:29:20|26598.38|26598.38|26598.38|26598.38|26598.38|26598.38|26598.38|26598.38|0
1621848590000|2021-05-24 09:29:50|26599.73|26599.73|26599.73|26599.73|26599.73|26599.73|26599.73|26599.73|0
1621848600000|2021-05-24 09:30:00|26606.81|26606.81|26600.33|26600.33|26607.41|26607.41|26600.33|26600.33|0
1621848630000|2021-05-24 09:30:30|26596.79|26596.79|26596.79|26596.79|26596.79|26596.79|26593.24|26593.24|0
1621848650000|2021-05-24 09:30:50|26596.38|26596.38|26596.79|26596.79|26596.79|26596.79|26596.38|26596.38|0
1621848720000|2021-05-24 09:32:00|26596.18|26596.18|26592.64|26592.64|26596.18|26596.18|26589.1|26589.1|0
1621848730000|2021-05-24 09:32:10|26596.18|26596.18|26596.18|26596.18|26596.18|26596.18|26596.18|26596.18|0
1621848760000|2021-05-24 09:32:40|26592.64|26592.64|26592.64|26592.64|26592.64|26592.64|26592.64|26592.64|0
1621848780000|2021-05-24 09:33:00|26592.23|26592.23|26592.23|26592.23|26592.23|26592.23|26592.23|26592.23|0
1621848860000|2021-05-24 09:34:20|26595.77|26595.77|26595.77|26595.77|26595.77|26595.77|26595.77|26595.77|0
1621848900000|2021-05-24 09:35:00|26592.23|26592.23|26592.23|26592.23|26592.23|26592.23|26592.23|26592.23|0
1621848950000|2021-05-24 09:35:50|26591.66|26591.66|26591.66|26591.66|26591.66|26591.66|26591.66|26591.66|0
1621848960000|2021-05-24 09:36:00|26590.7|26590.7|26590.31|26590.31|26590.7|26590.7|26590.31|26590.31|0
1621848970000|2021-05-24 09:36:10|26593.86|26593.86|26593.47|26593.47|26593.86|26593.86|26593.47|26593.47|0
1621849010000|2021-05-24 09:36:50|26597.01|26597.01|26600.55|26600.55|26600.55|26600.55|26597.01|26597.01|0
1621849050000|2021-05-24 09:37:30|26597.01|26597.01|26593.47|26593.47|26597.01|26597.01|26593.47|26593.47|0
1621849060000|2021-05-24 09:37:40|26589.93|26589.93|26589.93|26589.93|26589.93|26589.93|26589.93|26589.93|0
1621849100000|2021-05-24 09:38:20|26593.47|26593.47|26597.01|26597.01|26597.01|26597.01|26593.47|26593.47|0
1621849160000|2021-05-24 09:39:20|26600.55|26600.55|26600.55|26600.55|26600.55|26600.55|26600.55|26600.55|0
1621849200000|2021-05-24 09:40:00|26601.13|26601.13|26600.75|26600.75|26601.13|26601.13|26600.75|26600.75|0
1621849260000|2021-05-24 09:41:00|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|0
1621849400000|2021-05-24 09:43:20|26607.83|26607.83|26607.83|26607.83|26607.83|26607.83|26607.83|26607.83|0
1621849410000|2021-05-24 09:43:30|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|0
1621849430000|2021-05-24 09:43:50|26607.83|26607.83|26614.91|26614.91|26614.91|26614.91|26607.83|26607.83|0
1621849440000|2021-05-24 09:44:00|26611.37|26611.37|26607.83|26607.83|26611.37|26611.37|26607.83|26607.83|0
1621849450000|2021-05-24 09:44:10|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|26604.29|0
1621849540000|2021-05-24 09:45:40|26607.83|26607.83|26611.37|26611.37|26611.37|26611.37|26607.83|26607.83|0
1621849590000|2021-05-24 09:46:30|26618.45|26618.45|26620.26|26620.26|26620.26|26620.26|26618.45|26618.45|0
1621849600000|2021-05-24 09:46:40|26623.8|26623.8|26623.8|26623.8|26624.18|26624.18|26623.2|26623.2|0
1621849610000|2021-05-24 09:46:50|26623.2|26623.2|26623.2|26623.2|26623.2|26623.2|26623.2|26623.2|0
1621849620000|2021-05-24 09:47:00|26624.02|26624.02|26624.02|26624.02|26624.02|26624.02|26624.02|26624.02|0
1621849630000|2021-05-24 09:47:10|26620.48|26620.48|26620.48|26620.48|26620.48|26620.48|26620.48|26620.48|0
1621849670000|2021-05-24 09:47:50|26616.94|26616.94|26616.94|26616.94|26616.94|26616.94|26616.94|26616.94|0
1621849690000|2021-05-24 09:48:10|26617.54|26617.54|26616.94|26616.94|26617.54|26617.54|26616.94|26616.94|0
1621849730000|2021-05-24 09:48:50|26620.48|26620.48|26624.02|26624.02|26624.02|26624.02|26620.48|26620.48|0
1621849800000|2021-05-24 09:50:00|26623.42|26623.42|26623.42|26623.42|26623.42|26623.42|26623.42|26623.42|0
1621849810000|2021-05-24 09:50:10|26619.88|26619.88|26620.83|26620.83|26620.83|26620.83|26619.88|26619.88|0
1621849820000|2021-05-24 09:50:20|26617.29|26617.29|26617.29|26617.29|26617.29|26617.29|26617.29|26617.29|0
1621849880000|2021-05-24 09:51:20|26616.47|26616.47|26616.47|26616.47|26616.47|26616.47|26616.47|26616.47|0
1621849890000|2021-05-24 09:51:30|26620.01|26620.01|26620.01|26620.01|26620.01|26620.01|26620.01|26620.01|0
1621849900000|2021-05-24 09:51:40|26623.55|26623.55|26622.21|26622.21|26623.55|26623.55|26622.02|26622.02|0
1621849920000|2021-05-24 09:52:00|26625.75|26625.75|26626.9|26626.9|26626.9|26626.9|26625.75|26625.75|0
1621850020000|2021-05-24 09:53:40|26628.11|26628.11|26627.51|26627.51|26628.11|26628.11|26627.51|26627.51|0
1621850030000|2021-05-24 09:53:50|26631.05|26631.05|26631.05|26631.05|26631.05|26631.05|26631.05|26631.05|0
1621850040000|2021-05-24 09:54:00|26627.51|26627.51|26623.96|26623.96|26627.51|26627.51|26623.96|26623.96|0
1621850060000|2021-05-24 09:54:20|26627.51|26627.51|26627.51|26627.51|26627.51|26627.51|26627.51|26627.51|0
1621850090000|2021-05-24 09:54:50|26627.92|26627.92|26631.46|26631.46|26631.46|26631.46|26627.92|26627.92|0
1621850100000|2021-05-24 09:55:00|26635|26635|26635|26635|26635|26635|26635|26635|0
1621850120000|2021-05-24 09:55:20|26642.08|26642.08|26642.08|26642.08|26642.08|26642.08|26642.08|26642.08|0
1621850140000|2021-05-24 09:55:40|26645.62|26645.62|26645.62|26645.62|26645.62|26645.62|26645.62|26645.62|0
1621850170000|2021-05-24 09:56:10|26652.7|26652.7|26652.7|26652.7|26652.7|26652.7|26652.7|26652.7|0
1621850180000|2021-05-24 09:56:20|26649.16|26649.16|26645.62|26645.62|26649.16|26649.16|26645.62|26645.62|0
1621850210000|2021-05-24 09:56:50|26645.24|26645.24|26651.94|26651.94|26651.94|26651.94|26645.24|26645.24|0
1621850250000|2021-05-24 09:57:30|26655.48|26655.48|26655.48|26655.48|26655.48|26655.48|26655.48|26655.48|0
1621850260000|2021-05-24 09:57:40|26651.94|26651.94|26648.4|26648.4|26651.94|26651.94|26648.4|26648.4|0
1621850270000|2021-05-24 09:57:50|26651.94|26651.94|26651.94|26651.94|26651.94|26651.94|26651.94|26651.94|0
1621850280000|2021-05-24 09:58:00|26648.4|26648.4|26648.78|26648.78|26648.78|26648.78|26648.4|26648.4|0
1621850310000|2021-05-24 09:58:30|26649.19|26649.19|26646.06|26646.06|26649.19|26649.19|26645.65|26645.65|0
1621850380000|2021-05-24 09:59:40|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|0
1621850400000|2021-05-24 10:00:00|26642.52|26642.52|26642.52|26642.52|26642.52|26642.52|26642.52|26642.52|0
1621850440000|2021-05-24 10:00:40|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|0
1621850460000|2021-05-24 10:01:00|26642.52|26642.52|26642.52|26642.52|26642.52|26642.52|26642.52|26642.52|0
1621850500000|2021-05-24 10:01:40|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|0
1621850560000|2021-05-24 10:02:40|26653.14|26653.14|26653.14|26653.14|26653.14|26653.14|26653.14|26653.14|0
1621850610000|2021-05-24 10:03:30|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|0
1621850630000|2021-05-24 10:03:50|26653.14|26653.14|26649.6|26649.6|26653.14|26653.14|26646.06|26646.06|0
1621850640000|2021-05-24 10:04:00|26646.06|26646.06|26642.52|26642.52|26646.06|26646.06|26642.52|26642.52|0
1621850650000|2021-05-24 10:04:10|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|0
1621850660000|2021-05-24 10:04:20|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|26646.06|0
1621850670000|2021-05-24 10:04:30|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|0
1621850690000|2021-05-24 10:04:50|26650.2|26650.2|26656.68|26656.68|26656.68|26656.68|26649.6|26649.6|0
1621850750000|2021-05-24 10:05:50|26660.22|26660.22|26660.22|26660.22|26660.22|26660.22|26660.22|26660.22|0
1621850760000|2021-05-24 10:06:00|26661.43|26661.43|26660.22|26660.22|26661.43|26661.43|26660.22|26660.22|0
1621850770000|2021-05-24 10:06:10|26663.77|26663.77|26664.34|26664.34|26664.34|26664.34|26663.77|26663.77|0
1621850810000|2021-05-24 10:06:50|26665.98|26665.98|26665.98|26665.98|26665.98|26665.98|26665.98|26665.98|0
1621850860000|2021-05-24 10:07:40|26667.19|26667.19|26665.98|26665.98|26667.19|26667.19|26665.98|26665.98|0
1621850930000|2021-05-24 10:08:50|26666.37|26666.37|26669.33|26669.33|26669.33|26669.33|26665.79|26665.79|0
1621850940000|2021-05-24 10:09:00|26669.72|26669.72|26669.72|26669.72|26669.72|26669.72|26669.72|26669.72|0
1621850960000|2021-05-24 10:09:20|26666.18|26666.18|26665.41|26665.41|26666.18|26666.18|26665.41|26665.41|0
1621851000000|2021-05-24 10:10:00|26658.33|26658.33|26658.33|26658.33|26658.33|26658.33|26658.33|26658.33|0
1621851030000|2021-05-24 10:10:30|26661.87|26661.87|26661.87|26661.87|26661.87|26661.87|26661.87|26661.87|0
1621851050000|2021-05-24 10:10:50|26663.07|26663.07|26661.87|26661.87|26663.07|26663.07|26661.87|26661.87|0
1621851090000|2021-05-24 10:11:30|26661.46|26661.46|26661.46|26661.46|26661.46|26661.46|26661.46|26661.46|0
1621851120000|2021-05-24 10:12:00|26657.92|26657.92|26653.99|26653.99|26658.11|26658.11|26653.99|26653.99|0
1621851130000|2021-05-24 10:12:10|26650.45|26650.45|26650.45|26650.45|26650.45|26650.45|26650.45|26650.45|0
1621851240000|2021-05-24 10:14:00|26646.91|26646.91|26646.91|26646.91|26646.91|26646.91|26646.91|26646.91|0
1621851290000|2021-05-24 10:14:50|26643.37|26643.37|26642.77|26642.77|26643.37|26643.37|26642.77|26642.77|0
1621851350000|2021-05-24 10:15:50|26639.22|26639.22|26642.77|26642.77|26642.77|26642.77|26639.22|26639.22|0
1621851420000|2021-05-24 10:17:00|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|26639.22|0
1621851500000|2021-05-24 10:18:20|26638.81|26638.81|26638.81|26638.81|26638.81|26638.81|26638.81|26638.81|0
1621851560000|2021-05-24 10:19:20|26635.27|26635.27|26635.27|26635.27|26635.27|26635.27|26635.27|26635.27|0
1621851660000|2021-05-24 10:21:00|26631.73|26631.73|26631.73|26631.73|26631.73|26631.73|26631.73|26631.73|0
1621851670000|2021-05-24 10:21:10|26628.19|26628.19|26624.65|26624.65|26628.19|26628.19|26624.65|26624.65|0
1621851720000|2021-05-24 10:22:00|26617.57|26617.57|26617.57|26617.57|26617.57|26617.57|26617.57|26617.57|0
1621851730000|2021-05-24 10:22:10|26621.11|26621.11|26621.93|26621.93|26621.93|26621.93|26621.11|26621.11|0
1621851800000|2021-05-24 10:23:20|26625.47|26625.47|26625.47|26625.47|26625.47|26625.47|26625.47|26625.47|0
1621851860000|2021-05-24 10:24:20|26624.87|26624.87|26624.87|26624.87|26624.87|26624.87|26624.87|26624.87|0
1621851890000|2021-05-24 10:24:50|26628.41|26628.41|26628.41|26628.41|26628.41|26628.41|26628.41|26628.41|0
1621851970000|2021-05-24 10:26:10|26627.81|26627.81|26627.81|26627.81|26627.81|26627.81|26627.81|26627.81|0
1621852000000|2021-05-24 10:26:40|26628.22|26628.22|26628.22|26628.22|26628.22|26628.22|26628.22|26628.22|0
1621852020000|2021-05-24 10:27:00|26631.76|26631.76|26631.76|26631.76|26631.76|26631.76|26631.76|26631.76|0
1621852060000|2021-05-24 10:27:40|26635.3|26635.3|26631.76|26631.76|26635.3|26635.3|26631.76|26631.76|0
1621852140000|2021-05-24 10:29:00|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|0
1621852200000|2021-05-24 10:30:00|26630.75|26630.75|26630.75|26630.75|26630.75|26630.75|26630.75|26630.75|0
1621852230000|2021-05-24 10:30:30|26631.95|26631.95|26631.95|26631.95|26631.95|26631.95|26631.95|26631.95|0
1621852280000|2021-05-24 10:31:20|26632.55|26632.55|26636.09|26636.09|26636.09|26636.09|26632.55|26632.55|0
1621852370000|2021-05-24 10:32:50|26635.49|26635.49|26635.49|26635.49|26635.49|26635.49|26635.49|26635.49|0
1621852390000|2021-05-24 10:33:10|26624.87|26624.87|26624.87|26624.87|26624.87|26624.87|26624.87|26624.87|0
1621852400000|2021-05-24 10:33:20|26624.46|26624.46|26616.77|26616.77|26624.46|26624.46|26616.77|26616.77|0
1621852470000|2021-05-24 10:34:30|26616.96|26616.96|26616.39|26616.39|26616.96|26616.96|26616.39|26616.39|0
1621852480000|2021-05-24 10:34:40|26616.01|26616.01|26615.81|26615.81|26616.01|26616.01|26615.81|26615.81|0
1621852590000|2021-05-24 10:36:30|26615.4|26615.4|26615.4|26615.4|26615.4|26615.4|26615.4|26615.4|0
1621852620000|2021-05-24 10:37:00|26611.86|26611.86|26611.86|26611.86|26611.86|26611.86|26611.86|26611.86|0
1621852650000|2021-05-24 10:37:30|26608.32|26608.32|26608.32|26608.32|26608.32|26608.32|26608.32|26608.32|0
1621852660000|2021-05-24 10:37:40|26608.51|26608.51|26608.51|26608.51|26608.51|26608.51|26608.51|26608.51|0
1621852720000|2021-05-24 10:38:40|26608.9|26608.9|26608.9|26608.9|26608.9|26608.9|26608.9|26608.9|0
1621852730000|2021-05-24 10:38:50|26612.44|26612.44|26612.82|26612.82|26612.82|26612.82|26612.44|26612.44|0
1621852750000|2021-05-24 10:39:10|26613.42|26613.42|26613.42|26613.42|26613.42|26613.42|26613.42|26613.42|0
1621852800000|2021-05-24 10:40:00|26612.82|26612.82|26612.82|26612.82|26612.82|26612.82|26612.82|26612.82|0
1621852810000|2021-05-24 10:40:10|26609.28|26609.28|26609.28|26609.28|26609.28|26609.28|26609.28|26609.28|0
1621852870000|2021-05-24 10:41:10|26609.66|26609.66|26609.86|26609.86|26609.86|26609.86|26609.66|26609.66|0
1621852920000|2021-05-24 10:42:00|26606.31|26606.31|26606.31|26606.31|26606.31|26606.31|26606.31|26606.31|0
1621852930000|2021-05-24 10:42:10|26609.86|26609.86|26609.86|26609.86|26609.86|26609.86|26609.86|26609.86|0
1621852950000|2021-05-24 10:42:30|26609.28|26609.28|26609.28|26609.28|26609.28|26609.28|26609.28|26609.28|0
1621852960000|2021-05-24 10:42:40|26609.09|26609.09|26594.54|26594.54|26609.09|26609.09|26594.54|26594.54|0
1621852980000|2021-05-24 10:43:00|26598.08|26598.08|26598.08|26598.08|26598.08|26598.08|26598.08|26598.08|0
1621852990000|2021-05-24 10:43:10|26601.62|26601.62|26598.08|26598.08|26605.16|26605.16|26598.08|26598.08|0
1621853040000|2021-05-24 10:44:00|26605.16|26605.16|26608.7|26608.7|26608.7|26608.7|26605.16|26605.16|0
1621853110000|2021-05-24 10:45:10|26608.1|26608.1|26608.1|26608.1|26608.1|26608.1|26608.1|26608.1|0
1621853160000|2021-05-24 10:46:00|26604.56|26604.56|26611.64|26611.64|26611.64|26611.64|26604.56|26604.56|0
1621853170000|2021-05-24 10:46:10|26611.23|26611.23|26611.23|26611.23|26611.23|26611.23|26611.23|26611.23|0
1621853220000|2021-05-24 10:47:00|26610.63|26610.63|26610.63|26610.63|26610.63|26610.63|26610.63|26610.63|0
1621853240000|2021-05-24 10:47:20|26614.17|26614.17|26614.17|26614.17|26614.17|26614.17|26614.17|26614.17|0
1621853350000|2021-05-24 10:49:10|26614.37|26614.37|26614.37|26614.37|26614.37|26614.37|26614.37|26614.37|0
1621853460000|2021-05-24 10:51:00|26607.28|26607.28|26607.28|26607.28|26607.28|26607.28|26607.28|26607.28|0
1621853480000|2021-05-24 10:51:20|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|0
1621853530000|2021-05-24 10:52:10|26600.2|26600.2|26600.2|26600.2|26600.2|26600.2|26600.2|26600.2|0
1621853660000|2021-05-24 10:54:20|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|0
1621853710000|2021-05-24 10:55:10|26586.04|26586.04|26586.04|26586.04|26586.04|26586.04|26586.04|26586.04|0
1621853740000|2021-05-24 10:55:40|26589.58|26589.58|26589.58|26589.58|26593.12|26593.12|26589.58|26589.58|0
1621853790000|2021-05-24 10:56:30|26590.18|26590.18|26590.18|26590.18|26590.18|26590.18|26590.18|26590.18|0
1621853800000|2021-05-24 10:56:40|26597.26|26597.26|26600.8|26600.8|26600.8|26600.8|26597.26|26597.26|0
1621853850000|2021-05-24 10:57:30|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|0
1621853890000|2021-05-24 10:58:10|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|0
1621853930000|2021-05-24 10:58:50|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|0
1621853940000|2021-05-24 10:59:00|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|0
1621853960000|2021-05-24 10:59:20|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|0
1621853980000|2021-05-24 10:59:40|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|0
1621854050000|2021-05-24 11:00:50|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|0
1621854100000|2021-05-24 11:01:40|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|0
1621854120000|2021-05-24 11:02:00|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|0
1621854170000|2021-05-24 11:02:50|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|26596.66|0
1621854190000|2021-05-24 11:03:10|26600.2|26600.2|26600.2|26600.2|26600.2|26600.2|26600.2|26600.2|0
1621854210000|2021-05-24 11:03:30|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|0
1621854250000|2021-05-24 11:04:10|26610.82|26610.82|26610.82|26610.82|26610.82|26610.82|26610.82|26610.82|0
1621854260000|2021-05-24 11:04:20|26610.22|26610.22|26610.22|26610.22|26610.22|26610.22|26610.22|26610.22|0
1621854310000|2021-05-24 11:05:10|26610.61|26610.61|26610.41|26610.41|26610.61|26610.61|26610.41|26610.41|0
1621854320000|2021-05-24 11:05:20|26610.22|26610.22|26599.02|26599.02|26610.22|26610.22|26599.02|26599.02|0
1621854360000|2021-05-24 11:06:00|26598.61|26598.61|26598.01|26598.01|26598.61|26598.61|26598.01|26598.01|0
1621854370000|2021-05-24 11:06:10|26594.47|26594.47|26593.46|26593.46|26594.47|26594.47|26590.52|26590.52|0
1621854420000|2021-05-24 11:07:00|26589.92|26589.92|26586.37|26586.37|26589.92|26589.92|26586.37|26586.37|0
1621854460000|2021-05-24 11:07:40|26589.92|26589.92|26589.92|26589.92|26589.92|26589.92|26589.92|26589.92|0
1621854510000|2021-05-24 11:08:30|26582.83|26582.83|26582.83|26582.83|26582.83|26582.83|26582.83|26582.83|0
1621854600000|2021-05-24 11:10:00|26586.37|26586.37|26582.83|26582.83|26586.37|26586.37|26582.83|26582.83|0
1621854660000|2021-05-24 11:11:00|26582.42|26582.42|26582.42|26582.42|26582.42|26582.42|26582.42|26582.42|0
1621854720000|2021-05-24 11:12:00|26578.88|26578.88|26578.88|26578.88|26578.88|26578.88|26578.88|26578.88|0
1621854740000|2021-05-24 11:12:20|26578.28|26578.28|26578.28|26578.28|26578.28|26578.28|26578.28|26578.28|0
1621854770000|2021-05-24 11:12:50|26581.82|26581.82|26581.82|26581.82|26581.82|26581.82|26581.82|26581.82|0
1621854790000|2021-05-24 11:13:10|26583.02|26583.02|26583.02|26583.02|26583.02|26583.02|26583.02|26583.02|0
1621854840000|2021-05-24 11:14:00|26582.42|26582.42|26583.02|26583.02|26583.02|26583.02|26582.42|26582.42|0
1621854910000|2021-05-24 11:15:10|26582.42|26582.42|26583.02|26583.02|26583.02|26583.02|26582.42|26582.42|0
1621854930000|2021-05-24 11:15:30|26583.63|26583.63|26583.63|26583.63|26584.04|26584.04|26583.63|26583.63|0
1621854940000|2021-05-24 11:15:40|26583.22|26583.22|26586.76|26586.76|26586.76|26586.76|26583.22|26583.22|0
1621854980000|2021-05-24 11:16:20|26586.95|26586.95|26586.18|26586.18|26586.95|26586.95|26586.18|26586.18|0
1621855020000|2021-05-24 11:17:00|26589.72|26589.72|26593.26|26593.26|26593.26|26593.26|26589.72|26589.72|0
1621855060000|2021-05-24 11:17:40|26589.72|26589.72|26589.72|26589.72|26596.81|26596.81|26589.72|26589.72|0
1621855080000|2021-05-24 11:18:00|26593.26|26593.26|26593.26|26593.26|26593.26|26593.26|26593.26|26593.26|0
1621855150000|2021-05-24 11:19:10|26589.72|26589.72|26597.22|26597.22|26597.22|26597.22|26589.72|26589.72|0
1621855200000|2021-05-24 11:20:00|26596.61|26596.61|26596.61|26596.61|26596.61|26596.61|26596.61|26596.61|0
1621855250000|2021-05-24 11:20:50|26600.16|26600.16|26600.16|26600.16|26600.16|26600.16|26600.16|26600.16|0
1621855260000|2021-05-24 11:21:00|26593.07|26593.07|26589.53|26589.53|26593.07|26593.07|26589.53|26589.53|0
1621855290000|2021-05-24 11:21:30|26589.94|26589.94|26589.53|26589.53|26589.94|26589.94|26589.53|26589.53|0
1621855320000|2021-05-24 11:22:00|26590.68|26590.68|26590.68|26590.68|26590.68|26590.68|26590.68|26590.68|0
1621855330000|2021-05-24 11:22:10|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|0
1621855440000|2021-05-24 11:24:00|26594.22|26594.22|26594.22|26594.22|26594.22|26594.22|26594.22|26594.22|0
1621855570000|2021-05-24 11:26:10|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|0
1621855580000|2021-05-24 11:26:20|26601.31|26601.31|26601.31|26601.31|26601.31|26601.31|26601.31|26601.31|0
1621855650000|2021-05-24 11:27:30|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|0
1621855680000|2021-05-24 11:28:00|26594.22|26594.22|26594.22|26594.22|26594.22|26594.22|26594.22|26594.22|0
1621855740000|2021-05-24 11:29:00|26601.31|26601.31|26601.31|26601.31|26601.31|26601.31|26601.31|26601.31|0
1621855760000|2021-05-24 11:29:20|26604.85|26604.85|26611.93|26611.93|26611.93|26611.93|26604.85|26604.85|0
1621855790000|2021-05-24 11:29:50|26608.39|26608.39|26608.39|26608.39|26608.39|26608.39|26608.39|26608.39|0
1621855800000|2021-05-24 11:30:00|26604.85|26604.85|26601.31|26601.31|26604.85|26604.85|26601.31|26601.31|0
1621855820000|2021-05-24 11:30:20|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|0
1621855900000|2021-05-24 11:31:40|26594.22|26594.22|26587.14|26587.14|26594.22|26594.22|26587.14|26587.14|0
1621855910000|2021-05-24 11:31:50|26590.68|26590.68|26590.68|26590.68|26590.68|26590.68|26590.68|26590.68|0
1621855950000|2021-05-24 11:32:30|26594.22|26594.22|26594.22|26594.22|26594.22|26594.22|26594.22|26594.22|0
1621856160000|2021-05-24 11:36:00|26593.81|26593.81|26593.81|26593.81|26593.81|26593.81|26593.81|26593.81|0
1621856200000|2021-05-24 11:36:40|26593.43|26593.43|26593.43|26593.43|26593.43|26593.43|26593.43|26593.43|0
1621856210000|2021-05-24 11:36:50|26593.24|26593.24|26592.66|26592.66|26593.24|26593.24|26592.66|26592.66|0
1621856220000|2021-05-24 11:37:00|26592.47|26592.47|26592.47|26592.47|26592.47|26592.47|26592.47|26592.47|0
1621856360000|2021-05-24 11:39:20|26588.93|26588.93|26588.93|26588.93|26588.93|26588.93|26588.93|26588.93|0
1621856370000|2021-05-24 11:39:30|26585.39|26585.39|26585.39|26585.39|26585.39|26585.39|26585.39|26585.39|0
1621856460000|2021-05-24 11:41:00|26581.85|26581.85|26581.85|26581.85|26581.85|26581.85|26581.85|26581.85|0
1621856520000|2021-05-24 11:42:00|26588.93|26588.93|26588.93|26588.93|26588.93|26588.93|26588.93|26588.93|0
1621856530000|2021-05-24 11:42:10|26592.47|26592.47|26592.47|26592.47|26592.47|26592.47|26592.47|26592.47|0
1621856570000|2021-05-24 11:42:50|26592.09|26592.09|26591.13|26591.13|26592.09|26592.09|26591.13|26591.13|0
1621856610000|2021-05-24 11:43:30|26584.05|26584.05|26584.05|26584.05|26584.05|26584.05|26584.05|26584.05|0
1621856630000|2021-05-24 11:43:50|26580.5|26580.5|26580.5|26580.5|26580.5|26580.5|26580.5|26580.5|0
1621856670000|2021-05-24 11:44:30|26587.59|26587.59|26591.13|26591.13|26591.13|26591.13|26587.59|26587.59|0
1621856680000|2021-05-24 11:44:40|26587.59|26587.59|26587.59|26587.59|26587.59|26587.59|26587.59|26587.59|0
1621856690000|2021-05-24 11:44:50|26591.13|26591.13|26594.67|26594.67|26594.67|26594.67|26591.13|26591.13|0
1621856760000|2021-05-24 11:46:00|26598.21|26598.21|26598.21|26598.21|26598.21|26598.21|26598.21|26598.21|0
1621856820000|2021-05-24 11:47:00|26591.13|26591.13|26591.13|26591.13|26591.13|26591.13|26591.13|26591.13|0
1621856830000|2021-05-24 11:47:10|26594.67|26594.67|26594.67|26594.67|26594.67|26594.67|26594.67|26594.67|0
1621856850000|2021-05-24 11:47:30|26595.82|26595.82|26595.82|26595.82|26595.82|26595.82|26595.82|26595.82|0
1621856860000|2021-05-24 11:47:40|26599.36|26599.36|26599.36|26599.36|26599.36|26599.36|26599.36|26599.36|0
1621856870000|2021-05-24 11:47:50|26595.82|26595.82|26595.82|26595.82|26595.82|26595.82|26595.82|26595.82|0
1621856880000|2021-05-24 11:48:00|26596.4|26596.4|26596.4|26596.4|26596.4|26596.4|26596.4|26596.4|0
1621856950000|2021-05-24 11:49:10|26603.48|26603.48|26603.48|26603.48|26603.48|26603.48|26603.48|26603.48|0
1621856980000|2021-05-24 11:49:40|26607.02|26607.02|26607.02|26607.02|26607.02|26607.02|26607.02|26607.02|0
1621856990000|2021-05-24 11:49:50|26607.62|26607.62|26607.62|26607.62|26607.62|26607.62|26607.62|26607.62|0
1621857000000|2021-05-24 11:50:00|26608.03|26608.03|26611.57|26611.57|26611.57|26611.57|26608.03|26608.03|0
1621857040000|2021-05-24 11:50:40|26608.03|26608.03|26608.03|26608.03|26608.03|26608.03|26608.03|26608.03|0
1621857050000|2021-05-24 11:50:50|26611.57|26611.57|26612.17|26612.17|26612.17|26612.17|26611.57|26611.57|0
1621857060000|2021-05-24 11:51:00|26615.72|26615.72|26622.8|26622.8|26622.8|26622.8|26615.72|26615.72|0
1621857070000|2021-05-24 11:51:10|26626.34|26626.34|26626.34|26626.34|26626.34|26626.34|26626.34|26626.34|0
1621857090000|2021-05-24 11:51:30|26626.94|26626.94|26626.94|26626.94|26626.94|26626.94|26626.94|26626.94|0
1621857120000|2021-05-24 11:52:00|26616.32|26616.32|26619.09|26619.09|26619.86|26619.86|26616.32|26616.32|0
1621857140000|2021-05-24 11:52:20|26615.55|26615.55|26615.55|26615.55|26615.55|26615.55|26615.55|26615.55|0
1621857160000|2021-05-24 11:52:40|26604.93|26604.93|26604.93|26604.93|26604.93|26604.93|26604.93|26604.93|0
1621857250000|2021-05-24 11:54:10|26608.47|26608.47|26612.01|26612.01|26612.01|26612.01|26608.47|26608.47|0
1621857350000|2021-05-24 11:55:50|26615.55|26615.55|26615.55|26615.55|26615.55|26615.55|26615.55|26615.55|0
1621857540000|2021-05-24 11:59:00|26619.09|26619.09|26619.09|26619.09|26619.09|26619.09|26619.09|26619.09|0
1621857570000|2021-05-24 11:59:30|26618.49|26618.49|26618.49|26618.49|26618.49|26618.49|26618.49|26618.49|0
1621857600000|2021-05-24 12:00:00|26614.95|26614.95|26614.54|26614.54|26614.95|26614.95|26614.54|26614.54|0
1621857670000|2021-05-24 12:01:10|26611|26611|26611|26611|26611|26611|26611|26611|0
1621857680000|2021-05-24 12:01:20|26614.54|26614.54|26614.54|26614.54|26614.54|26614.54|26614.54|26614.54|0
1621857720000|2021-05-24 12:02:00|26615.14|26615.14|26615.14|26615.14|26615.14|26615.14|26615.14|26615.14|0
1621857780000|2021-05-24 12:03:00|26614.76|26614.76|26614.76|26614.76|26614.76|26614.76|26614.76|26614.76|0
1621857850000|2021-05-24 12:04:10|26618.3|26618.3|26617.7|26617.7|26618.3|26618.3|26617.7|26617.7|0
1621857860000|2021-05-24 12:04:20|26621.24|26621.24|26621.24|26621.24|26621.24|26621.24|26621.24|26621.24|0
1621857960000|2021-05-24 12:06:00|26617.7|26617.7|26617.7|26617.7|26617.7|26617.7|26617.09|26617.09|0
1621857970000|2021-05-24 12:06:10|26607.07|26607.07|26603.53|26603.53|26607.07|26607.07|26603.53|26603.53|0
1621858100000|2021-05-24 12:08:20|26603.91|26603.91|26604.11|26604.11|26604.11|26604.11|26603.91|26603.91|0
1621858140000|2021-05-24 12:09:00|26607.65|26607.65|26607.65|26607.65|26607.65|26607.65|26607.65|26607.65|0
1621858370000|2021-05-24 12:12:50|26600.56|26600.56|26600.56|26600.56|26600.56|26600.56|26600.56|26600.56|0
1621858410000|2021-05-24 12:13:30|26604.11|26604.11|26604.11|26604.11|26604.11|26604.11|26604.11|26604.11|0
1621858430000|2021-05-24 12:13:50|26600.56|26600.56|26600.56|26600.56|26600.56|26600.56|26600.56|26600.56|0
1621858450000|2021-05-24 12:14:10|26597.02|26597.02|26600.56|26600.56|26600.56|26600.56|26597.02|26597.02|0
1621858490000|2021-05-24 12:14:50|26597.02|26597.02|26597.02|26597.02|26597.02|26597.02|26597.02|26597.02|0
1621858510000|2021-05-24 12:15:10|26600.56|26600.56|26600.56|26600.56|26600.56|26600.56|26600.56|26600.56|0
1621858520000|2021-05-24 12:15:20|26599.96|26599.96|26601.11|26601.11|26601.11|26601.11|26599.96|26599.96|0
1621858530000|2021-05-24 12:15:30|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|0
1621858540000|2021-05-24 12:15:40|26601.11|26601.11|26601.11|26601.11|26601.11|26601.11|26601.11|26601.11|0
1621858560000|2021-05-24 12:16:00|26600.92|26600.92|26600.92|26600.92|26600.92|26600.92|26600.92|26600.92|0
1621858590000|2021-05-24 12:16:30|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|0
1621858710000|2021-05-24 12:18:30|26594.44|26594.44|26594.44|26594.44|26594.44|26594.44|26594.44|26594.44|0
1621858770000|2021-05-24 12:19:30|26597.98|26597.98|26597.98|26597.98|26597.98|26597.98|26597.98|26597.98|0
1621858790000|2021-05-24 12:19:50|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|26601.52|0
1621858800000|2021-05-24 12:20:00|26601.72|26601.72|26601.72|26601.72|26601.72|26601.72|26601.72|26601.72|0
1621858920000|2021-05-24 12:22:00|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|0
1621859030000|2021-05-24 12:23:50|26597.57|26597.57|26597.57|26597.57|26597.57|26597.57|26597.57|26597.57|0
1621859090000|2021-05-24 12:24:50|26601.11|26601.11|26601.11|26601.11|26601.11|26601.11|26601.11|26601.11|0
1621859120000|2021-05-24 12:25:20|26604.66|26604.66|26604.66|26604.66|26604.66|26604.66|26604.66|26604.66|0
1621859210000|2021-05-24 12:26:50|26601.11|26601.11|26601.11|26601.11|26601.11|26601.11|26597.57|26597.57|0
1621859220000|2021-05-24 12:27:00|26604.66|26604.66|26615.28|26615.28|26615.28|26615.28|26604.66|26604.66|0
1621859230000|2021-05-24 12:27:10|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|0
1621859240000|2021-05-24 12:27:20|26615.28|26615.28|26622.36|26622.36|26622.36|26622.36|26615.28|26615.28|0
1621859250000|2021-05-24 12:27:30|26625.9|26625.9|26625.9|26625.9|26625.9|26625.9|26618.82|26618.82|0
1621859260000|2021-05-24 12:27:40|26626.5|26626.5|26626.5|26626.5|26626.5|26626.5|26626.5|26626.5|0
1621859280000|2021-05-24 12:28:00|26619.42|26619.42|26615.88|26615.88|26619.42|26619.42|26615.88|26615.88|0
1621859300000|2021-05-24 12:28:20|26612.34|26612.34|26612.34|26612.34|26612.34|26612.34|26612.34|26612.34|0
1621859340000|2021-05-24 12:29:00|26608.8|26608.8|26601.72|26601.72|26608.8|26608.8|26598.17|26598.17|0
1621859350000|2021-05-24 12:29:10|26598.17|26598.17|26587.55|26587.55|26598.17|26598.17|26587.55|26587.55|0
1621859380000|2021-05-24 12:29:40|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|0
1621859400000|2021-05-24 12:30:00|26591.09|26591.09|26591.09|26591.09|26591.09|26591.09|26591.09|26591.09|0
1621859410000|2021-05-24 12:30:10|26587.55|26587.55|26576.93|26576.93|26587.55|26587.55|26576.93|26576.93|0
1621859440000|2021-05-24 12:30:40|26584.01|26584.01|26576.93|26576.93|26584.01|26584.01|26576.93|26576.93|0
1621859460000|2021-05-24 12:31:00|26573.39|26573.39|26573.39|26573.39|26573.39|26573.39|26573.39|26573.39|0
1621859470000|2021-05-24 12:31:10|26576.93|26576.93|26580.47|26580.47|26580.47|26580.47|26576.93|26576.93|0
1621859500000|2021-05-24 12:31:40|26573.39|26573.39|26569.84|26569.84|26573.39|26573.39|26569.84|26569.84|0
1621859540000|2021-05-24 12:32:20|26576.93|26576.93|26576.35|26576.35|26576.93|26576.93|26573.39|26573.39|0
1621859570000|2021-05-24 12:32:50|26579.89|26579.89|26579.89|26579.89|26579.89|26579.89|26579.89|26579.89|0
1621859580000|2021-05-24 12:33:00|26576.35|26576.35|26572.81|26572.81|26576.35|26576.35|26572.81|26572.81|0
1621859600000|2021-05-24 12:33:20|26579.89|26579.89|26576.35|26576.35|26579.89|26579.89|26576.35|26576.35|0
1621859610000|2021-05-24 12:33:30|26572.81|26572.81|26579.89|26579.89|26579.89|26579.89|26572.81|26572.81|0
1621859620000|2021-05-24 12:33:40|26576.35|26576.35|26572.81|26572.81|26576.35|26576.35|26572.81|26572.81|0
1621859640000|2021-05-24 12:34:00|26573.22|26573.22|26573.22|26573.22|26573.22|26573.22|26573.22|26573.22|0
1621859660000|2021-05-24 12:34:20|26580.3|26580.3|26583.84|26583.84|26583.84|26583.84|26580.3|26580.3|0
1621859670000|2021-05-24 12:34:30|26580.3|26580.3|26586.98|26586.98|26594.47|26594.47|26580.3|26580.3|0
1621859680000|2021-05-24 12:34:40|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|0
1621859690000|2021-05-24 12:34:50|26590.52|26590.52|26590.52|26590.52|26590.52|26590.52|26590.52|26590.52|0
1621859700000|2021-05-24 12:35:00|26586.98|26586.98|26586.98|26586.98|26586.98|26586.98|26583.43|26583.43|0
1621859710000|2021-05-24 12:35:10|26583.43|26583.43|26583.43|26583.43|26590.52|26590.52|26583.43|26583.43|0
1621859730000|2021-05-24 12:35:30|26586.98|26586.98|26586.98|26586.98|26586.98|26586.98|26583.43|26583.43|0
1621859740000|2021-05-24 12:35:40|26579.89|26579.89|26579.89|26579.89|26586.98|26586.98|26579.89|26579.89|0
1621859760000|2021-05-24 12:36:00|26583.43|26583.43|26579.89|26579.89|26583.43|26583.43|26579.89|26579.89|0
1621859790000|2021-05-24 12:36:30|26579.7|26579.7|26583.24|26583.24|26583.24|26583.24|26579.7|26579.7|0
1621859820000|2021-05-24 12:37:00|26586.78|26586.78|26586.78|26586.78|26586.78|26586.78|26586.78|26586.78|0
1621859830000|2021-05-24 12:37:10|26590.32|26590.32|26590.32|26590.32|26590.32|26590.32|26590.32|26590.32|0
1621859890000|2021-05-24 12:38:10|26590.93|26590.93|26590.93|26590.93|26590.93|26590.93|26590.93|26590.93|0
1621859910000|2021-05-24 12:38:30|26594.47|26594.47|26594.47|26594.47|26594.47|26594.47|26594.47|26594.47|0
1621859920000|2021-05-24 12:38:40|26590.93|26590.93|26590.93|26590.93|26590.93|26590.93|26590.93|26590.93|0
1621859940000|2021-05-24 12:39:00|26594.47|26594.47|26594.47|26594.47|26594.47|26594.47|26594.47|26594.47|0
1621859950000|2021-05-24 12:39:10|26605.09|26605.09|26605.09|26605.09|26605.09|26605.09|26605.09|26605.09|0
1621860020000|2021-05-24 12:40:20|26612.17|26612.17|26615.72|26615.72|26615.72|26615.72|26612.17|26612.17|0
1621860080000|2021-05-24 12:41:20|26612.17|26612.17|26608.63|26608.63|26612.17|26612.17|26608.63|26608.63|0
1621860090000|2021-05-24 12:41:30|26605.09|26605.09|26605.09|26605.09|26605.09|26605.09|26605.09|26605.09|0
1621860120000|2021-05-24 12:42:00|26601.55|26601.55|26601.55|26601.55|26601.55|26601.55|26601.55|26601.55|0
1621860150000|2021-05-24 12:42:30|26605.09|26605.09|26605.09|26605.09|26605.09|26605.09|26605.09|26605.09|0
1621860230000|2021-05-24 12:43:50|26601.55|26601.55|26601.55|26601.55|26601.55|26601.55|26601.55|26601.55|0
1621860260000|2021-05-24 12:44:20|26598.01|26598.01|26594.47|26594.47|26598.01|26598.01|26594.47|26594.47|0
1621860300000|2021-05-24 12:45:00|26601.55|26601.55|26605.09|26605.09|26605.09|26605.09|26601.55|26601.55|0
1621860320000|2021-05-24 12:45:20|26605.47|26605.47|26605.47|26605.47|26605.47|26605.47|26605.47|26605.47|0
1621860340000|2021-05-24 12:45:40|26606.05|26606.05|26606.05|26606.05|26606.05|26606.05|26606.05|26606.05|0
1621860370000|2021-05-24 12:46:10|26602.51|26602.51|26606.05|26606.05|26606.05|26606.05|26602.51|26602.51|0
1621860390000|2021-05-24 12:46:30|26606.65|26606.65|26610.19|26610.19|26610.19|26610.19|26606.65|26606.65|0
1621860400000|2021-05-24 12:46:40|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|0
1621860440000|2021-05-24 12:47:20|26599.57|26599.57|26596.03|26596.03|26599.57|26599.57|26596.03|26596.03|0
1621860460000|2021-05-24 12:47:40|26599.57|26599.57|26599.57|26599.57|26599.57|26599.57|26599.57|26599.57|0
1621860480000|2021-05-24 12:48:00|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|0
1621860540000|2021-05-24 12:49:00|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|26606.65|0
1621860700000|2021-05-24 12:51:40|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|0
1621860720000|2021-05-24 12:52:00|26606.65|26606.65|26610.19|26610.19|26610.19|26610.19|26606.65|26606.65|0
1621860730000|2021-05-24 12:52:10|26610.6|26610.6|26610.6|26610.6|26610.6|26610.6|26610.6|26610.6|0
1621860750000|2021-05-24 12:52:30|26610|26610|26610|26610|26610|26610|26610|26610|0
1621860840000|2021-05-24 12:54:00|26602.92|26602.92|26607.04|26607.04|26607.04|26607.04|26602.92|26602.92|0
1621860950000|2021-05-24 12:55:50|26610.58|26610.58|26610.58|26610.58|26610.58|26610.58|26610.58|26610.58|0
1621861030000|2021-05-24 12:57:10|26610.17|26610.17|26610.17|26610.17|26610.17|26610.17|26610.17|26610.17|0
1621861070000|2021-05-24 12:57:50|26603.08|26603.08|26603.08|26603.08|26603.08|26603.08|26603.08|26603.08|0
1621861080000|2021-05-24 12:58:00|26602.48|26602.48|26602.48|26602.48|26602.48|26602.48|26602.48|26602.48|0
1621861100000|2021-05-24 12:58:20|26602.29|26602.29|26602.29|26602.29|26602.29|26602.29|26602.29|26602.29|0
1621861110000|2021-05-24 12:58:30|26598.75|26598.75|26598.75|26598.75|26598.75|26598.75|26598.75|26598.75|0
1621861120000|2021-05-24 12:58:40|26599.16|26599.16|26599.16|26599.16|26599.16|26599.16|26599.16|26599.16|0
1621861130000|2021-05-24 12:58:50|26602.7|26602.7|26602.7|26602.7|26602.7|26602.7|26602.7|26602.7|0
1621861180000|2021-05-24 12:59:40|26606.24|26606.24|26606.24|26606.24|26606.24|26606.24|26606.24|26606.24|0
1621861270000|2021-05-24 13:01:10|26613.33|26613.33|26617.06|26617.06|26617.06|26617.06|26613.33|26613.33|0
1621861280000|2021-05-24 13:01:20|26613.52|26613.52|26620.6|26620.6|26620.6|26620.6|26613.52|26613.52|0
1621861290000|2021-05-24 13:01:30|26624.14|26624.14|26627.68|26627.68|26627.68|26627.68|26624.14|26624.14|0
1621861300000|2021-05-24 13:01:40|26631.22|26631.22|26634.76|26634.76|26634.76|26634.76|26631.22|26631.22|0
1621861310000|2021-05-24 13:01:50|26635.17|26635.17|26638.72|26638.72|26638.72|26638.72|26635.17|26635.17|0
1621861420000|2021-05-24 13:03:40|26635.17|26635.17|26631.63|26631.63|26635.17|26635.17|26631.63|26631.63|0
1621861430000|2021-05-24 13:03:50|26628.09|26628.09|26628.09|26628.09|26628.28|26628.28|26628.09|26628.09|0
1621861450000|2021-05-24 13:04:10|26624.55|26624.55|26624.55|26624.55|26624.55|26624.55|26624.55|26624.55|0
1621861500000|2021-05-24 13:05:00|26621.01|26621.01|26621.01|26621.01|26621.01|26621.01|26621.01|26621.01|0
1621861510000|2021-05-24 13:05:10|26613.93|26613.93|26613.93|26613.93|26613.93|26613.93|26613.93|26613.93|0
1621861540000|2021-05-24 13:05:40|26613.52|26613.52|26613.52|26613.52|26613.52|26613.52|26613.52|26613.52|0
1621861550000|2021-05-24 13:05:50|26606.43|26606.43|26606.43|26606.43|26606.43|26606.43|26606.43|26606.43|0
1621861610000|2021-05-24 13:06:50|26609.98|26609.98|26606.43|26606.43|26609.98|26609.98|26606.43|26606.43|0
1621861640000|2021-05-24 13:07:20|26602.89|26602.89|26602.89|26602.89|26602.89|26602.89|26602.89|26602.89|0
1621861680000|2021-05-24 13:08:00|26599.35|26599.35|26609.98|26609.98|26609.98|26609.98|26599.35|26599.35|0
1621861720000|2021-05-24 13:08:40|26606.43|26606.43|26606.43|26606.43|26606.43|26606.43|26606.43|26606.43|0
1621861740000|2021-05-24 13:09:00|26607.04|26607.04|26607.04|26607.04|26607.04|26607.04|26607.04|26607.04|0
1621861770000|2021-05-24 13:09:30|26599.95|26599.95|26599.35|26599.35|26599.95|26599.95|26599.35|26599.35|0
1621861800000|2021-05-24 13:10:00|26602.89|26602.89|26592.27|26592.27|26606.43|26606.43|26592.27|26592.27|0
1621861840000|2021-05-24 13:10:40|26588.73|26588.73|26584.59|26584.59|26588.73|26588.73|26584.59|26584.59|0
1621861870000|2021-05-24 13:11:10|26588.13|26588.13|26588.13|26588.13|26588.13|26588.13|26588.13|26588.13|0
1621861910000|2021-05-24 13:11:50|26591.67|26591.67|26591.67|26591.67|26591.67|26591.67|26591.67|26591.67|0
1621861920000|2021-05-24 13:12:00|26584.59|26584.59|26584.59|26584.59|26584.59|26584.59|26584.59|26584.59|0
1621861950000|2021-05-24 13:12:30|26584.17|26584.17|26584.17|26584.17|26584.17|26584.17|26584.17|26584.17|0
1621861990000|2021-05-24 13:13:10|26587.72|26587.72|26591.26|26591.26|26591.26|26591.26|26587.72|26587.72|0
1621862000000|2021-05-24 13:13:20|26587.72|26587.72|26587.72|26587.72|26587.72|26587.72|26587.72|26587.72|0
1621862020000|2021-05-24 13:13:40|26591.26|26591.26|26591.26|26591.26|26594.8|26594.8|26591.26|26591.26|0
1621862050000|2021-05-24 13:14:10|26598.34|26598.34|26598.34|26598.34|26598.34|26598.34|26598.34|26598.34|0
1621862090000|2021-05-24 13:14:50|26598.75|26598.75|26595.21|26595.21|26598.75|26598.75|26595.21|26595.21|0
1621862100000|2021-05-24 13:15:00|26595.62|26595.62|26595.62|26595.62|26595.62|26595.62|26595.62|26595.62|0
1621862120000|2021-05-24 13:15:20|26588.54|26588.54|26592.08|26592.08|26592.08|26592.08|26588.54|26588.54|0
1621862130000|2021-05-24 13:15:30|26595.62|26595.62|26595.62|26595.62|26595.62|26595.62|26595.62|26595.62|0
1621862180000|2021-05-24 13:16:20|26588.54|26588.54|26581.45|26581.45|26588.54|26588.54|26581.45|26581.45|0
1621862190000|2021-05-24 13:16:30|26574.37|26574.37|26574.37|26574.37|26574.37|26574.37|26574.37|26574.37|0
1621862200000|2021-05-24 13:16:40|26577.91|26577.91|26574.37|26574.37|26585|26585|26574.37|26574.37|0
1621862220000|2021-05-24 13:17:00|26577.91|26577.91|26581.45|26581.45|26581.45|26581.45|26577.91|26577.91|0
1621862260000|2021-05-24 13:17:40|26574.37|26574.37|26574.37|26574.37|26574.37|26574.37|26574.37|26574.37|0
1621862290000|2021-05-24 13:18:10|26570.83|26570.83|26574.37|26574.37|26574.37|26574.37|26570.83|26570.83|0
1621862310000|2021-05-24 13:18:30|26567.29|26567.29|26566.09|26566.09|26567.29|26567.29|26566.09|26566.09|0
1621862320000|2021-05-24 13:18:40|26562.55|26562.55|26566.09|26566.09|26566.09|26566.09|26562.55|26562.55|0
1621862330000|2021-05-24 13:18:50|26565.48|26565.48|26565.48|26565.48|26565.48|26565.48|26565.48|26565.48|0
1621862350000|2021-05-24 13:19:10|26564.66|26564.66|26564.66|26564.66|26564.66|26564.66|26564.66|26564.66|0
1621862390000|2021-05-24 13:19:50|26563.9|26563.9|26563.9|26563.9|26563.9|26563.9|26563.9|26563.9|0
1621862410000|2021-05-24 13:20:10|26563.29|26563.29|26563.29|26563.29|26563.29|26563.29|26563.29|26563.29|0
1621862430000|2021-05-24 13:20:30|26562.88|26562.88|26562.47|26562.47|26562.88|26562.88|26562.47|26562.47|0
1621862440000|2021-05-24 13:20:40|26562.06|26562.06|26562.47|26562.47|26562.47|26562.47|26562.06|26562.06|0
1621862470000|2021-05-24 13:21:10|26558.93|26558.93|26562.47|26562.47|26562.47|26562.47|26558.93|26558.93|0
1621862490000|2021-05-24 13:21:30|26558.93|26558.93|26558.93|26558.93|26558.93|26558.93|26558.93|26558.93|0
1621862590000|2021-05-24 13:23:10|26558.33|26558.33|26558.33|26558.33|26558.33|26558.33|26558.33|26558.33|0
1621862740000|2021-05-24 13:25:40|26554.79|26554.79|26558.33|26558.33|26558.33|26558.33|26554.79|26554.79|0
1621862830000|2021-05-24 13:27:10|26561.87|26561.87|26561.87|26561.87|26561.87|26561.87|26561.87|26561.87|0
1621862890000|2021-05-24 13:28:10|26565.41|26565.41|26561.87|26561.87|26565.41|26565.41|26561.87|26561.87|0
1621862940000|2021-05-24 13:29:00|26561.3|26561.3|26561.3|26561.3|26561.3|26561.3|26561.3|26561.3|0
1621862980000|2021-05-24 13:29:40|26561.68|26561.68|26561.68|26561.68|26561.68|26561.68|26561.68|26561.68|0
1621862990000|2021-05-24 13:29:50|26554.6|26554.6|26551.06|26551.06|26554.6|26554.6|26551.06|26551.06|0
1621863000000|2021-05-24 13:30:00|26547.52|26547.52|26539.83|26539.83|26547.52|26547.52|26529.81|26529.81|0
1621863010000|2021-05-24 13:30:10|26536.29|26536.29|26536.29|26536.29|26536.29|26536.29|26536.29|26536.29|0
1621863020000|2021-05-24 13:30:20|26543.37|26543.37|26550.45|26550.45|26550.45|26550.45|26539.83|26539.83|0
1621863030000|2021-05-24 13:30:30|26551.06|26551.06|26558.14|26558.14|26558.14|26558.14|26551.06|26551.06|0
1621863040000|2021-05-24 13:30:40|26558.55|26558.55|26558.55|26558.55|26558.55|26558.55|26558.55|26558.55|0
1621863080000|2021-05-24 13:31:20|26558.96|26558.96|26558.96|26558.96|26558.96|26558.96|26558.96|26558.96|0
1621863090000|2021-05-24 13:31:30|26559.56|26559.56|26559.56|26559.56|26559.56|26559.56|26559.56|26559.56|0
1621863100000|2021-05-24 13:31:40|26566.64|26566.64|26567.25|26567.25|26567.25|26567.25|26566.64|26566.64|0
1621863110000|2021-05-24 13:31:50|26563.7|26563.7|26563.7|26563.7|26563.7|26563.7|26563.7|26563.7|0
1621863120000|2021-05-24 13:32:00|26563.29|26563.29|26563.29|26563.29|26563.29|26563.29|26563.29|26563.29|0
1621863130000|2021-05-24 13:32:10|26563.49|26563.49|26562.88|26562.88|26563.49|26563.49|26562.88|26562.88|0
1621863150000|2021-05-24 13:32:30|26559.34|26559.34|26560.16|26560.16|26560.16|26560.16|26559.34|26559.34|0
1621863170000|2021-05-24 13:32:50|26560.57|26560.57|26560.57|26560.57|26560.57|26560.57|26560.57|26560.57|0
1621863180000|2021-05-24 13:33:00|26561.18|26561.18|26564.72|26564.72|26564.72|26564.72|26561.18|26561.18|0
1621863190000|2021-05-24 13:33:10|26568.26|26568.26|26571.8|26571.8|26578.88|26578.88|26568.26|26568.26|0
1621863210000|2021-05-24 13:33:30|26575.34|26575.34|26574.96|26574.96|26575.34|26575.34|26574.96|26574.96|0
1621863220000|2021-05-24 13:33:40|26575.56|26575.56|26579.1|26579.1|26582.64|26582.64|26575.56|26575.56|0
1621863230000|2021-05-24 13:33:50|26575.56|26575.56|26579.1|26579.1|26579.1|26579.1|26575.56|26575.56|0
1621863240000|2021-05-24 13:34:00|26578.5|26578.5|26578.5|26578.5|26578.5|26578.5|26578.5|26578.5|0
1621863250000|2021-05-24 13:34:10|26574.96|26574.96|26560.79|26560.79|26574.96|26574.96|26560.79|26560.79|0
1621863260000|2021-05-24 13:34:20|26567.88|26567.88|26563.73|26563.73|26567.88|26567.88|26556.65|26556.65|0
1621863270000|2021-05-24 13:34:30|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|26563.13|0
1621863280000|2021-05-24 13:34:40|26566.67|26566.67|26566.67|26566.67|26566.67|26566.67|26563.13|26563.13|0
1621863300000|2021-05-24 13:35:00|26570.21|26570.21|26573.75|26573.75|26573.75|26573.75|26566.67|26566.67|0
1621863320000|2021-05-24 13:35:20|26570.21|26570.21|26572.93|26572.93|26573.75|26573.75|26570.21|26570.21|0
1621863340000|2021-05-24 13:35:40|26569.39|26569.39|26569.39|26569.39|26569.39|26569.39|26569.39|26569.39|0
1621863360000|2021-05-24 13:36:00|26565.85|26565.85|26543.59|26543.59|26565.85|26565.85|26543.59|26543.59|0
1621863370000|2021-05-24 13:36:10|26550.67|26550.67|26557.76|26557.76|26557.76|26557.76|26550.67|26550.67|0
1621863400000|2021-05-24 13:36:40|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|0
1621863470000|2021-05-24 13:37:50|26550.29|26550.29|26550.29|26550.29|26550.29|26550.29|26550.29|26550.29|0
1621863480000|2021-05-24 13:38:00|26550.48|26550.48|26550.48|26550.48|26550.48|26550.48|26550.48|26550.48|0
1621863510000|2021-05-24 13:38:30|26543.4|26543.4|26543.4|26543.4|26543.4|26543.4|26543.4|26543.4|0
1621863520000|2021-05-24 13:38:40|26543.78|26543.78|26543.78|26543.78|26543.78|26543.78|26543.78|26543.78|0
1621863570000|2021-05-24 13:39:30|26547.32|26547.32|26547.32|26547.32|26547.32|26547.32|26547.32|26547.32|0
1621863580000|2021-05-24 13:39:40|26550.87|26550.87|26554.41|26554.41|26554.41|26554.41|26550.87|26550.87|0
1621863610000|2021-05-24 13:40:10|26554|26554|26546.91|26546.91|26554|26554|26546.91|26546.91|0
1621863640000|2021-05-24 13:40:40|26543.37|26543.37|26543.37|26543.37|26543.37|26543.37|26543.37|26543.37|0
1621863660000|2021-05-24 13:41:00|26539.83|26539.83|26539.83|26539.83|26539.83|26539.83|26539.83|26539.83|0
1621863670000|2021-05-24 13:41:10|26543.37|26543.37|26543.37|26543.37|26543.37|26543.37|26543.37|26543.37|0
1621863710000|2021-05-24 13:41:50|26543.78|26543.78|26543.18|26543.18|26543.78|26543.78|26543.18|26543.18|0
1621863720000|2021-05-24 13:42:00|26546.72|26546.72|26546.72|26546.72|26546.72|26546.72|26546.72|26546.72|0
1621863730000|2021-05-24 13:42:10|26547.13|26547.13|26550.67|26550.67|26550.67|26550.67|26547.13|26547.13|0
1621863750000|2021-05-24 13:42:30|26551.28|26551.28|26555.42|26555.42|26555.42|26555.42|26551.28|26551.28|0
1621863760000|2021-05-24 13:42:40|26551.88|26551.88|26544.8|26544.8|26551.88|26551.88|26544.8|26544.8|0
1621863770000|2021-05-24 13:42:50|26551.88|26551.88|26555.42|26555.42|26555.42|26555.42|26551.88|26551.88|0
1621863780000|2021-05-24 13:43:00|26558.96|26558.96|26559.56|26559.56|26559.56|26559.56|26558.96|26558.96|0
1621863790000|2021-05-24 13:43:10|26563.1|26563.1|26563.1|26563.1|26563.1|26563.1|26563.1|26563.1|0
1621863810000|2021-05-24 13:43:30|26564.45|26564.45|26564.64|26564.64|26564.64|26564.64|26564.45|26564.45|0
1621863840000|2021-05-24 13:44:00|26565.46|26565.46|26543.83|26543.83|26565.46|26565.46|26543.83|26543.83|0
1621863850000|2021-05-24 13:44:10|26540.29|26540.29|26540.29|26540.29|26540.29|26540.29|26540.29|26540.29|0
1621863860000|2021-05-24 13:44:20|26536.75|26536.75|26536.75|26536.75|26536.75|26536.75|26536.75|26536.75|0
1621863930000|2021-05-24 13:45:30|26536.36|26536.36|26532.82|26532.82|26536.36|26536.36|26532.82|26532.82|0
1621863940000|2021-05-24 13:45:40|26536.36|26536.36|26536.36|26536.36|26536.36|26536.36|26536.36|26536.36|0
1621863950000|2021-05-24 13:45:50|26539.9|26539.9|26539.9|26539.9|26539.9|26539.9|26539.9|26539.9|0
1621863960000|2021-05-24 13:46:00|26537.9|26537.9|26537.9|26537.9|26537.9|26537.9|26537.9|26537.9|0
1621863980000|2021-05-24 13:46:20|26537.3|26537.3|26537.3|26537.3|26537.3|26537.3|26537.3|26537.3|0
1621864010000|2021-05-24 13:46:50|26537.49|26537.49|26530.41|26530.41|26537.49|26537.49|26526.87|26526.87|0
1621864030000|2021-05-24 13:47:10|26526.87|26526.87|26526.87|26526.87|26526.87|26526.87|26526.87|26526.87|0
1621864140000|2021-05-24 13:49:00|26523.33|26523.33|26516.25|26516.25|26523.33|26523.33|26516.25|26516.25|0
1621864160000|2021-05-24 13:49:20|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|0
1621864170000|2021-05-24 13:49:30|26516.25|26516.25|26516.25|26516.25|26516.25|26516.25|26516.25|26516.25|0
1621864200000|2021-05-24 13:50:00|26519.79|26519.79|26523.33|26523.33|26523.33|26523.33|26519.79|26519.79|0
1621864220000|2021-05-24 13:50:20|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|0
1621864240000|2021-05-24 13:50:40|26519.38|26519.38|26522.92|26522.92|26522.92|26522.92|26519.38|26519.38|0
1621864270000|2021-05-24 13:51:10|26519.38|26519.38|26508.75|26508.75|26519.38|26519.38|26508.75|26508.75|0
1621864290000|2021-05-24 13:51:30|26512.29|26512.29|26515.84|26515.84|26515.84|26515.84|26512.29|26512.29|0
1621864320000|2021-05-24 13:52:00|26519.38|26519.38|26519.38|26519.38|26519.38|26519.38|26519.38|26519.38|0
1621864340000|2021-05-24 13:52:20|26518.78|26518.78|26518.78|26518.78|26518.78|26518.78|26518.78|26518.78|0
1621864350000|2021-05-24 13:52:30|26525.86|26525.86|26525.86|26525.86|26525.86|26525.86|26525.86|26525.86|0
1621864370000|2021-05-24 13:52:50|26526.27|26526.27|26526.27|26526.27|26526.27|26526.27|26526.27|26526.27|0
1621864470000|2021-05-24 13:54:30|26529.81|26529.81|26529.81|26529.81|26529.81|26529.81|26529.81|26529.81|0
1621864490000|2021-05-24 13:54:50|26529.4|26529.4|26529.4|26529.4|26529.4|26529.4|26529.4|26529.4|0
1621864520000|2021-05-24 13:55:20|26536.48|26536.48|26536.48|26536.48|26536.48|26536.48|26536.48|26536.48|0
1621864530000|2021-05-24 13:55:30|26532.94|26532.94|26525.86|26525.86|26532.94|26532.94|26525.86|26525.86|0
1621864580000|2021-05-24 13:56:20|26529.4|26529.4|26529.4|26529.4|26529.4|26529.4|26529.4|26529.4|0
1621864650000|2021-05-24 13:57:30|26522.32|26522.32|26525.86|26525.86|26525.86|26525.86|26522.32|26522.32|0
1621864670000|2021-05-24 13:57:50|26522.32|26522.32|26525.86|26525.86|26525.86|26525.86|26522.32|26522.32|0
1621864680000|2021-05-24 13:58:00|26525.26|26525.26|26525.26|26525.26|26525.26|26525.26|26525.26|26525.26|0
1621864690000|2021-05-24 13:58:10|26524.65|26524.65|26524.65|26524.65|26524.65|26524.65|26524.65|26524.65|0
1621864740000|2021-05-24 13:59:00|26528.2|26528.2|26514.03|26514.03|26528.2|26528.2|26514.03|26514.03|0
1621864790000|2021-05-24 13:59:50|26517.57|26517.57|26524.65|26524.65|26524.65|26524.65|26517.57|26517.57|0
1621864800000|2021-05-24 14:00:00|26528.2|26528.2|26528.2|26528.2|26528.2|26528.2|26528.2|26528.2|0
1621864810000|2021-05-24 14:00:10|26524.65|26524.65|26524.65|26524.65|26524.65|26524.65|26524.65|26524.65|0
1621864820000|2021-05-24 14:00:20|26524.46|26524.46|26524.46|26524.46|26524.46|26524.46|26524.46|26524.46|0
1621864890000|2021-05-24 14:01:30|26528|26528|26528|26528|26528|26528|26528|26528|0
1621864900000|2021-05-24 14:01:40|26531.55|26531.55|26531.55|26531.55|26531.55|26531.55|26531.55|26531.55|0
1621864910000|2021-05-24 14:01:50|26528|26528|26528|26528|26528|26528|26528|26528|0
1621865010000|2021-05-24 14:03:30|26527.59|26527.59|26527.59|26527.59|26527.59|26527.59|26527.59|26527.59|0
1621865030000|2021-05-24 14:03:50|26534.68|26534.68|26545.3|26545.3|26545.3|26545.3|26534.68|26534.68|0
1621865050000|2021-05-24 14:04:10|26541.76|26541.76|26543.18|26543.18|26543.18|26543.18|26541.76|26541.76|0
1621865060000|2021-05-24 14:04:20|26539.64|26539.64|26539.64|26539.64|26539.64|26539.64|26539.64|26539.64|0
1621865080000|2021-05-24 14:04:40|26546.72|26546.72|26550.26|26550.26|26550.26|26550.26|26546.72|26546.72|0
1621865090000|2021-05-24 14:04:50|26550.46|26550.46|26557.13|26557.13|26557.54|26557.54|26550.46|26550.46|0
1621865100000|2021-05-24 14:05:00|26550.04|26550.04|26547.74|26547.74|26550.04|26550.04|26546.5|26546.5|0
1621865170000|2021-05-24 14:06:10|26551.28|26551.28|26551.28|26551.28|26551.28|26551.28|26551.28|26551.28|0
1621865180000|2021-05-24 14:06:20|26554.82|26554.82|26565.44|26565.44|26565.44|26565.44|26554.82|26554.82|0
1621865190000|2021-05-24 14:06:30|26561.9|26561.9|26561.9|26561.9|26561.9|26561.9|26561.9|26561.9|0
1621865200000|2021-05-24 14:06:40|26568.98|26568.98|26568.98|26568.98|26568.98|26568.98|26568.98|26568.98|0
1621865220000|2021-05-24 14:07:00|26576.07|26576.07|26583.15|26583.15|26583.15|26583.15|26576.07|26576.07|0
1621865230000|2021-05-24 14:07:10|26576.07|26576.07|26587.1|26587.1|26587.1|26587.1|26576.07|26576.07|0
1621865240000|2021-05-24 14:07:20|26590.64|26590.64|26587.1|26587.1|26590.64|26590.64|26587.1|26587.1|0
1621865250000|2021-05-24 14:07:30|26583.56|26583.56|26587.1|26587.1|26587.1|26587.1|26583.56|26583.56|0
1621865260000|2021-05-24 14:07:40|26583.56|26583.56|26584.16|26584.16|26587.1|26587.1|26583.56|26583.56|0
1621865270000|2021-05-24 14:07:50|26584.76|26584.76|26584.57|26584.57|26584.76|26584.76|26584.16|26584.16|0
1621865280000|2021-05-24 14:08:00|26591.65|26591.65|26591.65|26591.65|26591.65|26591.65|26591.65|26591.65|0
1621865290000|2021-05-24 14:08:10|26592.47|26592.47|26592.47|26592.47|26592.47|26592.47|26592.47|26592.47|0
1621865300000|2021-05-24 14:08:20|26592.88|26592.88|26592.88|26592.88|26592.88|26592.88|26592.88|26592.88|0
1621865310000|2021-05-24 14:08:30|26578.72|26578.72|26575.18|26575.18|26578.72|26578.72|26575.18|26575.18|0
1621865350000|2021-05-24 14:09:10|26573.95|26573.95|26573.95|26573.95|26573.95|26573.95|26573.95|26573.95|0
1621865370000|2021-05-24 14:09:30|26574.33|26574.33|26574.33|26574.33|26574.33|26574.33|26574.33|26574.33|0
1621865390000|2021-05-24 14:09:50|26574.74|26574.74|26573.51|26573.51|26574.74|26574.74|26573.51|26573.51|0
1621865400000|2021-05-24 14:10:00|26577.05|26577.05|26577.05|26577.05|26577.05|26577.05|26577.05|26577.05|0
1621865410000|2021-05-24 14:10:10|26573.51|26573.51|26573.51|26573.51|26573.51|26573.51|26573.51|26573.51|0
1621865430000|2021-05-24 14:10:30|26569.97|26569.97|26569.97|26569.97|26569.97|26569.97|26569.97|26569.97|0
1621865440000|2021-05-24 14:10:40|26566.43|26566.43|26566.43|26566.43|26566.43|26566.43|26566.43|26566.43|0
1621865450000|2021-05-24 14:10:50|26566.84|26566.84|26566.84|26566.84|26566.84|26566.84|26566.84|26566.84|0
1621865460000|2021-05-24 14:11:00|26567.03|26567.03|26563.3|26563.3|26567.03|26567.03|26563.3|26563.3|0
1621865530000|2021-05-24 14:12:10|26566.84|26566.84|26570.38|26570.38|26570.38|26570.38|26566.84|26566.84|0
1621865540000|2021-05-24 14:12:20|26566.84|26566.84|26566.84|26566.84|26566.84|26566.84|26566.84|26566.84|0
1621865550000|2021-05-24 14:12:30|26567.44|26567.44|26567.44|26567.44|26567.44|26567.44|26567.44|26567.44|0
1621865590000|2021-05-24 14:13:10|26567.03|26567.03|26570.57|26570.57|26570.57|26570.57|26567.03|26567.03|0
1621865610000|2021-05-24 14:13:30|26569.97|26569.97|26569.97|26569.97|26569.97|26569.97|26569.97|26569.97|0
1621865620000|2021-05-24 14:13:40|26562.89|26562.89|26562.89|26562.89|26562.89|26562.89|26562.89|26562.89|0
1621865640000|2021-05-24 14:14:00|26566.43|26566.43|26562.89|26562.89|26566.43|26566.43|26562.89|26562.89|0
1621865660000|2021-05-24 14:14:20|26566.43|26566.43|26567.63|26567.63|26567.63|26567.63|26566.43|26566.43|0
1621865680000|2021-05-24 14:14:40|26564.09|26564.09|26564.69|26564.69|26564.69|26564.69|26564.09|26564.09|0
1621865690000|2021-05-24 14:14:50|26565.29|26565.29|26565.29|26565.29|26565.29|26565.29|26565.29|26565.29|0
1621865700000|2021-05-24 14:15:00|26568.83|26568.83|26568.83|26568.83|26568.83|26568.83|26568.83|26568.83|0
1621865710000|2021-05-24 14:15:10|26569.24|26569.24|26569.24|26569.24|26569.24|26569.24|26569.24|26569.24|0
1621865720000|2021-05-24 14:15:20|26572.79|26572.79|26583.41|26583.41|26583.41|26583.41|26572.79|26572.79|0
1621865740000|2021-05-24 14:15:40|26583.82|26583.82|26582.81|26582.81|26583.82|26583.82|26582.81|26582.81|0
1621865750000|2021-05-24 14:15:50|26575.72|26575.72|26572.18|26572.18|26575.72|26575.72|26572.18|26572.18|0
1621865760000|2021-05-24 14:16:00|26573.39|26573.39|26573.39|26573.39|26573.39|26573.39|26573.39|26573.39|0
1621865770000|2021-05-24 14:16:10|26566.3|26566.3|26562.76|26562.76|26566.3|26566.3|26562.76|26562.76|0
1621865780000|2021-05-24 14:16:20|26561.56|26561.56|26568.64|26568.64|26568.64|26568.64|26561.56|26561.56|0
1621865800000|2021-05-24 14:16:40|26568.23|26568.23|26567.82|26567.82|26568.23|26568.23|26567.82|26567.82|0
1621865830000|2021-05-24 14:17:10|26571.36|26571.36|26571.36|26571.36|26571.36|26571.36|26571.36|26571.36|0
1621865850000|2021-05-24 14:17:30|26574.9|26574.9|26575.51|26575.51|26575.51|26575.51|26574.9|26574.9|0
1621865890000|2021-05-24 14:18:10|26571.96|26571.96|26571.96|26571.96|26571.96|26571.96|26571.96|26571.96|0
1621865930000|2021-05-24 14:18:50|26568.42|26568.42|26568.42|26568.42|26568.42|26568.42|26568.42|26568.42|0
1621865960000|2021-05-24 14:19:20|26571.96|26571.96|26571.96|26571.96|26571.96|26571.96|26571.96|26571.96|0
1621865980000|2021-05-24 14:19:40|26572.16|26572.16|26572.35|26572.35|26572.35|26572.35|26572.16|26572.16|0
1621865990000|2021-05-24 14:19:50|26571.75|26571.75|26571.75|26571.75|26571.75|26571.75|26571.75|26571.75|0
1621866000000|2021-05-24 14:20:00|26568.2|26568.2|26568.2|26568.2|26568.2|26568.2|26568.2|26568.2|0
1621866060000|2021-05-24 14:21:00|26567.6|26567.6|26567.6|26567.6|26567.6|26567.6|26567.6|26567.6|0
1621866120000|2021-05-24 14:22:00|26571.14|26571.14|26571.53|26571.53|26571.53|26571.53|26571.14|26571.14|0
1621866160000|2021-05-24 14:22:40|26575.07|26575.07|26575.07|26575.07|26575.07|26575.07|26575.07|26575.07|0
1621866170000|2021-05-24 14:22:50|26585.69|26585.69|26586.51|26586.51|26586.51|26586.51|26585.69|26585.69|0
1621866200000|2021-05-24 14:23:20|26582.97|26582.97|26582.97|26582.97|26582.97|26582.97|26582.97|26582.97|0
1621866220000|2021-05-24 14:23:40|26579.43|26579.43|26579.43|26579.43|26579.43|26579.43|26579.43|26579.43|0
1621866230000|2021-05-24 14:23:50|26578.83|26578.83|26578.83|26578.83|26578.83|26578.83|26578.83|26578.83|0
1621866240000|2021-05-24 14:24:00|26578.01|26578.01|26577.6|26577.6|26578.01|26578.01|26577.6|26577.6|0
1621866260000|2021-05-24 14:24:20|26576.64|26576.64|26576.64|26576.64|26576.64|26576.64|26576.64|26576.64|0
1621866310000|2021-05-24 14:25:10|26580.18|26580.18|26580.18|26580.18|26580.18|26580.18|26580.18|26580.18|0
1621866330000|2021-05-24 14:25:30|26583.72|26583.72|26587.26|26587.26|26587.26|26587.26|26583.72|26583.72|0
1621866340000|2021-05-24 14:25:40|26587.65|26587.65|26587.65|26587.65|26587.65|26587.65|26587.65|26587.65|0
1621866360000|2021-05-24 14:26:00|26588.06|26588.06|26584.52|26584.52|26588.06|26588.06|26584.52|26584.52|0
1621866380000|2021-05-24 14:26:20|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|0
1621866420000|2021-05-24 14:27:00|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|0
1621866490000|2021-05-24 14:28:10|26577.63|26577.63|26577.63|26577.63|26577.63|26577.63|26577.63|26577.63|0
1621866500000|2021-05-24 14:28:20|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|0
1621866510000|2021-05-24 14:28:30|26585.12|26585.12|26585.12|26585.12|26585.12|26585.12|26585.12|26585.12|0
1621866540000|2021-05-24 14:29:00|26588.66|26588.66|26588.66|26588.66|26588.66|26588.66|26588.66|26588.66|0
1621866560000|2021-05-24 14:29:20|26585.12|26585.12|26585.12|26585.12|26585.12|26585.12|26585.12|26585.12|0
1621866590000|2021-05-24 14:29:50|26585.53|26585.53|26585.53|26585.53|26585.53|26585.53|26585.53|26585.53|0
1621866760000|2021-05-24 14:32:40|26589.07|26589.07|26593.21|26593.21|26593.21|26593.21|26589.07|26589.07|0
1621866790000|2021-05-24 14:33:10|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|0
1621866830000|2021-05-24 14:33:50|26586.13|26586.13|26582.59|26582.59|26586.13|26586.13|26582.59|26582.59|0
1621866890000|2021-05-24 14:34:50|26586.13|26586.13|26582.59|26582.59|26586.13|26586.13|26582.59|26582.59|0
1621866950000|2021-05-24 14:35:50|26586.13|26586.13|26586.13|26586.13|26586.13|26586.13|26586.13|26586.13|0
1621867040000|2021-05-24 14:37:20|26582.59|26582.59|26582.59|26582.59|26582.59|26582.59|26582.59|26582.59|0
1621867100000|2021-05-24 14:38:20|26583|26583|26583|26583|26583|26583|26583|26583|0
1621867170000|2021-05-24 14:39:30|26579.46|26579.46|26575.92|26575.92|26579.46|26579.46|26575.92|26575.92|0
1621867200000|2021-05-24 14:40:00|26575.32|26575.32|26575.32|26575.32|26575.32|26575.32|26575.32|26575.32|0
1621867250000|2021-05-24 14:40:50|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|0
1621867260000|2021-05-24 14:41:00|26582.81|26582.81|26582.81|26582.81|26582.81|26582.81|26582.81|26582.81|0
1621867320000|2021-05-24 14:42:00|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|26582.4|0
1621867330000|2021-05-24 14:42:10|26583|26583|26583|26583|26583|26583|26583|26583|0
1621867380000|2021-05-24 14:43:00|26586.54|26586.54|26583|26583|26586.54|26586.54|26583|26583|0
1621867390000|2021-05-24 14:43:10|26583.6|26583.6|26584.2|26584.2|26584.2|26584.2|26583.6|26583.6|0
1621867420000|2021-05-24 14:43:40|26580.66|26580.66|26577.12|26577.12|26580.66|26580.66|26577.12|26577.12|0
1621867430000|2021-05-24 14:43:50|26573.58|26573.58|26573.58|26573.58|26573.58|26573.58|26573.58|26573.58|0
1621867440000|2021-05-24 14:44:00|26577.12|26577.12|26577.12|26577.12|26577.12|26577.12|26577.12|26577.12|0
1621867500000|2021-05-24 14:45:00|26584.2|26584.2|26584.2|26584.2|26584.2|26584.2|26584.2|26584.2|0
1621867580000|2021-05-24 14:46:20|26580.66|26580.66|26580.66|26580.66|26580.66|26580.66|26580.66|26580.66|0
1621867590000|2021-05-24 14:46:30|26580.06|26580.06|26580.06|26580.06|26580.06|26580.06|26580.06|26580.06|0
1621867610000|2021-05-24 14:46:50|26583.6|26583.6|26583.6|26583.6|26583.6|26583.6|26583.6|26583.6|0
1621867690000|2021-05-24 14:48:10|26576.52|26576.52|26576.52|26576.52|26576.52|26576.52|26576.52|26576.52|0
1621867740000|2021-05-24 14:49:00|26580.06|26580.06|26580.06|26580.06|26580.06|26580.06|26580.06|26580.06|0
1621867750000|2021-05-24 14:49:10|26583.6|26583.6|26583.6|26583.6|26583.6|26583.6|26583.6|26583.6|0
1621867760000|2021-05-24 14:49:20|26583|26583|26583|26583|26583|26583|26583|26583|0
1621867820000|2021-05-24 14:50:20|26584.2|26584.2|26584.2|26584.2|26584.2|26584.2|26584.2|26584.2|0
1621867850000|2021-05-24 14:50:50|26583.79|26583.79|26583.79|26583.79|26583.79|26583.79|26583.79|26583.79|0
1621867870000|2021-05-24 14:51:10|26584.39|26584.39|26584.39|26584.39|26584.39|26584.39|26584.39|26584.39|0
1621867900000|2021-05-24 14:51:40|26577.31|26577.31|26577.31|26577.31|26577.31|26577.31|26577.31|26577.31|0
1621867910000|2021-05-24 14:51:50|26580.85|26580.85|26580.85|26580.85|26580.85|26580.85|26580.85|26580.85|0
1621867920000|2021-05-24 14:52:00|26580.25|26580.25|26580.25|26580.25|26580.25|26580.25|26580.25|26580.25|0
1621867970000|2021-05-24 14:52:50|26583.79|26583.79|26584.39|26584.39|26584.39|26584.39|26583.79|26583.79|0
1621868050000|2021-05-24 14:54:10|26584.59|26584.59|26584.59|26584.59|26584.59|26584.59|26584.59|26584.59|0
1621868060000|2021-05-24 14:54:20|26583.98|26583.98|26583.98|26583.98|26583.98|26583.98|26583.98|26583.98|0
1621868100000|2021-05-24 14:55:00|26580.44|26580.44|26583.98|26583.98|26583.98|26583.98|26580.44|26580.44|0
1621868110000|2021-05-24 14:55:10|26584.37|26584.37|26584.37|26584.37|26584.37|26584.37|26584.37|26584.37|0
1621868130000|2021-05-24 14:55:30|26583.96|26583.96|26583.96|26583.96|26584.37|26584.37|26583.96|26583.96|0
1621868160000|2021-05-24 14:56:00|26583.77|26583.77|26583.77|26583.77|26583.77|26583.77|26583.77|26583.77|0
1621868170000|2021-05-24 14:56:10|26587.31|26587.31|26583.77|26583.77|26587.31|26587.31|26583.77|26583.77|0
1621868190000|2021-05-24 14:56:30|26587.31|26587.31|26587.31|26587.31|26587.31|26587.31|26587.31|26587.31|0
1621868250000|2021-05-24 14:57:30|26590.85|26590.85|26590.85|26590.85|26590.85|26590.85|26590.85|26590.85|0
1621868270000|2021-05-24 14:57:50|26591.45|26591.45|26592.27|26592.27|26592.27|26592.27|26591.45|26591.45|0
1621868290000|2021-05-24 14:58:10|26588.73|26588.73|26588.32|26588.32|26588.73|26588.73|26588.32|26588.32|0
1621868360000|2021-05-24 14:59:20|26588.92|26588.92|26592.46|26592.46|26592.46|26592.46|26588.92|26588.92|0
1621868370000|2021-05-24 14:59:30|26591.86|26591.86|26591.86|26591.86|26591.86|26591.86|26591.86|26591.86|0
1621868380000|2021-05-24 14:59:40|26591.26|26591.26|26591.26|26591.26|26591.26|26591.26|26591.26|26591.26|0
1621868390000|2021-05-24 14:59:50|26590.85|26590.85|26595.21|26595.21|26595.21|26595.21|26590.85|26590.85|0
1621868400000|2021-05-24 15:00:00|26598.75|26598.75|26598.34|26598.34|26598.75|26598.75|26598.34|26598.34|0
1621868430000|2021-05-24 15:00:30|26591.26|26591.26|26591.26|26591.26|26591.26|26591.26|26591.26|26591.26|0
1621868470000|2021-05-24 15:01:10|26594.8|26594.8|26594.8|26594.8|26594.8|26594.8|26594.8|26594.8|0
1621868520000|2021-05-24 15:02:00|26594.39|26594.39|26594.39|26594.39|26594.39|26594.39|26594.39|26594.39|0
1621868540000|2021-05-24 15:02:20|26597.93|26597.93|26601.47|26601.47|26601.47|26601.47|26597.93|26597.93|0
1621868550000|2021-05-24 15:02:30|26601.88|26601.88|26598.34|26598.34|26601.88|26601.88|26598.34|26598.34|0
1621868570000|2021-05-24 15:02:50|26594.8|26594.8|26594.8|26594.8|26594.8|26594.8|26594.8|26594.8|0
1621868630000|2021-05-24 15:03:50|26591.26|26591.26|26586.29|26586.29|26591.26|26591.26|26586.29|26586.29|0
1621868650000|2021-05-24 15:04:10|26582.75|26582.75|26582.18|26582.18|26582.75|26582.75|26582.18|26582.18|0
1621868680000|2021-05-24 15:04:40|26581.77|26581.77|26581.77|26581.77|26581.77|26581.77|26581.77|26581.77|0
1621868700000|2021-05-24 15:05:00|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|0
1621868710000|2021-05-24 15:05:10|26581.58|26581.58|26580.97|26580.97|26581.58|26581.58|26580.97|26580.97|0
1621868720000|2021-05-24 15:05:20|26580.56|26580.56|26579.96|26579.96|26580.56|26580.56|26579.96|26579.96|0
1621868730000|2021-05-24 15:05:30|26579.77|26579.77|26580.18|26580.18|26580.18|26580.18|26579.77|26579.77|0
1621868750000|2021-05-24 15:05:50|26583.72|26583.72|26583.72|26583.72|26583.72|26583.72|26583.72|26583.72|0
1621868770000|2021-05-24 15:06:10|26587.26|26587.26|26586.85|26586.85|26587.26|26587.26|26586.85|26586.85|0
1621868790000|2021-05-24 15:06:30|26583.31|26583.31|26583.31|26583.31|26583.31|26583.31|26583.31|26583.31|0
1621868830000|2021-05-24 15:07:10|26586.85|26586.85|26586.85|26586.85|26586.85|26586.85|26586.85|26586.85|0
1621868870000|2021-05-24 15:07:50|26590.39|26590.39|26590.39|26590.39|26590.39|26590.39|26590.39|26590.39|0
1621868880000|2021-05-24 15:08:00|26593.94|26593.94|26590.39|26590.39|26593.94|26593.94|26590.39|26590.39|0
1621868920000|2021-05-24 15:08:40|26589.79|26589.79|26589.79|26589.79|26589.79|26589.79|26589.79|26589.79|0
1621868940000|2021-05-24 15:09:00|26593.33|26593.33|26582.71|26582.71|26593.33|26593.33|26582.71|26582.71|0
1621868950000|2021-05-24 15:09:10|26582.52|26582.52|26582.52|26582.52|26582.52|26582.52|26582.52|26582.52|0
1621868990000|2021-05-24 15:09:50|26586.06|26586.06|26586.06|26586.06|26586.06|26586.06|26586.06|26586.06|0
1621869020000|2021-05-24 15:10:20|26589.6|26589.6|26589.41|26589.41|26589.6|26589.6|26589.41|26589.41|0
1621869030000|2021-05-24 15:10:30|26585.87|26585.87|26585.27|26585.27|26585.87|26585.87|26585.27|26585.27|0
1621869040000|2021-05-24 15:10:40|26581.72|26581.72|26581.72|26581.72|26581.72|26581.72|26581.72|26581.72|0
1621869060000|2021-05-24 15:11:00|26585.27|26585.27|26585.27|26585.27|26585.27|26585.27|26585.27|26585.27|0
1621869090000|2021-05-24 15:11:30|26584.66|26584.66|26584.28|26584.28|26584.66|26584.66|26584.28|26584.28|0
1621869100000|2021-05-24 15:11:40|26577.2|26577.2|26580.74|26580.74|26580.74|26580.74|26577.2|26577.2|0
1621869110000|2021-05-24 15:11:50|26584.28|26584.28|26580.74|26580.74|26584.28|26584.28|26580.74|26580.74|0
1621869120000|2021-05-24 15:12:00|26580.93|26580.93|26577.39|26577.39|26580.93|26580.93|26577.39|26577.39|0
1621869160000|2021-05-24 15:12:40|26573.85|26573.85|26572.43|26572.43|26573.85|26573.85|26572.43|26572.43|0
1621869180000|2021-05-24 15:13:00|26572.84|26572.84|26572.84|26572.84|26572.84|26572.84|26572.84|26572.84|0
1621869190000|2021-05-24 15:13:10|26573.44|26573.44|26573.44|26573.44|26573.44|26573.44|26573.44|26573.44|0
1621869250000|2021-05-24 15:14:10|26574.04|26574.04|26574.04|26574.04|26574.04|26574.04|26574.04|26574.04|0
1621869260000|2021-05-24 15:14:20|26574.64|26574.64|26574.64|26574.64|26574.64|26574.64|26574.64|26574.64|0
1621869270000|2021-05-24 15:14:30|26578.18|26578.18|26574.64|26574.64|26578.18|26578.18|26574.64|26574.64|0
1621869280000|2021-05-24 15:14:40|26574.04|26574.04|26573.44|26573.44|26574.64|26574.64|26569.9|26569.9|0
1621869290000|2021-05-24 15:14:50|26569.9|26569.9|26566.36|26566.36|26569.9|26569.9|26566.36|26566.36|0
1621869340000|2021-05-24 15:15:40|26566.96|26566.96|26573.44|26573.44|26574.04|26574.04|26566.96|26566.96|0
1621869360000|2021-05-24 15:16:00|26576.98|26576.98|26573.44|26573.44|26576.98|26576.98|26573.44|26573.44|0
1621869370000|2021-05-24 15:16:10|26576.98|26576.98|26576.98|26576.98|26576.98|26576.98|26576.98|26576.98|0
1621869390000|2021-05-24 15:16:30|26578.18|26578.18|26581.12|26581.12|26581.72|26581.72|26578.18|26578.18|0
1621869410000|2021-05-24 15:16:50|26580.52|26580.52|26580.52|26580.52|26580.52|26580.52|26580.52|26580.52|0
1621869450000|2021-05-24 15:17:30|26584.06|26584.06|26580.52|26580.52|26584.06|26584.06|26580.52|26580.52|0
1621869460000|2021-05-24 15:17:40|26579.92|26579.92|26579.92|26579.92|26579.92|26579.92|26579.92|26579.92|0
1621869480000|2021-05-24 15:18:00|26579.73|26579.73|26579.73|26579.73|26579.73|26579.73|26579.73|26579.73|0
1621869500000|2021-05-24 15:18:20|26583.27|26583.27|26583.27|26583.27|26583.27|26583.27|26583.27|26583.27|0
1621869510000|2021-05-24 15:18:30|26579.73|26579.73|26579.73|26579.73|26579.73|26579.73|26579.73|26579.73|0
1621869520000|2021-05-24 15:18:40|26580.14|26580.14|26579.73|26579.73|26580.14|26580.14|26579.73|26579.73|0
1621869530000|2021-05-24 15:18:50|26576.19|26576.19|26576.19|26576.19|26576.19|26576.19|26576.19|26576.19|0
1621869550000|2021-05-24 15:19:10|26576.38|26576.38|26575.8|26575.8|26576.38|26576.38|26575.8|26575.8|0
1621869560000|2021-05-24 15:19:20|26572.26|26572.26|26572.26|26572.26|26572.26|26572.26|26572.26|26572.26|0
1621869570000|2021-05-24 15:19:30|26572.64|26572.64|26572.23|26572.23|26572.64|26572.64|26572.23|26572.23|0
1621869580000|2021-05-24 15:19:40|26568.69|26568.69|26568.69|26568.69|26569.29|26569.29|26565.15|26565.15|0
1621869590000|2021-05-24 15:19:50|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|0
1621869600000|2021-05-24 15:20:00|26564.77|26564.77|26564.77|26564.77|26564.77|26564.77|26564.77|26564.77|0
1621869610000|2021-05-24 15:20:10|26571.85|26571.85|26571.85|26571.85|26571.85|26571.85|26571.85|26571.85|0
1621869620000|2021-05-24 15:20:20|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|26568.31|0
1621869640000|2021-05-24 15:20:40|26568.91|26568.91|26571.85|26571.85|26572.45|26572.45|26568.91|26568.91|0
1621869650000|2021-05-24 15:20:50|26572.23|26572.23|26572.23|26572.23|26572.23|26572.23|26572.23|26572.23|0
1621869660000|2021-05-24 15:21:00|26575.78|26575.78|26579.12|26579.12|26579.12|26579.12|26575.58|26575.58|0
1621869680000|2021-05-24 15:21:20|26582.67|26582.67|26579.12|26579.12|26582.67|26582.67|26579.12|26579.12|0
1621869690000|2021-05-24 15:21:30|26579.73|26579.73|26583.27|26583.27|26586.81|26586.81|26579.73|26579.73|0
1621869700000|2021-05-24 15:21:40|26582.67|26582.67|26582.67|26582.67|26582.67|26582.67|26582.67|26582.67|0
1621869720000|2021-05-24 15:22:00|26579.12|26579.12|26579.12|26579.12|26579.12|26579.12|26579.12|26579.12|0
1621869740000|2021-05-24 15:22:20|26582.67|26582.67|26579.12|26579.12|26582.67|26582.67|26579.12|26579.12|0
1621869750000|2021-05-24 15:22:30|26578.52|26578.52|26582.06|26582.06|26582.06|26582.06|26578.52|26578.52|0
1621869760000|2021-05-24 15:22:40|26585.61|26585.61|26582.06|26582.06|26585.61|26585.61|26582.06|26582.06|0
1621869770000|2021-05-24 15:22:50|26585.61|26585.61|26589.15|26589.15|26589.15|26589.15|26585.61|26585.61|0
1621869780000|2021-05-24 15:23:00|26590.35|26590.35|26593.89|26593.89|26593.89|26593.89|26590.35|26590.35|0
1621869790000|2021-05-24 15:23:10|26594.49|26594.49|26590.95|26590.95|26598.03|26598.03|26590.95|26590.95|0
1621869830000|2021-05-24 15:23:50|26590.35|26590.35|26590.35|26590.35|26590.35|26590.35|26590.35|26590.35|0
1621869840000|2021-05-24 15:24:00|26586.81|26586.81|26582.67|26582.67|26586.81|26586.81|26579.73|26579.73|0
1621869890000|2021-05-24 15:24:50|26583.27|26583.27|26583.27|26583.27|26583.27|26583.27|26583.27|26583.27|0
1621869900000|2021-05-24 15:25:00|26583.08|26583.08|26583.08|26583.08|26583.08|26583.08|26583.08|26583.08|0
1621869910000|2021-05-24 15:25:10|26586.62|26586.62|26583.08|26583.08|26590.16|26590.16|26583.08|26583.08|0
1621869920000|2021-05-24 15:25:20|26590.16|26590.16|26582.67|26582.67|26590.35|26590.35|26582.67|26582.67|0
1621869930000|2021-05-24 15:25:30|26586.21|26586.21|26589.94|26589.94|26589.94|26589.94|26579.12|26579.12|0
1621869940000|2021-05-24 15:25:40|26586.4|26586.4|26586.4|26586.4|26586.4|26586.4|26586.4|26586.4|0
1621869960000|2021-05-24 15:26:00|26587.6|26587.6|26587.6|26587.6|26587.6|26587.6|26587.6|26587.6|0
1621869970000|2021-05-24 15:26:10|26587|26587|26591.14|26591.14|26591.14|26591.14|26587|26587|0
1621869980000|2021-05-24 15:26:20|26594.69|26594.69|26594.69|26594.69|26594.69|26594.69|26594.69|26594.69|0
1621869990000|2021-05-24 15:26:30|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|0
1621870000000|2021-05-24 15:26:40|26594.69|26594.69|26594.08|26594.08|26594.69|26594.69|26594.08|26594.08|0
1621870010000|2021-05-24 15:26:50|26594.49|26594.49|26594.49|26594.49|26594.49|26594.49|26594.49|26594.49|0
1621870020000|2021-05-24 15:27:00|26598.04|26598.04|26601.58|26601.58|26601.58|26601.58|26590.95|26590.95|0
1621870030000|2021-05-24 15:27:10|26601.99|26601.99|26587.82|26587.82|26601.99|26601.99|26587.82|26587.82|0
1621870040000|2021-05-24 15:27:20|26587.22|26587.22|26594.3|26594.3|26597.84|26597.84|26587.22|26587.22|0
1621870050000|2021-05-24 15:27:30|26597.84|26597.84|26597.84|26597.84|26597.84|26597.84|26597.84|26597.84|0
1621870060000|2021-05-24 15:27:40|26598.25|26598.25|26598.25|26598.25|26598.25|26598.25|26598.25|26598.25|0
1621870070000|2021-05-24 15:27:50|26598.45|26598.45|26601.99|26601.99|26601.99|26601.99|26598.45|26598.45|0
1621870080000|2021-05-24 15:28:00|26605.53|26605.53|26599.21|26599.21|26606.3|26606.3|26599.21|26599.21|0
1621870090000|2021-05-24 15:28:10|26606.3|26606.3|26606.3|26606.3|26606.3|26606.3|26606.3|26606.3|0
1621870100000|2021-05-24 15:28:20|26605.89|26605.89|26605.89|26605.89|26605.89|26605.89|26605.89|26605.89|0
1621870110000|2021-05-24 15:28:30|26609.43|26609.43|26608.85|26608.85|26609.43|26609.43|26605.89|26605.89|0
1621870120000|2021-05-24 15:28:40|26605.31|26605.31|26587.6|26587.6|26605.31|26605.31|26587.6|26587.6|0
1621870130000|2021-05-24 15:28:50|26594.69|26594.69|26594.69|26594.69|26594.69|26594.69|26594.69|26594.69|0
1621870140000|2021-05-24 15:29:00|26594.28|26594.28|26593.87|26593.87|26597.82|26597.82|26586.78|26586.78|0
1621870150000|2021-05-24 15:29:10|26586.78|26586.78|26586.59|26586.59|26593.87|26593.87|26586.59|26586.59|0
1621870160000|2021-05-24 15:29:20|26579.51|26579.51|26576.38|26576.38|26579.92|26579.92|26576.38|26576.38|0
1621870170000|2021-05-24 15:29:30|26583.46|26583.46|26590.54|26590.54|26590.54|26590.54|26579.92|26579.92|0
1621870180000|2021-05-24 15:29:40|26592.35|26592.35|26601.36|26601.36|26601.36|26601.36|26591.75|26591.75|0
1621870190000|2021-05-24 15:29:50|26600.78|26600.78|26597.24|26597.24|26604.32|26604.32|26597.24|26597.24|0
1621926900000|2021-05-25 07:15:00|26546.15|26546.15|26554.62|26554.62|26556.77|26556.77|26546.15|26546.15|0
1621926910000|2021-05-25 07:15:10|26561.7|26561.7|26561.7|26561.7|26561.7|26561.7|26561.7|26561.7|0
1621926930000|2021-05-25 07:15:30|26575.87|26575.87|26575.87|26575.87|26575.87|26575.87|26575.87|26575.87|0
1621926960000|2021-05-25 07:16:00|26565.25|26565.25|26566.07|26566.07|26566.07|26566.07|26565.25|26565.25|0
1621926970000|2021-05-25 07:16:10|26567.71|26567.71|26575.61|26575.61|26575.61|26575.61|26567.71|26567.71|0
1621926990000|2021-05-25 07:16:30|26593.32|26593.32|26593.32|26593.32|26593.32|26593.32|26593.32|26593.32|0
1621927000000|2021-05-25 07:16:40|26593.7|26593.7|26593.7|26593.7|26593.7|26593.7|26593.7|26593.7|0
1621927020000|2021-05-25 07:17:00|26600.79|26600.79|26600.79|26600.79|26600.79|26600.79|26600.79|26600.79|0
1621927050000|2021-05-25 07:17:30|26597.24|26597.24|26596.42|26596.42|26597.24|26597.24|26596.42|26596.42|0
1621927060000|2021-05-25 07:17:40|26589.34|26589.34|26589.34|26589.34|26589.34|26589.34|26589.34|26589.34|0
1621927070000|2021-05-25 07:17:50|26585.8|26585.8|26582.26|26582.26|26585.8|26585.8|26582.26|26582.26|0
1621927100000|2021-05-25 07:18:20|26581.49|26581.49|26581.49|26581.49|26581.49|26581.49|26581.49|26581.49|0
1621927120000|2021-05-25 07:18:40|26570.87|26570.87|26567.33|26567.33|26570.87|26570.87|26567.33|26567.33|0
1621927130000|2021-05-25 07:18:50|26570.87|26570.87|26570.87|26570.87|26570.87|26570.87|26570.87|26570.87|0
1621927140000|2021-05-25 07:19:00|26577.95|26577.95|26577.95|26577.95|26577.95|26577.95|26577.95|26577.95|0
1621927150000|2021-05-25 07:19:10|26575.08|26575.08|26575.08|26575.08|26575.08|26575.08|26575.08|26575.08|0
1621927160000|2021-05-25 07:19:20|26571.53|26571.53|26571.53|26571.53|26571.53|26571.53|26571.53|26571.53|0
1621927170000|2021-05-25 07:19:30|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|0
1621927190000|2021-05-25 07:19:50|26564.07|26564.07|26564.07|26564.07|26564.07|26564.07|26564.07|26564.07|0
1621927210000|2021-05-25 07:20:10|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|0
1621927220000|2021-05-25 07:20:20|26570.77|26570.77|26573.64|26573.64|26573.64|26573.64|26570.77|26570.77|0
1621927230000|2021-05-25 07:20:30|26577.18|26577.18|26580.72|26580.72|26580.72|26580.72|26577.18|26577.18|0
1621927240000|2021-05-25 07:20:40|26584.27|26584.27|26584.27|26584.27|26584.27|26584.27|26584.27|26584.27|0
1621927260000|2021-05-25 07:21:00|26585.47|26585.47|26585.47|26585.47|26585.47|26585.47|26585.47|26585.47|0
1621927270000|2021-05-25 07:21:10|26585.28|26585.28|26588.82|26588.82|26588.82|26588.82|26585.28|26585.28|0
1621927280000|2021-05-25 07:21:20|26581.74|26581.74|26581.74|26581.74|26581.74|26581.74|26581.74|26581.74|0
1621927290000|2021-05-25 07:21:30|26578.19|26578.19|26574.65|26574.65|26578.19|26578.19|26574.65|26574.65|0
1621927300000|2021-05-25 07:21:40|26567.57|26567.57|26567.57|26567.57|26567.57|26567.57|26567.57|26567.57|0
1621927310000|2021-05-25 07:21:50|26564.03|26564.03|26560.49|26560.49|26564.03|26564.03|26560.49|26560.49|0
1621927320000|2021-05-25 07:22:00|26564.03|26564.03|26567.57|26567.57|26567.57|26567.57|26564.03|26564.03|0
1621927330000|2021-05-25 07:22:10|26560.49|26560.49|26563.45|26563.45|26563.65|26563.65|26560.1|26560.1|0
1621927340000|2021-05-25 07:22:20|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|0
1621927370000|2021-05-25 07:22:50|26563.45|26563.45|26563.45|26563.45|26563.45|26563.45|26563.45|26563.45|0
1621927380000|2021-05-25 07:23:00|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|0
1621927400000|2021-05-25 07:23:20|26563.45|26563.45|26552.83|26552.83|26563.45|26563.45|26552.83|26552.83|0
1621927410000|2021-05-25 07:23:30|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|0
1621927440000|2021-05-25 07:24:00|26556.37|26556.37|26556.37|26556.37|26556.37|26556.37|26549.29|26549.29|0
1621927490000|2021-05-25 07:24:50|26542.21|26542.21|26542.21|26542.21|26542.21|26542.21|26542.21|26542.21|0
1621927500000|2021-05-25 07:25:00|26541.6|26541.6|26548.69|26548.69|26548.69|26548.69|26541.6|26541.6|0
1621927510000|2021-05-25 07:25:10|26552.23|26552.23|26552.23|26552.23|26552.23|26552.23|26552.23|26552.23|0
1621927540000|2021-05-25 07:25:40|26541.6|26541.6|26538.06|26538.06|26541.6|26541.6|26538.06|26538.06|0
1621927550000|2021-05-25 07:25:50|26530.98|26530.98|26520.36|26520.36|26530.98|26530.98|26520.36|26520.36|0
1621927560000|2021-05-25 07:26:00|26516.82|26516.82|26513.28|26513.28|26516.82|26516.82|26513.28|26513.28|0
1621927570000|2021-05-25 07:26:10|26512.07|26512.07|26522.7|26522.7|26522.7|26522.7|26508.53|26508.53|0
1621927590000|2021-05-25 07:26:30|26522.28|26522.28|26514.38|26514.38|26522.28|26522.28|26514.38|26514.38|0
1621927600000|2021-05-25 07:26:40|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|0
1621927670000|2021-05-25 07:27:50|26514.38|26514.38|26513.78|26513.78|26514.38|26514.38|26513.78|26513.78|0
1621927680000|2021-05-25 07:28:00|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|0
1621927690000|2021-05-25 07:28:10|26520.29|26520.29|26520.29|26520.29|26520.29|26520.29|26520.29|26520.29|0
1621927760000|2021-05-25 07:29:20|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|0
1621927770000|2021-05-25 07:29:30|26517.32|26517.32|26520.86|26520.86|26520.86|26520.86|26517.32|26517.32|0
1621927800000|2021-05-25 07:30:00|26521.27|26521.27|26521.27|26521.27|26521.27|26521.27|26521.27|26521.27|0
1621927820000|2021-05-25 07:30:20|26524.81|26524.81|26524.81|26524.81|26524.81|26524.81|26524.81|26524.81|0
1621927850000|2021-05-25 07:30:50|26535.44|26535.44|26531.9|26531.9|26535.44|26535.44|26528.35|26528.35|0
1621927880000|2021-05-25 07:31:20|26535.44|26535.44|26535.44|26535.44|26535.44|26535.44|26535.44|26535.44|0
1621927890000|2021-05-25 07:31:30|26542.52|26542.52|26549.6|26549.6|26549.6|26549.6|26542.52|26542.52|0
1621927910000|2021-05-25 07:31:50|26553.14|26553.14|26553.14|26553.14|26553.14|26553.14|26553.14|26553.14|0
1621927940000|2021-05-25 07:32:20|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|0
1621927970000|2021-05-25 07:32:50|26560.23|26560.23|26556.68|26556.68|26560.23|26560.23|26556.68|26556.68|0
1621928010000|2021-05-25 07:33:30|26560.23|26560.23|26560.23|26560.23|26560.23|26560.23|26560.23|26560.23|0
1621928060000|2021-05-25 07:34:20|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|0
1621928100000|2021-05-25 07:35:00|26553.14|26553.14|26541.7|26541.7|26553.14|26553.14|26541.7|26541.7|0
1621928120000|2021-05-25 07:35:20|26548.78|26548.78|26554.73|26554.73|26555.86|26555.86|26548.78|26548.78|0
1621928130000|2021-05-25 07:35:30|26551.19|26551.19|26551.19|26551.19|26551.19|26551.19|26551.19|26551.19|0
1621928200000|2021-05-25 07:36:40|26551.79|26551.79|26551.79|26551.79|26551.79|26551.79|26551.79|26551.79|0
1621928210000|2021-05-25 07:36:50|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|0
1621928220000|2021-05-25 07:37:00|26561.21|26561.21|26564.75|26564.75|26564.75|26564.75|26561.21|26561.21|0
1621928230000|2021-05-25 07:37:10|26565.98|26565.98|26565.98|26565.98|26565.98|26565.98|26565.98|26565.98|0
1621928250000|2021-05-25 07:37:30|26569.52|26569.52|26566.39|26566.39|26569.93|26569.93|26566.39|26566.39|0
1621928260000|2021-05-25 07:37:40|26559.31|26559.31|26559.31|26559.31|26559.31|26559.31|26559.31|26559.31|0
1621928270000|2021-05-25 07:37:50|26566.39|26566.39|26566.39|26566.39|26566.39|26566.39|26566.39|26566.39|0
1621928280000|2021-05-25 07:38:00|26567.6|26567.6|26564.66|26564.66|26567.6|26567.6|26564.06|26564.06|0
1621928320000|2021-05-25 07:38:40|26565.26|26565.26|26565.26|26565.26|26565.26|26565.26|26565.26|26565.26|0
1621928330000|2021-05-25 07:38:50|26565.86|26565.86|26565.86|26565.86|26565.86|26565.86|26565.86|26565.86|0
1621928350000|2021-05-25 07:39:10|26566.46|26566.46|26571.74|26571.74|26573.54|26573.54|26566.46|26566.46|0
1621928360000|2021-05-25 07:39:20|26570.01|26570.01|26573.56|26573.56|26573.56|26573.56|26566.47|26566.47|0
1621928400000|2021-05-25 07:40:00|26574.51|26574.51|26574.51|26574.51|26574.51|26574.51|26574.51|26574.51|0
1621928410000|2021-05-25 07:40:10|26585.14|26585.14|26581.6|26581.6|26585.14|26585.14|26581.6|26581.6|0
1621928430000|2021-05-25 07:40:30|26582.8|26582.8|26582.8|26582.8|26582.8|26582.8|26582.8|26582.8|0
1621928460000|2021-05-25 07:41:00|26586.34|26586.34|26586.34|26586.34|26586.34|26586.34|26586.34|26586.34|0
1621928480000|2021-05-25 07:41:20|26579.26|26579.26|26572.18|26572.18|26579.26|26579.26|26572.18|26572.18|0
1621928530000|2021-05-25 07:42:10|26565.09|26565.09|26561.55|26561.55|26565.09|26565.09|26561.55|26561.55|0
1621928550000|2021-05-25 07:42:30|26558.01|26558.01|26558.01|26558.01|26558.01|26558.01|26558.01|26558.01|0
1621928560000|2021-05-25 07:42:40|26550.93|26550.93|26550.93|26550.93|26550.93|26550.93|26550.93|26550.93|0
1621928580000|2021-05-25 07:43:00|26554.47|26554.47|26554.47|26554.47|26554.47|26554.47|26554.47|26554.47|0
1621928590000|2021-05-25 07:43:10|26553.87|26553.87|26553.87|26553.87|26553.87|26553.87|26553.87|26553.87|0
1621928640000|2021-05-25 07:44:00|26550.33|26550.33|26543.24|26543.24|26550.33|26550.33|26543.24|26543.24|0
1621928700000|2021-05-25 07:45:00|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|0
1621928720000|2021-05-25 07:45:20|26533.44|26533.44|26537.59|26537.59|26537.59|26537.59|26533.44|26533.44|0
1621928780000|2021-05-25 07:46:20|26530.5|26530.5|26526.96|26526.96|26530.5|26530.5|26526.96|26526.96|0
1621928790000|2021-05-25 07:46:30|26530.5|26530.5|26530.5|26530.5|26530.5|26530.5|26530.5|26530.5|0
1621928810000|2021-05-25 07:46:50|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|0
1621928830000|2021-05-25 07:47:10|26525.76|26525.76|26525.76|26525.76|26525.76|26525.76|26525.76|26525.76|0
1621928840000|2021-05-25 07:47:20|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|0
1621928860000|2021-05-25 07:47:40|26536.38|26536.38|26536.38|26536.38|26536.38|26536.38|26536.38|26536.38|0
1621928930000|2021-05-25 07:48:50|26537.59|26537.59|26537.59|26537.59|26537.59|26537.59|26537.59|26537.59|0
1621928940000|2021-05-25 07:49:00|26544.67|26544.67|26544.67|26544.67|26544.67|26544.67|26544.67|26544.67|0
1621928980000|2021-05-25 07:49:40|26543.85|26543.85|26544.67|26544.67|26544.67|26544.67|26543.85|26543.85|0
1621928990000|2021-05-25 07:49:50|26545.27|26545.27|26546.47|26546.47|26546.47|26546.47|26545.27|26545.27|0
1621929000000|2021-05-25 07:50:00|26545.27|26545.27|26541.73|26541.73|26545.27|26545.27|26538.19|26538.19|0
1621929010000|2021-05-25 07:50:10|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|0
1621929040000|2021-05-25 07:50:40|26531.1|26531.1|26538.19|26538.19|26538.19|26538.19|26531.1|26531.1|0
1621929060000|2021-05-25 07:51:00|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|0
1621929100000|2021-05-25 07:51:40|26548.81|26548.81|26548.81|26548.81|26548.81|26548.81|26548.81|26548.81|0
1621929110000|2021-05-25 07:51:50|26550.01|26550.01|26550.01|26550.01|26550.01|26550.01|26550.01|26550.01|0
1621929150000|2021-05-25 07:52:30|26546.47|26546.47|26546.47|26546.47|26546.47|26546.47|26546.47|26546.47|0
1621929190000|2021-05-25 07:53:10|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|0
1621929220000|2021-05-25 07:53:40|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|0
1621929240000|2021-05-25 07:54:00|26531.1|26531.1|26527.56|26527.56|26531.1|26531.1|26527.56|26527.56|0
1621929250000|2021-05-25 07:54:10|26524.02|26524.02|26520.48|26520.48|26527.56|26527.56|26520.48|26520.48|0
1621929270000|2021-05-25 07:54:30|26524.02|26524.02|26520.48|26520.48|26524.02|26524.02|26520.48|26520.48|0
1621929300000|2021-05-25 07:55:00|26524.02|26524.02|26516.94|26516.94|26524.02|26524.02|26516.94|26516.94|0
1621929310000|2021-05-25 07:55:10|26515.21|26515.21|26511.67|26511.67|26515.21|26515.21|26511.67|26511.67|0
1621929340000|2021-05-25 07:55:40|26515.21|26515.21|26515.21|26515.21|26515.21|26515.21|26515.21|26515.21|0
1621929350000|2021-05-25 07:55:50|26515.79|26515.79|26515.79|26515.79|26515.79|26515.79|26515.79|26515.79|0
1621929360000|2021-05-25 07:56:00|26516.99|26516.99|26516.99|26516.99|26516.99|26516.99|26516.99|26516.99|0
1621929370000|2021-05-25 07:56:10|26509.91|26509.91|26506.37|26506.37|26509.91|26509.91|26506.37|26506.37|0
1621929390000|2021-05-25 07:56:30|26499.29|26499.29|26488.66|26488.66|26499.29|26499.29|26488.66|26488.66|0
1621929400000|2021-05-25 07:56:40|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|0
1621929410000|2021-05-25 07:56:50|26485.12|26485.12|26488.66|26488.66|26488.66|26488.66|26478.04|26478.04|0
1621929420000|2021-05-25 07:57:00|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|0
1621929430000|2021-05-25 07:57:10|26499.29|26499.29|26502.23|26502.23|26502.23|26502.23|26499.29|26499.29|0
1621929440000|2021-05-25 07:57:20|26501.02|26501.02|26504.56|26504.56|26504.56|26504.56|26501.02|26501.02|0
1621929450000|2021-05-25 07:57:30|26503.96|26503.96|26503.96|26503.96|26503.96|26503.96|26503.96|26503.96|0
1621929470000|2021-05-25 07:57:50|26507.5|26507.5|26493.34|26493.34|26507.5|26507.5|26493.34|26493.34|0
1621929480000|2021-05-25 07:58:00|26486.26|26486.26|26496.88|26496.88|26496.88|26496.88|26486.26|26486.26|0
1621929490000|2021-05-25 07:58:10|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|0
1621929550000|2021-05-25 07:59:10|26493.49|26493.49|26492.26|26492.26|26493.49|26493.49|26492.26|26492.26|0
1621929560000|2021-05-25 07:59:20|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|0
1621929590000|2021-05-25 07:59:50|26506.43|26506.43|26513.51|26513.51|26513.51|26513.51|26506.43|26506.43|0
1621929600000|2021-05-25 08:00:00|26512.69|26512.69|26512.69|26512.69|26512.69|26512.69|26512.69|26512.69|0
1621929610000|2021-05-25 08:00:10|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|0
1621929630000|2021-05-25 08:00:30|26528.66|26528.66|26528.66|26528.66|26528.66|26528.66|26528.66|26528.66|0
1621929640000|2021-05-25 08:00:40|26529.48|26529.48|26530.49|26530.49|26530.49|26530.49|26529.48|26529.48|0
1621929650000|2021-05-25 08:00:50|26555.28|26555.28|26558.82|26558.82|26558.82|26558.82|26555.28|26555.28|0
1621929660000|2021-05-25 08:01:00|26555.28|26555.28|26555.28|26555.28|26555.28|26555.28|26555.28|26555.28|0
1621929670000|2021-05-25 08:01:10|26548.2|26548.2|26548.2|26548.2|26548.2|26548.2|26548.2|26548.2|0
1621929710000|2021-05-25 08:01:50|26558.82|26558.82|26560.02|26560.02|26560.02|26560.02|26558.82|26558.82|0
1621929740000|2021-05-25 08:02:20|26545.86|26545.86|26527.55|26527.55|26545.86|26545.86|26527.55|26527.55|0
1621929750000|2021-05-25 08:02:30|26531.09|26531.09|26530.27|26530.27|26531.09|26531.09|26530.27|26530.27|0
1621929760000|2021-05-25 08:02:40|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|0
1621929770000|2021-05-25 08:02:50|26523.19|26523.19|26523.19|26523.19|26523.19|26523.19|26523.19|26523.19|0
1621929780000|2021-05-25 08:03:00|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|0
1621929790000|2021-05-25 08:03:10|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|0
1621929890000|2021-05-25 08:04:50|26525.74|26525.74|26525.74|26525.74|26525.74|26525.74|26525.74|26525.74|0
1621929900000|2021-05-25 08:05:00|26525.33|26525.33|26525.74|26525.74|26525.74|26525.74|26525.33|26525.33|0
1621929920000|2021-05-25 08:05:20|26529.29|26529.29|26529.29|26529.29|26529.29|26529.29|26529.29|26529.29|0
1621929930000|2021-05-25 08:05:30|26528.88|26528.88|26529.7|26529.7|26529.7|26529.7|26528.88|26528.88|0
1621929940000|2021-05-25 08:05:40|26533.24|26533.24|26533.24|26533.24|26533.24|26533.24|26533.24|26533.24|0
1621930000000|2021-05-25 08:06:40|26533.65|26533.65|26533.65|26533.65|26533.65|26533.65|26533.65|26533.65|0
1621930030000|2021-05-25 08:07:10|26540.73|26540.73|26540.73|26540.73|26540.73|26540.73|26540.73|26540.73|0
1621930060000|2021-05-25 08:07:40|26541.14|26541.14|26541.14|26541.14|26541.14|26541.14|26541.14|26541.14|0
1621930100000|2021-05-25 08:08:20|26540.37|26540.37|26540.57|26540.57|26540.57|26540.57|26540.37|26540.37|0
1621930110000|2021-05-25 08:08:30|26537.02|26537.02|26537.02|26537.02|26537.02|26537.02|26537.02|26537.02|0
1621930140000|2021-05-25 08:09:00|26533.48|26533.48|26533.48|26533.48|26533.48|26533.48|26533.48|26533.48|0
1621930160000|2021-05-25 08:09:20|26532.25|26532.25|26532.25|26532.25|26532.25|26532.25|26532.25|26532.25|0
1621930170000|2021-05-25 08:09:30|26532.85|26532.85|26532.85|26532.85|26532.85|26532.85|26532.85|26532.85|0
1621930190000|2021-05-25 08:09:50|26529.31|26529.31|26525.39|26525.39|26529.31|26529.31|26525.39|26525.39|0
1621930200000|2021-05-25 08:10:00|26525.58|26525.58|26522.04|26522.04|26525.58|26525.58|26522.04|26522.04|0
1621930210000|2021-05-25 08:10:10|26518.5|26518.5|26518.09|26518.09|26518.5|26518.5|26518.09|26518.09|0
1621930220000|2021-05-25 08:10:20|26514.55|26514.55|26511|26511|26514.55|26514.55|26511|26511|0
1621930240000|2021-05-25 08:10:40|26507.46|26507.46|26507.46|26507.46|26507.46|26507.46|26507.46|26507.46|0
1621930260000|2021-05-25 08:11:00|26514.55|26514.55|26514.55|26514.55|26514.55|26514.55|26514.55|26514.55|0
1621930290000|2021-05-25 08:11:30|26528.71|26528.71|26528.71|26528.71|26528.71|26528.71|26528.71|26528.71|0
1621930300000|2021-05-25 08:11:40|26529.94|26529.94|26522.86|26522.86|26529.94|26529.94|26522.86|26522.86|0
1621930310000|2021-05-25 08:11:50|26526.4|26526.4|26526.4|26526.4|26526.4|26526.4|26526.4|26526.4|0
1621930330000|2021-05-25 08:12:10|26525.99|26525.99|26525.99|26525.99|26525.99|26525.99|26525.99|26525.99|0
1621930340000|2021-05-25 08:12:20|26529.53|26529.53|26529.53|26529.53|26529.53|26529.53|26525.99|26525.99|0
1621930370000|2021-05-25 08:12:50|26529.12|26529.12|26529.12|26529.12|26529.12|26529.12|26529.12|26529.12|0
1621930380000|2021-05-25 08:13:00|26532.66|26532.66|26532.66|26532.66|26532.66|26532.66|26532.66|26532.66|0
1621930390000|2021-05-25 08:13:10|26533.07|26533.07|26533.07|26533.07|26533.07|26533.07|26533.07|26533.07|0
1621930450000|2021-05-25 08:14:10|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|0
1621930460000|2021-05-25 08:14:20|26540.15|26540.15|26540.15|26540.15|26540.15|26540.15|26540.15|26540.15|0
1621930470000|2021-05-25 08:14:30|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|0
1621930510000|2021-05-25 08:15:10|26536.42|26536.42|26536.42|26536.42|26536.42|26536.42|26536.42|26536.42|0
1621930530000|2021-05-25 08:15:30|26536.01|26536.01|26536.01|26536.01|26536.01|26536.01|26536.01|26536.01|0
1621930570000|2021-05-25 08:16:10|26532.47|26532.47|26536.01|26536.01|26536.01|26536.01|26532.47|26532.47|0
1621930580000|2021-05-25 08:16:20|26525.39|26525.39|26521.85|26521.85|26525.39|26525.39|26521.85|26521.85|0
1621930590000|2021-05-25 08:16:30|26525.39|26525.39|26528.93|26528.93|26528.93|26528.93|26525.39|26525.39|0
1621930600000|2021-05-25 08:16:40|26521.85|26521.85|26521.85|26521.85|26521.85|26521.85|26521.85|26521.85|0
1621930640000|2021-05-25 08:17:20|26521.65|26521.65|26515.1|26515.1|26521.65|26521.65|26515.1|26515.1|0
1621930650000|2021-05-25 08:17:30|26511.56|26511.56|26510.96|26510.96|26511.56|26511.56|26510.96|26510.96|0
1621930660000|2021-05-25 08:17:40|26507.42|26507.42|26503.06|26503.06|26507.42|26507.42|26503.06|26503.06|0
1621930690000|2021-05-25 08:18:10|26502.46|26502.46|26503.66|26503.66|26503.66|26503.66|26502.46|26502.46|0
1621930710000|2021-05-25 08:18:30|26502.43|26502.43|26502.43|26502.43|26502.43|26502.43|26502.43|26502.43|0
1621930730000|2021-05-25 08:18:50|26502.84|26502.84|26503.25|26503.25|26503.25|26503.25|26502.84|26502.84|0
1621930740000|2021-05-25 08:19:00|26503.66|26503.66|26503.66|26503.66|26503.66|26503.66|26503.66|26503.66|0
1621930760000|2021-05-25 08:19:20|26500.12|26500.12|26500.12|26500.12|26500.12|26500.12|26500.12|26500.12|0
1621930790000|2021-05-25 08:19:50|26496.58|26496.58|26500.12|26500.12|26500.12|26500.12|26496.58|26496.58|0
1621930860000|2021-05-25 08:21:00|26500.53|26500.53|26492.3|26492.3|26500.53|26500.53|26492.3|26492.3|0
1621930900000|2021-05-25 08:21:40|26499.38|26499.38|26499.38|26499.38|26499.38|26499.38|26499.38|26499.38|0
1621930910000|2021-05-25 08:21:50|26500.2|26500.2|26500.2|26500.2|26500.2|26500.2|26500.2|26500.2|0
1621930930000|2021-05-25 08:22:10|26503.74|26503.74|26503.74|26503.74|26503.74|26503.74|26503.74|26503.74|0
1621930940000|2021-05-25 08:22:20|26507.28|26507.28|26507.28|26507.28|26507.28|26507.28|26507.28|26507.28|0
1621930990000|2021-05-25 08:23:10|26514.36|26514.36|26514.36|26514.36|26514.36|26514.36|26514.36|26514.36|0
1621931060000|2021-05-25 08:24:20|26514.97|26514.97|26514.97|26514.97|26514.97|26514.97|26514.97|26514.97|0
1621931090000|2021-05-25 08:24:50|26515.57|26515.57|26515.57|26515.57|26515.57|26515.57|26515.57|26515.57|0
1621931110000|2021-05-25 08:25:10|26522.65|26522.65|26522.65|26522.65|26522.65|26522.65|26522.65|26522.65|0
1621931130000|2021-05-25 08:25:30|26522.05|26522.05|26522.05|26522.05|26522.05|26522.05|26522.05|26522.05|0
1621931150000|2021-05-25 08:25:50|26518.51|26518.51|26518.51|26518.51|26518.51|26518.51|26518.51|26518.51|0
1621931190000|2021-05-25 08:26:30|26517.3|26517.3|26516.1|26516.1|26517.3|26517.3|26516.1|26516.1|0
1621931200000|2021-05-25 08:26:40|26516.48|26516.48|26516.48|26516.48|26516.48|26516.48|26516.48|26516.48|0
1621931210000|2021-05-25 08:26:50|26520.03|26520.03|26520.03|26520.03|26520.03|26520.03|26520.03|26520.03|0
1621931220000|2021-05-25 08:27:00|26521.83|26521.83|26525.97|26525.97|26525.97|26525.97|26521.83|26521.83|0
1621931230000|2021-05-25 08:27:10|26529.52|26529.52|26536.6|26536.6|26536.6|26536.6|26529.52|26529.52|0
1621931270000|2021-05-25 08:27:50|26557.84|26557.84|26559.05|26559.05|26559.05|26559.05|26557.84|26557.84|0
1621931280000|2021-05-25 08:28:00|26560.28|26560.28|26560.28|26560.28|26560.28|26560.28|26560.28|26560.28|0
1621931290000|2021-05-25 08:28:10|26553.2|26553.2|26553.2|26553.2|26553.2|26553.2|26553.2|26553.2|0
1621931300000|2021-05-25 08:28:20|26542.57|26542.57|26535.49|26535.49|26549.66|26549.66|26535.49|26535.49|0
1621931310000|2021-05-25 08:28:30|26542.57|26542.57|26542.57|26542.57|26542.57|26542.57|26542.57|26542.57|0
1621931340000|2021-05-25 08:29:00|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|0
1621931350000|2021-05-25 08:29:10|26546.5|26546.5|26546.5|26546.5|26546.5|26546.5|26546.5|26546.5|0
1621931360000|2021-05-25 08:29:20|26553.58|26553.58|26553.58|26553.58|26553.58|26553.58|26553.58|26553.58|0
1621931380000|2021-05-25 08:29:40|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|0
1621931420000|2021-05-25 08:30:20|26565.41|26565.41|26565.41|26565.41|26565.41|26565.41|26565.41|26565.41|0
1621931430000|2021-05-25 08:30:30|26568.95|26568.95|26568.95|26568.95|26568.95|26568.95|26568.95|26568.95|0
1621931450000|2021-05-25 08:30:50|26572.49|26572.49|26572.49|26572.49|26572.49|26572.49|26572.49|26572.49|0
1621931500000|2021-05-25 08:31:40|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|0
1621931520000|2021-05-25 08:32:00|26583.11|26583.11|26583.11|26583.11|26583.11|26583.11|26583.11|26583.11|0
1621931530000|2021-05-25 08:32:10|26586.66|26586.66|26587.48|26587.48|26587.48|26587.48|26586.24|26586.24|0
1621931540000|2021-05-25 08:32:20|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|0
1621931580000|2021-05-25 08:33:00|26581.22|26581.22|26567.05|26567.05|26581.22|26581.22|26567.05|26567.05|0
1621931590000|2021-05-25 08:33:10|26559.97|26559.97|26556.43|26556.43|26559.97|26559.97|26556.43|26556.43|0
1621931630000|2021-05-25 08:33:50|26559.97|26559.97|26559.97|26559.97|26559.97|26559.97|26556.43|26556.43|0
1621931700000|2021-05-25 08:35:00|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|0
1621931710000|2021-05-25 08:35:10|26562.69|26562.69|26562.69|26562.69|26562.69|26562.69|26562.69|26562.69|0
1621931720000|2021-05-25 08:35:20|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|0
1621931760000|2021-05-25 08:36:00|26559.72|26559.72|26559.72|26559.72|26559.72|26559.72|26559.72|26559.72|0
1621931790000|2021-05-25 08:36:30|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|0
1621931820000|2021-05-25 08:37:00|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|0
1621931830000|2021-05-25 08:37:10|26556.18|26556.18|26556.18|26556.18|26556.18|26556.18|26549.1|26549.1|0
1621931840000|2021-05-25 08:37:20|26545.56|26545.56|26549.1|26549.1|26549.1|26549.1|26542.02|26542.02|0
1621931860000|2021-05-25 08:37:40|26556.18|26556.18|26556.18|26556.18|26556.18|26556.18|26556.18|26556.18|0
1621931870000|2021-05-25 08:37:50|26555.36|26555.36|26554.95|26554.95|26555.36|26555.36|26554.95|26554.95|0
1621931880000|2021-05-25 08:38:00|26558.49|26558.49|26558.49|26558.49|26558.49|26558.49|26558.49|26558.49|0
1621931900000|2021-05-25 08:38:20|26557.67|26557.67|26557.67|26557.67|26557.67|26557.67|26557.67|26557.67|0
1621931920000|2021-05-25 08:38:40|26557.07|26557.07|26557.07|26557.07|26557.07|26557.07|26557.07|26557.07|0
1621931950000|2021-05-25 08:39:10|26556.66|26556.66|26542.49|26542.49|26556.66|26556.66|26542.49|26542.49|0
1621931970000|2021-05-25 08:39:30|26556.66|26556.66|26546.03|26546.03|26556.66|26556.66|26546.03|26546.03|0
1621931990000|2021-05-25 08:39:50|26553.12|26553.12|26556.66|26556.66|26556.66|26556.66|26553.12|26553.12|0
1621932020000|2021-05-25 08:40:20|26553.12|26553.12|26553.12|26553.12|26553.12|26553.12|26553.12|26553.12|0
1621932040000|2021-05-25 08:40:40|26549.57|26549.57|26546.03|26546.03|26549.57|26549.57|26546.03|26546.03|0
1621932070000|2021-05-25 08:41:10|26549.57|26549.57|26549.57|26549.57|26549.57|26549.57|26549.57|26549.57|0
1621932090000|2021-05-25 08:41:30|26546.03|26546.03|26546.03|26546.03|26546.03|26546.03|26546.03|26546.03|0
1621932110000|2021-05-25 08:41:50|26544.23|26544.23|26544.83|26544.83|26544.83|26544.83|26544.23|26544.23|0
1621932180000|2021-05-25 08:43:00|26541.29|26541.29|26541.7|26541.7|26541.7|26541.7|26541.29|26541.29|0
1621932190000|2021-05-25 08:43:10|26545.24|26545.24|26545.24|26545.24|26545.24|26545.24|26545.24|26545.24|0
1621932210000|2021-05-25 08:43:30|26546.06|26546.06|26546.06|26546.06|26546.06|26546.06|26546.06|26546.06|0
1621932260000|2021-05-25 08:44:20|26542.52|26542.52|26549.6|26549.6|26549.6|26549.6|26535.44|26535.44|0
1621932340000|2021-05-25 08:45:40|26550.81|26550.81|26550.81|26550.81|26550.81|26550.81|26550.81|26550.81|0
1621932390000|2021-05-25 08:46:30|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|0
1621932420000|2021-05-25 08:47:00|26557.89|26557.89|26557.89|26557.89|26557.89|26557.89|26557.89|26557.89|0
1621932450000|2021-05-25 08:47:30|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|0
1621932490000|2021-05-25 08:48:10|26543.72|26543.72|26540.18|26540.18|26543.72|26543.72|26540.18|26540.18|0
1621932500000|2021-05-25 08:48:20|26547.27|26547.27|26550.81|26550.81|26550.81|26550.81|26547.27|26547.27|0
1621932520000|2021-05-25 08:48:40|26543.72|26543.72|26540.18|26540.18|26543.72|26543.72|26529.56|26529.56|0
1621932530000|2021-05-25 08:48:50|26547.27|26547.27|26547.27|26547.27|26547.27|26547.27|26547.27|26547.27|0
1621932540000|2021-05-25 08:49:00|26547.87|26547.87|26547.87|26547.87|26547.87|26547.87|26547.87|26547.87|0
1621932550000|2021-05-25 08:49:10|26544.33|26544.33|26547.87|26547.87|26547.87|26547.87|26544.33|26544.33|0
1621932610000|2021-05-25 08:50:10|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|0
1621932620000|2021-05-25 08:50:20|26539.83|26539.83|26539.83|26539.83|26539.83|26539.83|26539.83|26539.83|0
1621932650000|2021-05-25 08:50:50|26546.91|26546.91|26550.45|26550.45|26550.45|26550.45|26546.91|26546.91|0
1621932700000|2021-05-25 08:51:40|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|0
1621932750000|2021-05-25 08:52:30|26553.99|26553.99|26553.99|26553.99|26553.99|26553.99|26553.99|26553.99|0
1621932760000|2021-05-25 08:52:40|26550.45|26550.45|26550.45|26550.45|26550.45|26550.45|26550.45|26550.45|0
1621932780000|2021-05-25 08:53:00|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|0
1621932790000|2021-05-25 08:53:10|26532.74|26532.74|26532.74|26532.74|26532.74|26532.74|26532.74|26532.74|0
1621932870000|2021-05-25 08:54:30|26532.36|26532.36|26531.98|26531.98|26532.36|26532.36|26531.98|26531.98|0
1621932880000|2021-05-25 08:54:40|26531.59|26531.59|26531.59|26531.59|26531.59|26531.59|26531.59|26531.59|0
1621932900000|2021-05-25 08:55:00|26528.05|26528.05|26528.05|26528.05|26531.59|26531.59|26528.05|26528.05|0
1621932910000|2021-05-25 08:55:10|26524.51|26524.51|26524.51|26524.51|26524.51|26524.51|26524.51|26524.51|0
1621932950000|2021-05-25 08:55:50|26528.05|26528.05|26531.59|26531.59|26531.59|26531.59|26528.05|26528.05|0
1621932990000|2021-05-25 08:56:30|26517.43|26517.43|26517.43|26517.43|26520.97|26520.97|26517.43|26517.43|0
1621933010000|2021-05-25 08:56:50|26513.89|26513.89|26510.35|26510.35|26513.89|26513.89|26510.35|26510.35|0
1621933020000|2021-05-25 08:57:00|26513.89|26513.89|26513.89|26513.89|26513.89|26513.89|26513.89|26513.89|0
1621933030000|2021-05-25 08:57:10|26499.72|26499.72|26502.85|26502.85|26502.85|26502.85|26495.77|26495.77|0
1621933040000|2021-05-25 08:57:20|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|0
1621933050000|2021-05-25 08:57:30|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|0
1621933060000|2021-05-25 08:57:40|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|0
1621933140000|2021-05-25 08:59:00|26513.48|26513.48|26513.48|26513.48|26513.48|26513.48|26513.48|26513.48|0
1621933180000|2021-05-25 08:59:40|26517.02|26517.02|26517.02|26517.02|26517.02|26517.02|26517.02|26517.02|0
1621933200000|2021-05-25 09:00:00|26517.43|26517.43|26517.43|26517.43|26517.43|26517.43|26517.43|26517.43|0
1621933240000|2021-05-25 09:00:40|26513.89|26513.89|26513.5|26513.5|26513.89|26513.89|26513.5|26513.5|0
1621933260000|2021-05-25 09:01:00|26509.96|26509.96|26509.96|26509.96|26509.96|26509.96|26509.96|26509.96|0
1621933290000|2021-05-25 09:01:30|26517.04|26517.04|26517.04|26517.04|26517.04|26517.04|26517.04|26517.04|0
1621933300000|2021-05-25 09:01:40|26520.59|26520.59|26520.59|26520.59|26520.59|26520.59|26520.59|26520.59|0
1621933310000|2021-05-25 09:01:50|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|0
1621933320000|2021-05-25 09:02:00|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|0
1621933360000|2021-05-25 09:02:40|26523.94|26523.94|26523.94|26523.94|26523.94|26523.94|26523.94|26523.94|0
1621933410000|2021-05-25 09:03:30|26527.48|26527.48|26527.48|26527.48|26527.48|26527.48|26527.48|26527.48|0
1621933480000|2021-05-25 09:04:40|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|0
1621933510000|2021-05-25 09:05:10|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|0
1621933530000|2021-05-25 09:05:30|26545.18|26545.18|26548.72|26548.72|26548.72|26548.72|26545.18|26545.18|0
1621933560000|2021-05-25 09:06:00|26545.18|26545.18|26534.56|26534.56|26545.18|26545.18|26534.56|26534.56|0
1621933570000|2021-05-25 09:06:10|26541.64|26541.64|26541.64|26541.64|26541.64|26541.64|26541.64|26541.64|0
1621933620000|2021-05-25 09:07:00|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|0
1621933630000|2021-05-25 09:07:10|26531.02|26531.02|26531.02|26531.02|26531.02|26531.02|26531.02|26531.02|0
1621933660000|2021-05-25 09:07:40|26527.48|26527.48|26519.19|26519.19|26527.48|26527.48|26519.19|26519.19|0
1621933670000|2021-05-25 09:07:50|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|0
1621933760000|2021-05-25 09:09:20|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|0
1621933860000|2021-05-25 09:11:00|26519.98|26519.98|26520.39|26520.39|26520.39|26520.39|26519.98|26519.98|0
1621933870000|2021-05-25 09:11:10|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|0
1621933880000|2021-05-25 09:11:20|26520.39|26520.39|26520.8|26520.8|26520.8|26520.8|26520.39|26520.39|0
1621933900000|2021-05-25 09:11:40|26517.26|26517.26|26517.26|26517.26|26517.26|26517.26|26517.26|26517.26|0
1621933930000|2021-05-25 09:12:10|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|0
1621934000000|2021-05-25 09:13:20|26524.35|26524.35|26524.35|26524.35|26524.35|26524.35|26524.35|26524.35|0
1621934060000|2021-05-25 09:14:20|26531.43|26531.43|26531.43|26531.43|26531.43|26531.43|26531.43|26531.43|0
1621934100000|2021-05-25 09:15:00|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|0
1621934120000|2021-05-25 09:15:20|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|0
1621934150000|2021-05-25 09:15:50|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|0
1621934180000|2021-05-25 09:16:20|26527.07|26527.07|26527.07|26527.07|26527.07|26527.07|26527.07|26527.07|0
1621934240000|2021-05-25 09:17:20|26548.31|26548.31|26548.31|26548.31|26548.31|26548.31|26548.31|26548.31|0
1621934260000|2021-05-25 09:17:40|26555.4|26555.4|26555.4|26555.4|26555.4|26555.4|26555.4|26555.4|0
1621934270000|2021-05-25 09:17:50|26556.22|26556.22|26556.82|26556.82|26556.82|26556.82|26556.22|26556.22|0
1621934280000|2021-05-25 09:18:00|26560.36|26560.36|26560.96|26560.96|26560.96|26560.96|26560.36|26560.36|0
1621934300000|2021-05-25 09:18:20|26560.36|26560.36|26560.36|26560.36|26560.36|26560.36|26560.36|26560.36|0
1621934330000|2021-05-25 09:18:50|26556.82|26556.82|26556.82|26556.82|26556.82|26556.82|26556.82|26556.82|0
1621934440000|2021-05-25 09:20:40|26549.74|26549.74|26546.19|26546.19|26549.74|26549.74|26546.19|26546.19|0
1621934450000|2021-05-25 09:20:50|26542.65|26542.65|26539.11|26539.11|26542.65|26542.65|26539.11|26539.11|0
1621934460000|2021-05-25 09:21:00|26549.74|26549.74|26549.74|26549.74|26549.74|26549.74|26549.74|26549.74|0
1621934520000|2021-05-25 09:22:00|26549.33|26549.33|26538.7|26538.7|26549.33|26549.33|26538.7|26538.7|0
1621934560000|2021-05-25 09:22:40|26537.5|26537.5|26537.5|26537.5|26537.5|26537.5|26537.5|26537.5|0
1621934570000|2021-05-25 09:22:50|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|0
1621934610000|2021-05-25 09:23:30|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|0
1621934660000|2021-05-25 09:24:20|26534.15|26534.15|26523.52|26523.52|26534.15|26534.15|26523.52|26523.52|0
1621934670000|2021-05-25 09:24:30|26530.61|26530.61|26534.15|26534.15|26534.15|26534.15|26530.61|26530.61|0
1621934680000|2021-05-25 09:24:40|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|0
1621934700000|2021-05-25 09:25:00|26541.23|26541.23|26541.23|26541.23|26541.23|26541.23|26541.23|26541.23|0
1621934720000|2021-05-25 09:25:20|26540.85|26540.85|26540.66|26540.66|26540.85|26540.85|26540.66|26540.66|0
1621934810000|2021-05-25 09:26:50|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|0
1621934930000|2021-05-25 09:28:50|26537.11|26537.11|26533.57|26533.57|26537.11|26537.11|26533.57|26533.57|0
1621934940000|2021-05-25 09:29:00|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|0
1621934960000|2021-05-25 09:29:20|26533.57|26533.57|26533.57|26533.57|26533.57|26533.57|26533.57|26533.57|0
1621934970000|2021-05-25 09:29:30|26526.49|26526.49|26526.49|26526.49|26526.49|26526.49|26526.49|26526.49|0
1621934980000|2021-05-25 09:29:40|26522.95|26522.95|26519.41|26519.41|26522.95|26522.95|26519.41|26519.41|0
1621935000000|2021-05-25 09:30:00|26519|26519|26518.59|26518.59|26519|26519|26518.59|26518.59|0
1621935060000|2021-05-25 09:31:00|26525.67|26525.67|26525.67|26525.67|26525.67|26525.67|26525.67|26525.67|0
1621935070000|2021-05-25 09:31:10|26529.21|26529.21|26529.21|26529.21|26529.21|26529.21|26529.21|26529.21|0
1621935080000|2021-05-25 09:31:20|26532.75|26532.75|26532.75|26532.75|26532.75|26532.75|26532.75|26532.75|0
1621935100000|2021-05-25 09:31:40|26529.21|26529.21|26532.75|26532.75|26532.75|26532.75|26529.21|26529.21|0
1621935120000|2021-05-25 09:32:00|26532.15|26532.15|26532.75|26532.75|26532.75|26532.75|26532.15|26532.15|0
1621935130000|2021-05-25 09:32:10|26536.29|26536.29|26536.29|26536.29|26536.29|26536.29|26536.29|26536.29|0
1621935150000|2021-05-25 09:32:30|26539.83|26539.83|26536.29|26536.29|26539.83|26539.83|26536.29|26536.29|0
1621935180000|2021-05-25 09:33:00|26535.69|26535.69|26535.69|26535.69|26535.69|26535.69|26535.69|26535.69|0
1621935190000|2021-05-25 09:33:10|26535.88|26535.88|26535.88|26535.88|26535.88|26535.88|26535.88|26535.88|0
1621935230000|2021-05-25 09:33:50|26539.42|26539.42|26539.42|26539.42|26539.42|26539.42|26539.42|26539.42|0
1621935250000|2021-05-25 09:34:10|26546.51|26546.51|26546.51|26546.51|26546.51|26546.51|26546.51|26546.51|0
1621935280000|2021-05-25 09:34:40|26542.97|26542.97|26542.97|26542.97|26542.97|26542.97|26542.97|26542.97|0
1621935300000|2021-05-25 09:35:00|26544.17|26544.17|26544.17|26544.17|26544.17|26544.17|26544.17|26544.17|0
1621935360000|2021-05-25 09:36:00|26551.25|26551.25|26551.25|26551.25|26551.25|26551.25|26551.25|26551.25|0
1621935370000|2021-05-25 09:36:10|26547.71|26547.71|26544.17|26544.17|26547.71|26547.71|26544.17|26544.17|0
1621935380000|2021-05-25 09:36:20|26547.71|26547.71|26554.79|26554.79|26554.79|26554.79|26547.71|26547.71|0
1621935390000|2021-05-25 09:36:30|26558.33|26558.33|26558.33|26558.33|26558.33|26558.33|26558.33|26558.33|0
1621935400000|2021-05-25 09:36:40|26558.94|26558.94|26558.94|26558.94|26558.94|26558.94|26558.94|26558.94|0
1621935420000|2021-05-25 09:37:00|26555.39|26555.39|26555.39|26555.39|26555.39|26555.39|26555.39|26555.39|0
1621935440000|2021-05-25 09:37:20|26555.59|26555.59|26555.59|26555.59|26555.59|26555.59|26555.59|26555.59|0
1621935480000|2021-05-25 09:38:00|26562.67|26562.67|26559.13|26559.13|26562.67|26562.67|26559.13|26559.13|0
1621935510000|2021-05-25 09:38:30|26552.04|26552.04|26552.04|26552.04|26552.04|26552.04|26552.04|26552.04|0
1621935560000|2021-05-25 09:39:20|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|0
1621935610000|2021-05-25 09:40:10|26558.53|26558.53|26558.53|26558.53|26558.53|26558.53|26558.53|26558.53|0
1621935620000|2021-05-25 09:40:20|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|0
1621935660000|2021-05-25 09:41:00|26556.19|26556.19|26559.73|26559.73|26559.73|26559.73|26556.19|26556.19|0
1621935680000|2021-05-25 09:41:20|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|0
1621935720000|2021-05-25 09:42:00|26566.21|26566.21|26566.21|26566.21|26566.21|26566.21|26566.21|26566.21|0
1621935750000|2021-05-25 09:42:30|26569.75|26569.75|26580.37|26580.37|26580.37|26580.37|26569.75|26569.75|0
1621935810000|2021-05-25 09:43:30|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|0
1621935850000|2021-05-25 09:44:10|26594.54|26594.54|26598.08|26598.08|26598.08|26598.08|26591|26591|0
1621935890000|2021-05-25 09:44:50|26597.67|26597.67|26597.67|26597.67|26597.67|26597.67|26597.67|26597.67|0
1621935900000|2021-05-25 09:45:00|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|0
1621935930000|2021-05-25 09:45:30|26593.72|26593.72|26596.06|26596.06|26596.06|26596.06|26592.52|26592.52|0
1621935940000|2021-05-25 09:45:40|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|0
1621935950000|2021-05-25 09:45:50|26592.1|26592.1|26592.1|26592.1|26592.1|26592.1|26592.1|26592.1|0
1621935960000|2021-05-25 09:46:00|26591.69|26591.69|26591.09|26591.09|26591.69|26591.69|26588.15|26588.15|0
1621935990000|2021-05-25 09:46:30|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|0
1621936010000|2021-05-25 09:46:50|26595.24|26595.24|26595.84|26595.84|26595.84|26595.84|26595.24|26595.24|0
1621936020000|2021-05-25 09:47:00|26592.3|26592.3|26591.69|26591.69|26592.3|26592.3|26591.69|26591.69|0
1621936050000|2021-05-25 09:47:30|26588.15|26588.15|26587.55|26587.55|26588.15|26588.15|26587.55|26587.55|0
1621936070000|2021-05-25 09:47:50|26588.15|26588.15|26585.21|26585.21|26588.75|26588.75|26585.21|26585.21|0
1621936080000|2021-05-25 09:48:00|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|0
1621936100000|2021-05-25 09:48:20|26587.55|26587.55|26594.63|26594.63|26594.63|26594.63|26587.55|26587.55|0
1621936110000|2021-05-25 09:48:30|26595.24|26595.24|26591.69|26591.69|26595.24|26595.24|26591.69|26591.69|0
1621936140000|2021-05-25 09:49:00|26592.3|26592.3|26592.3|26592.3|26592.3|26592.3|26592.3|26592.3|0
1621936150000|2021-05-25 09:49:10|26592.71|26592.71|26593.12|26593.12|26593.12|26593.12|26592.71|26592.71|0
1621936170000|2021-05-25 09:49:30|26592.52|26592.52|26592.52|26592.52|26592.52|26592.52|26592.52|26592.52|0
1621936180000|2021-05-25 09:49:40|26592.93|26592.93|26592.93|26592.93|26592.93|26592.93|26592.93|26592.93|0
1621936200000|2021-05-25 09:50:00|26585.84|26585.84|26585.02|26585.02|26585.84|26585.84|26585.02|26585.02|0
1621936220000|2021-05-25 09:50:20|26585.43|26585.43|26585.43|26585.43|26585.43|26585.43|26585.43|26585.43|0
1621936230000|2021-05-25 09:50:30|26586.03|26586.03|26586.03|26586.03|26586.03|26586.03|26586.03|26586.03|0
1621936240000|2021-05-25 09:50:40|26582.49|26582.49|26578.95|26578.95|26582.49|26582.49|26578.95|26578.95|0
1621936250000|2021-05-25 09:50:50|26578.54|26578.54|26577.94|26577.94|26578.54|26578.54|26577.94|26577.94|0
1621936300000|2021-05-25 09:51:40|26574.4|26574.4|26574.4|26574.4|26574.4|26574.4|26574.4|26574.4|0
1621936310000|2021-05-25 09:51:50|26575|26575|26575|26575|26575|26575|26575|26575|0
1621936320000|2021-05-25 09:52:00|26578.54|26578.54|26578.54|26578.54|26578.54|26578.54|26578.54|26578.54|0
1621936340000|2021-05-25 09:52:20|26585.62|26585.62|26585.62|26585.62|26585.62|26585.62|26585.62|26585.62|0
1621936470000|2021-05-25 09:54:30|26606.87|26606.87|26607.28|26607.28|26607.28|26607.28|26606.87|26606.87|0
1621936500000|2021-05-25 09:55:00|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|0
1621936510000|2021-05-25 09:55:10|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|0
1621936540000|2021-05-25 09:55:40|26617.49|26617.49|26617.49|26617.49|26617.49|26617.49|26617.49|26617.49|0
1621936550000|2021-05-25 09:55:50|26613.95|26613.95|26613.95|26613.95|26613.95|26613.95|26613.95|26613.95|0
1621936560000|2021-05-25 09:56:00|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|0
1621936620000|2021-05-25 09:57:00|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|0
1621936640000|2021-05-25 09:57:20|26603.33|26603.33|26603.33|26603.33|26603.33|26603.33|26603.33|26603.33|0
1621936690000|2021-05-25 09:58:10|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|0
1621936700000|2021-05-25 09:58:20|26603.14|26603.14|26603.14|26603.14|26603.14|26603.14|26603.14|26603.14|0
1621936710000|2021-05-25 09:58:30|26602.73|26602.73|26602.73|26602.73|26602.73|26602.73|26602.73|26602.73|0
1621936750000|2021-05-25 09:59:10|26602.15|26602.15|26602.15|26602.15|26602.15|26602.15|26602.15|26602.15|0
1621936770000|2021-05-25 09:59:30|26601.96|26601.96|26601.55|26601.55|26601.96|26601.96|26601.55|26601.55|0
1621936790000|2021-05-25 09:59:50|26601.93|26601.93|26601.93|26601.93|26601.93|26601.93|26601.93|26601.93|0
1621936820000|2021-05-25 10:00:20|26591.31|26591.31|26591.31|26591.31|26591.31|26591.31|26591.31|26591.31|0
1621936840000|2021-05-25 10:00:40|26594.85|26594.85|26594.85|26594.85|26594.85|26594.85|26594.85|26594.85|0
1621936850000|2021-05-25 10:00:50|26598.39|26598.39|26597.98|26597.98|26598.39|26598.39|26597.98|26597.98|0
1621936860000|2021-05-25 10:01:00|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|0
1621936930000|2021-05-25 10:02:10|26605.26|26605.26|26612.94|26612.94|26612.94|26612.94|26605.26|26605.26|0
1621936950000|2021-05-25 10:02:30|26613.35|26613.35|26609.81|26609.81|26613.76|26613.76|26609.81|26609.81|0
1621936980000|2021-05-25 10:03:00|26609.4|26609.4|26609.4|26609.4|26609.4|26609.4|26609.4|26609.4|0
1621936990000|2021-05-25 10:03:10|26616.48|26616.48|26616.89|26616.89|26616.89|26616.89|26616.48|26616.48|0
1621937000000|2021-05-25 10:03:20|26620.43|26620.43|26620.43|26620.43|26620.43|26620.43|26620.43|26620.43|0
1621937010000|2021-05-25 10:03:30|26616.89|26616.89|26609.81|26609.81|26616.89|26616.89|26609.81|26609.81|0
1621937020000|2021-05-25 10:03:40|26602.73|26602.73|26599.19|26599.19|26606.27|26606.27|26599.19|26599.19|0
1621937030000|2021-05-25 10:03:50|26595.65|26595.65|26592.1|26592.1|26595.65|26595.65|26592.1|26592.1|0
1621937040000|2021-05-25 10:04:00|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|26592.1|26592.1|0
1621937080000|2021-05-25 10:04:40|26596.06|26596.06|26596.06|26596.06|26596.06|26596.06|26596.06|26596.06|0
1621937100000|2021-05-25 10:05:00|26599.6|26599.6|26599.6|26599.6|26599.6|26599.6|26599.6|26599.6|0
1621937120000|2021-05-25 10:05:20|26599.19|26599.19|26599.19|26599.19|26599.19|26599.19|26599.19|26599.19|0
1621937140000|2021-05-25 10:05:40|26598.8|26598.8|26599.19|26599.19|26599.19|26599.19|26598.8|26598.8|0
1621937150000|2021-05-25 10:05:50|26599.79|26599.79|26600.39|26600.39|26600.39|26600.39|26599.79|26599.79|0
1621937160000|2021-05-25 10:06:00|26603.93|26603.93|26603.93|26603.93|26603.93|26603.93|26603.93|26603.93|0
1621937240000|2021-05-25 10:07:20|26604.75|26604.75|26604.75|26604.75|26604.75|26604.75|26604.75|26604.75|0
1621937260000|2021-05-25 10:07:40|26626|26626|26622.46|26622.46|26626|26626|26622.46|26622.46|0
1621937340000|2021-05-25 10:09:00|26611.83|26611.83|26611.83|26611.83|26611.83|26611.83|26611.83|26611.83|0
1621937430000|2021-05-25 10:10:30|26611.45|26611.45|26611.45|26611.45|26611.45|26611.45|26611.45|26611.45|0
1621937490000|2021-05-25 10:11:30|26607.91|26607.91|26604.37|26604.37|26607.91|26607.91|26604.37|26604.37|0
1621937640000|2021-05-25 10:14:00|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|0
1621937670000|2021-05-25 10:14:30|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|0
1621937720000|2021-05-25 10:15:20|26606.71|26606.71|26606.71|26606.71|26606.71|26606.71|26606.71|26606.71|0
1621937740000|2021-05-25 10:15:40|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|0
1621937750000|2021-05-25 10:15:50|26599.62|26599.62|26596.08|26596.08|26599.62|26599.62|26596.08|26596.08|0
1621937810000|2021-05-25 10:16:50|26592.54|26592.54|26592.54|26592.54|26592.54|26592.54|26592.54|26592.54|0
1621937820000|2021-05-25 10:17:00|26585.46|26585.46|26581.51|26581.51|26589|26589|26580.91|26580.91|0
1621937840000|2021-05-25 10:17:20|26580.49|26580.49|26580.49|26580.49|26580.49|26580.49|26580.49|26580.49|0
1621937860000|2021-05-25 10:17:40|26581.1|26581.1|26588.78|26588.78|26588.78|26588.78|26581.1|26581.1|0
1621937870000|2021-05-25 10:17:50|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|0
1621937910000|2021-05-25 10:18:30|26592.73|26592.73|26596.27|26596.27|26596.27|26596.27|26592.73|26592.73|0
1621937940000|2021-05-25 10:19:00|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|0
1621938020000|2021-05-25 10:20:20|26596.46|26596.46|26596.46|26596.46|26596.46|26596.46|26596.46|26596.46|0
1621938050000|2021-05-25 10:20:50|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|0
1621938130000|2021-05-25 10:22:10|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|0
1621938140000|2021-05-25 10:22:20|26602.95|26602.95|26592.92|26592.92|26602.95|26602.95|26592.32|26592.32|0
1621938170000|2021-05-25 10:22:50|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|0
1621938180000|2021-05-25 10:23:00|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|0
1621938240000|2021-05-25 10:24:00|26602.95|26602.95|26595.86|26595.86|26602.95|26602.95|26595.86|26595.86|0
1621938260000|2021-05-25 10:24:20|26592.32|26592.32|26595.86|26595.86|26595.86|26595.86|26592.32|26592.32|0
1621938300000|2021-05-25 10:25:00|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|0
1621938350000|2021-05-25 10:25:50|26595.86|26595.86|26599.4|26599.4|26599.4|26599.4|26595.86|26595.86|0
1621938370000|2021-05-25 10:26:10|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|0
1621938380000|2021-05-25 10:26:20|26588.78|26588.78|26585.24|26585.24|26588.78|26588.78|26585.24|26585.24|0
1621938410000|2021-05-25 10:26:50|26584.64|26584.64|26585.84|26585.84|26585.84|26585.84|26584.64|26584.64|0
1621938420000|2021-05-25 10:27:00|26585.24|26585.24|26585.24|26585.24|26585.24|26585.24|26585.24|26585.24|0
1621938480000|2021-05-25 10:28:00|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|0
1621938490000|2021-05-25 10:28:10|26584.04|26584.04|26583.84|26583.84|26584.04|26584.04|26583.84|26583.84|0
1621938510000|2021-05-25 10:28:30|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|0
1621938520000|2021-05-25 10:28:40|26586.97|26586.97|26590.52|26590.52|26590.52|26590.52|26586.97|26586.97|0
1621938570000|2021-05-25 10:29:30|26591.12|26591.12|26591.72|26591.72|26591.72|26591.72|26591.12|26591.12|0
1621938600000|2021-05-25 10:30:00|26588.18|26588.18|26586.97|26586.97|26588.18|26588.18|26586.97|26586.97|0
1621938630000|2021-05-25 10:30:30|26583.43|26583.43|26576.35|26576.35|26583.43|26583.43|26576.35|26576.35|0
1621938700000|2021-05-25 10:31:40|26579.89|26579.89|26579.89|26579.89|26579.89|26579.89|26579.89|26579.89|0
1621938760000|2021-05-25 10:32:40|26576.35|26576.35|26576.35|26576.35|26576.35|26576.35|26576.35|26576.35|0
1621938770000|2021-05-25 10:32:50|26572.81|26572.81|26572.81|26572.81|26572.81|26572.81|26572.81|26572.81|0
1621938780000|2021-05-25 10:33:00|26572.21|26572.21|26572.21|26572.21|26572.21|26572.21|26572.21|26572.21|0
1621938810000|2021-05-25 10:33:30|26571.61|26571.61|26571.61|26571.61|26571.61|26571.61|26571.61|26571.61|0
1621938860000|2021-05-25 10:34:20|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|0
1621938930000|2021-05-25 10:35:30|26575.75|26575.75|26575.75|26575.75|26575.75|26575.75|26575.75|26575.75|0
1621938950000|2021-05-25 10:35:50|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|0
1621938960000|2021-05-25 10:36:00|26582.23|26582.23|26582.23|26582.23|26582.23|26582.23|26582.23|26582.23|0
1621938970000|2021-05-25 10:36:10|26585.77|26585.77|26589.91|26589.91|26589.91|26589.91|26585.77|26585.77|0
1621939010000|2021-05-25 10:36:50|26589.31|26589.31|26589.72|26589.72|26589.72|26589.72|26589.31|26589.31|0
1621939070000|2021-05-25 10:37:50|26589.31|26589.31|26596.39|26596.39|26596.39|26596.39|26589.31|26589.31|0
1621939090000|2021-05-25 10:38:10|26599.94|26599.94|26599.94|26599.94|26599.94|26599.94|26599.94|26599.94|0
1621939140000|2021-05-25 10:39:00|26603.48|26603.48|26607.02|26607.02|26610.56|26610.56|26603.48|26603.48|0
1621939150000|2021-05-25 10:39:10|26610.56|26610.56|26611.16|26611.16|26611.16|26611.16|26610.56|26610.56|0
1621939170000|2021-05-25 10:39:30|26614.7|26614.7|26614.7|26614.7|26614.7|26614.7|26614.7|26614.7|0
1621939190000|2021-05-25 10:39:50|26614.1|26614.1|26614.1|26614.1|26614.1|26614.1|26614.1|26614.1|0
1621939200000|2021-05-25 10:40:00|26617.64|26617.64|26617.64|26617.64|26617.64|26617.64|26617.64|26617.64|0
1621939220000|2021-05-25 10:40:20|26607.02|26607.02|26603.48|26603.48|26607.02|26607.02|26603.48|26603.48|0
1621939250000|2021-05-25 10:40:50|26603.07|26603.07|26603.07|26603.07|26603.07|26603.07|26603.07|26603.07|0
1621939260000|2021-05-25 10:41:00|26599.53|26599.53|26599.11|26599.11|26599.53|26599.53|26599.11|26599.11|0
1621939270000|2021-05-25 10:41:10|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|0
1621939290000|2021-05-25 10:41:30|26605.79|26605.79|26605.79|26605.79|26605.79|26605.79|26605.79|26605.79|0
1621939320000|2021-05-25 10:42:00|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|0
1621939360000|2021-05-25 10:42:40|26606.61|26606.61|26606.61|26606.61|26606.61|26606.61|26606.61|26606.61|0
1621939380000|2021-05-25 10:43:00|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|0
1621939400000|2021-05-25 10:43:20|26613.69|26613.69|26613.69|26613.69|26613.69|26613.69|26613.69|26613.69|0
1621939410000|2021-05-25 10:43:30|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|0
1621939430000|2021-05-25 10:43:50|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|0
1621939450000|2021-05-25 10:44:10|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|0
1621939500000|2021-05-25 10:45:00|26609.74|26609.74|26613.28|26613.28|26613.28|26613.28|26609.74|26609.74|0
1621939550000|2021-05-25 10:45:50|26612.87|26612.87|26612.87|26612.87|26612.87|26612.87|26612.87|26612.87|0
1621939570000|2021-05-25 10:46:10|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|0
1621939640000|2021-05-25 10:47:20|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|0
1621939650000|2021-05-25 10:47:30|26617.42|26617.42|26617.42|26617.42|26617.42|26617.42|26617.42|26617.42|0
1621939700000|2021-05-25 10:48:20|26613.88|26613.88|26613.88|26613.88|26613.88|26613.88|26613.88|26613.88|0
1621939760000|2021-05-25 10:49:20|26610.34|26610.34|26610.34|26610.34|26610.34|26610.34|26610.34|26610.34|0
1621939770000|2021-05-25 10:49:30|26606.8|26606.8|26606.8|26606.8|26606.8|26606.8|26606.8|26606.8|0
1621939820000|2021-05-25 10:50:20|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|0
1621939850000|2021-05-25 10:50:50|26602.85|26602.85|26602.85|26602.85|26602.85|26602.85|26602.85|26602.85|0
1621939930000|2021-05-25 10:52:10|26606.39|26606.39|26606.39|26606.39|26606.39|26606.39|26606.39|26606.39|0
1621940010000|2021-05-25 10:53:30|26605.79|26605.79|26598.7|26598.7|26605.79|26605.79|26598.7|26598.7|0
1621940020000|2021-05-25 10:53:40|26598.29|26598.29|26598.29|26598.29|26598.29|26598.29|26598.29|26598.29|0
1621940040000|2021-05-25 10:54:00|26594.75|26594.75|26587.67|26587.67|26594.75|26594.75|26587.67|26587.67|0
1621940060000|2021-05-25 10:54:20|26587.07|26587.07|26587.07|26587.07|26587.07|26587.07|26587.07|26587.07|0
1621940120000|2021-05-25 10:55:20|26587.67|26587.67|26587.67|26587.67|26587.67|26587.67|26587.67|26587.67|0
1621940160000|2021-05-25 10:56:00|26587.48|26587.48|26587.48|26587.48|26587.48|26587.48|26587.48|26587.48|0
1621940180000|2021-05-25 10:56:20|26583.94|26583.94|26583.94|26583.94|26583.94|26583.94|26583.94|26583.94|0
1621940210000|2021-05-25 10:56:50|26583.34|26583.34|26583.34|26583.34|26583.34|26583.34|26583.34|26583.34|0
1621940230000|2021-05-25 10:57:10|26576.25|26576.25|26576.25|26576.25|26576.25|26576.25|26576.25|26576.25|0
1621940280000|2021-05-25 10:58:00|26575.84|26575.84|26575.84|26575.84|26575.84|26575.84|26575.84|26575.84|0
1621940310000|2021-05-25 10:58:30|26572.3|26572.3|26572.3|26572.3|26572.3|26572.3|26572.3|26572.3|0
1621940360000|2021-05-25 10:59:20|26571.7|26571.7|26564.62|26564.62|26571.7|26571.7|26564.62|26564.62|0
1621940390000|2021-05-25 10:59:50|26561.08|26561.08|26561.08|26561.08|26561.08|26561.08|26561.08|26561.08|0
1621940400000|2021-05-25 11:00:00|26568.16|26568.16|26564.62|26564.62|26568.16|26568.16|26564.62|26564.62|0
1621940420000|2021-05-25 11:00:20|26575.24|26575.24|26575.24|26575.24|26575.24|26575.24|26575.24|26575.24|0
1621940480000|2021-05-25 11:01:20|26578.78|26578.78|26578.78|26578.78|26578.78|26578.78|26578.78|26578.78|0
1621940490000|2021-05-25 11:01:30|26582.32|26582.32|26583.34|26583.34|26586.88|26586.88|26582.32|26582.32|0
1621940500000|2021-05-25 11:01:40|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|0
1621940520000|2021-05-25 11:02:00|26590.42|26590.42|26590.42|26590.42|26590.42|26590.42|26590.42|26590.42|0
1621940530000|2021-05-25 11:02:10|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|0
1621940590000|2021-05-25 11:03:10|26587.29|26587.29|26587.29|26587.29|26587.29|26587.29|26587.29|26587.29|0
1621940610000|2021-05-25 11:03:30|26587.7|26587.7|26587.7|26587.7|26587.7|26587.7|26587.7|26587.7|0
1621940620000|2021-05-25 11:03:40|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|0
1621940640000|2021-05-25 11:04:00|26594.78|26594.78|26594.78|26594.78|26594.78|26594.78|26594.78|26594.78|0
1621940650000|2021-05-25 11:04:10|26598.32|26598.32|26598.32|26598.32|26598.32|26598.32|26598.32|26598.32|0
1621940670000|2021-05-25 11:04:30|26598.92|26598.92|26598.92|26598.92|26598.92|26598.92|26598.92|26598.92|0
1621940680000|2021-05-25 11:04:40|26595.38|26595.38|26591.84|26591.84|26595.38|26595.38|26591.84|26591.84|0
1621940690000|2021-05-25 11:04:50|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|0
1621940700000|2021-05-25 11:05:00|26591.84|26591.84|26592.25|26592.25|26592.25|26592.25|26591.84|26591.84|0
1621940720000|2021-05-25 11:05:20|26591.84|26591.84|26592.44|26592.44|26592.44|26592.44|26591.84|26591.84|0
1621940730000|2021-05-25 11:05:30|26592.63|26592.63|26592.63|26592.63|26592.63|26592.63|26592.63|26592.63|0
1621940760000|2021-05-25 11:06:00|26599.72|26599.72|26599.72|26599.72|26599.72|26599.72|26599.72|26599.72|0
1621940800000|2021-05-25 11:06:40|26600.54|26600.54|26600.54|26600.54|26600.54|26600.54|26600.54|26600.54|0
1621940810000|2021-05-25 11:06:50|26600.13|26600.13|26596.59|26596.59|26600.13|26600.13|26596.59|26596.59|0
1621940830000|2021-05-25 11:07:10|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|0
1621940840000|2021-05-25 11:07:20|26604.27|26604.27|26605.47|26605.47|26605.47|26605.47|26604.27|26604.27|0
1621940850000|2021-05-25 11:07:30|26612.56|26612.56|26612.56|26612.56|26612.56|26612.56|26612.56|26612.56|0
1621940860000|2021-05-25 11:07:40|26611.95|26611.95|26611.95|26611.95|26611.95|26611.95|26611.95|26611.95|0
1621940900000|2021-05-25 11:08:20|26611.35|26611.35|26611.35|26611.35|26611.35|26611.35|26611.35|26611.35|0
1621940930000|2021-05-25 11:08:50|26607.81|26607.81|26607.81|26607.81|26607.81|26607.81|26607.81|26607.81|0
1621940980000|2021-05-25 11:09:40|26614.89|26614.89|26615.3|26615.3|26615.3|26615.3|26614.89|26614.89|0
1621941000000|2021-05-25 11:10:00|26618.85|26618.85|26618.85|26618.85|26618.85|26618.85|26618.85|26618.85|0
1621926900000|2021-05-25 07:15:00|26546.15|26546.15|26554.62|26554.62|26556.77|26556.77|26546.15|26546.15|0
1621941050000|2021-05-25 11:10:50|26619.26|26619.26|26626.34|26626.34|26626.34|26626.34|26619.26|26619.26|0
1621941060000|2021-05-25 11:11:00|26622.8|26622.8|26636.96|26636.96|26636.96|26636.96|26622.8|26622.8|0
1621941080000|2021-05-25 11:11:20|26636.55|26636.55|26636.55|26636.55|26636.55|26636.55|26636.55|26636.55|0
1621926910000|2021-05-25 07:15:10|26561.7|26561.7|26561.7|26561.7|26561.7|26561.7|26561.7|26561.7|0
1621941090000|2021-05-25 11:11:30|26636.96|26636.96|26636.96|26636.96|26636.96|26636.96|26636.96|26636.96|0
1621941110000|2021-05-25 11:11:50|26633.42|26633.42|26629.88|26629.88|26633.42|26633.42|26629.88|26629.88|0
1621926930000|2021-05-25 07:15:30|26575.87|26575.87|26575.87|26575.87|26575.87|26575.87|26575.87|26575.87|0
1621941120000|2021-05-25 11:12:00|26629.47|26629.47|26629.47|26629.47|26629.47|26629.47|26629.47|26629.47|0
1621941130000|2021-05-25 11:12:10|26640.09|26640.09|26640.09|26640.09|26640.09|26640.09|26640.09|26640.09|0
1621926960000|2021-05-25 07:16:00|26565.25|26565.25|26566.07|26566.07|26566.07|26566.07|26565.25|26565.25|0
1621941170000|2021-05-25 11:12:50|26639.49|26639.49|26639.49|26639.49|26639.49|26639.49|26639.49|26639.49|0
1621941180000|2021-05-25 11:13:00|26632.41|26632.41|26628.87|26628.87|26632.41|26632.41|26628.87|26628.87|0
1621926970000|2021-05-25 07:16:10|26567.71|26567.71|26575.61|26575.61|26575.61|26575.61|26567.71|26567.71|0
1621941280000|2021-05-25 11:14:40|26625.33|26625.33|26621.78|26621.78|26625.33|26625.33|26621.78|26621.78|0
1621941320000|2021-05-25 11:15:20|26614.7|26614.7|26611.16|26611.16|26614.7|26614.7|26611.16|26611.16|0
1621926990000|2021-05-25 07:16:30|26593.32|26593.32|26593.32|26593.32|26593.32|26593.32|26593.32|26593.32|0
1621941330000|2021-05-25 11:15:30|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|0
1621941340000|2021-05-25 11:15:40|26611.16|26611.16|26611.16|26611.16|26611.76|26611.76|26611.16|26611.16|0
1621927000000|2021-05-25 07:16:40|26593.7|26593.7|26593.7|26593.7|26593.7|26593.7|26593.7|26593.7|0
1621941410000|2021-05-25 11:16:50|26607.62|26607.62|26608.22|26608.22|26608.22|26608.22|26607.62|26607.62|0
1621941420000|2021-05-25 11:17:00|26615.3|26615.3|26615.3|26615.3|26615.3|26615.3|26615.3|26615.3|0
1621927020000|2021-05-25 07:17:00|26600.79|26600.79|26600.79|26600.79|26600.79|26600.79|26600.79|26600.79|0
1621941430000|2021-05-25 11:17:10|26622.39|26622.39|26622.39|26622.39|26622.39|26622.39|26622.39|26622.39|0
1621941500000|2021-05-25 11:18:20|26615.3|26615.3|26616.26|26616.26|26616.26|26616.26|26615.3|26615.3|0
1621927050000|2021-05-25 07:17:30|26597.24|26597.24|26596.42|26596.42|26597.24|26597.24|26596.42|26596.42|0
1621941550000|2021-05-25 11:19:10|26616.86|26616.86|26616.86|26616.86|26616.86|26616.86|26616.86|26616.86|0
1621941560000|2021-05-25 11:19:20|26616.26|26616.26|26616.26|26616.26|26616.26|26616.26|26616.26|26616.26|0
1621927060000|2021-05-25 07:17:40|26589.34|26589.34|26589.34|26589.34|26589.34|26589.34|26589.34|26589.34|0
1621941590000|2021-05-25 11:19:50|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|0
1621941610000|2021-05-25 11:20:10|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|0
1621927070000|2021-05-25 07:17:50|26585.8|26585.8|26582.26|26582.26|26585.8|26585.8|26582.26|26582.26|0
1621941660000|2021-05-25 11:21:00|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|0
1621941710000|2021-05-25 11:21:50|26623.35|26623.35|26623.35|26623.35|26623.35|26623.35|26623.35|26623.35|0
1621927100000|2021-05-25 07:18:20|26581.49|26581.49|26581.49|26581.49|26581.49|26581.49|26581.49|26581.49|0
1621941800000|2021-05-25 11:23:20|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|0
1621941810000|2021-05-25 11:23:30|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|0
1621927120000|2021-05-25 07:18:40|26570.87|26570.87|26567.33|26567.33|26570.87|26570.87|26567.33|26567.33|0
1621941840000|2021-05-25 11:24:00|26612.12|26612.12|26615.66|26615.66|26615.66|26615.66|26612.12|26612.12|0
1621927130000|2021-05-25 07:18:50|26570.87|26570.87|26570.87|26570.87|26570.87|26570.87|26570.87|26570.87|0
1621941930000|2021-05-25 11:25:30|26617.39|26617.39|26617.39|26617.39|26617.39|26617.39|26617.39|26617.39|0
1621927140000|2021-05-25 07:19:00|26577.95|26577.95|26577.95|26577.95|26577.95|26577.95|26577.95|26577.95|0
1621941960000|2021-05-25 11:26:00|26610.3|26610.3|26610.3|26610.3|26610.3|26610.3|26610.3|26610.3|0
1621941970000|2021-05-25 11:26:10|26610.88|26610.88|26610.88|26610.88|26610.88|26610.88|26610.88|26610.88|0
1621927150000|2021-05-25 07:19:10|26575.08|26575.08|26575.08|26575.08|26575.08|26575.08|26575.08|26575.08|0
1621941980000|2021-05-25 11:26:20|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|0
1621927160000|2021-05-25 07:19:20|26571.53|26571.53|26571.53|26571.53|26571.53|26571.53|26571.53|26571.53|0
1621942020000|2021-05-25 11:27:00|26614.01|26614.01|26614.42|26614.42|26614.42|26614.42|26614.01|26614.01|0
1621942050000|2021-05-25 11:27:30|26621.5|26621.5|26618.15|26618.15|26621.5|26621.5|26617.96|26617.96|0
1621927170000|2021-05-25 07:19:30|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|0
1621942150000|2021-05-25 11:29:10|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|0
1621942190000|2021-05-25 11:29:50|26618.15|26618.15|26618.15|26618.15|26618.15|26618.15|26618.15|26618.15|0
1621927190000|2021-05-25 07:19:50|26564.07|26564.07|26564.07|26564.07|26564.07|26564.07|26564.07|26564.07|0
1621942260000|2021-05-25 11:31:00|26614.61|26614.61|26611.07|26611.07|26614.61|26614.61|26611.07|26611.07|0
1621942280000|2021-05-25 11:31:20|26607.53|26607.53|26607.53|26607.53|26607.53|26607.53|26607.53|26607.53|0
1621927210000|2021-05-25 07:20:10|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|26571.15|0
1621942320000|2021-05-25 11:32:00|26603.99|26603.99|26603.99|26603.99|26603.99|26603.99|26603.99|26603.99|0
1621942360000|2021-05-25 11:32:40|26611.07|26611.07|26614.61|26614.61|26614.61|26614.61|26611.07|26611.07|0
1621927220000|2021-05-25 07:20:20|26570.77|26570.77|26573.64|26573.64|26573.64|26573.64|26570.77|26570.77|0
1621942380000|2021-05-25 11:33:00|26615.82|26615.82|26616.42|26616.42|26616.42|26616.42|26615.82|26615.82|0
1621927230000|2021-05-25 07:20:30|26577.18|26577.18|26580.72|26580.72|26580.72|26580.72|26577.18|26577.18|0
1621942390000|2021-05-25 11:33:10|26617.02|26617.02|26617.02|26617.02|26617.02|26617.02|26617.02|26617.02|0
1621942410000|2021-05-25 11:33:30|26609.94|26609.94|26605.79|26605.79|26612.88|26612.88|26605.79|26605.79|0
1621927240000|2021-05-25 07:20:40|26584.27|26584.27|26584.27|26584.27|26584.27|26584.27|26584.27|26584.27|0
1621942420000|2021-05-25 11:33:40|26605.19|26605.19|26601.65|26601.65|26605.19|26605.19|26601.65|26601.65|0
1621942440000|2021-05-25 11:34:00|26601.05|26601.05|26601.05|26601.05|26601.05|26601.05|26601.05|26601.05|0
1621927260000|2021-05-25 07:21:00|26585.47|26585.47|26585.47|26585.47|26585.47|26585.47|26585.47|26585.47|0
1621942450000|2021-05-25 11:34:10|26593.97|26593.97|26593.97|26593.97|26593.97|26593.97|26593.97|26593.97|0
1621942460000|2021-05-25 11:34:20|26597.51|26597.51|26597.51|26597.51|26597.51|26597.51|26597.51|26597.51|0
1621927270000|2021-05-25 07:21:10|26585.28|26585.28|26588.82|26588.82|26588.82|26588.82|26585.28|26585.28|0
1621942470000|2021-05-25 11:34:30|26596.91|26596.91|26596.91|26596.91|26596.91|26596.91|26596.91|26596.91|0
1621942480000|2021-05-25 11:34:40|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|0
1621927280000|2021-05-25 07:21:20|26581.74|26581.74|26581.74|26581.74|26581.74|26581.74|26581.74|26581.74|0
1621942510000|2021-05-25 11:35:10|26593.37|26593.37|26593.37|26593.37|26593.37|26593.37|26593.37|26593.37|0
1621942520000|2021-05-25 11:35:20|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|0
1621927290000|2021-05-25 07:21:30|26578.19|26578.19|26574.65|26574.65|26578.19|26578.19|26574.65|26574.65|0
1621942570000|2021-05-25 11:36:10|26594.38|26594.38|26594.38|26594.38|26594.38|26594.38|26594.38|26594.38|0
1621942610000|2021-05-25 11:36:50|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|0
1621927300000|2021-05-25 07:21:40|26567.57|26567.57|26567.57|26567.57|26567.57|26567.57|26567.57|26567.57|0
1621942630000|2021-05-25 11:37:10|26590.24|26590.24|26590.24|26590.24|26590.24|26590.24|26590.24|26590.24|0
1621942680000|2021-05-25 11:38:00|26589.85|26589.85|26589.85|26589.85|26589.85|26589.85|26589.85|26589.85|0
1621927310000|2021-05-25 07:21:50|26564.03|26564.03|26560.49|26560.49|26564.03|26564.03|26560.49|26560.49|0
1621942700000|2021-05-25 11:38:20|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|0
1621942750000|2021-05-25 11:39:10|26586.91|26586.91|26586.91|26586.91|26586.91|26586.91|26586.91|26586.91|0
1621927320000|2021-05-25 07:22:00|26564.03|26564.03|26567.57|26567.57|26567.57|26567.57|26564.03|26564.03|0
1621942760000|2021-05-25 11:39:20|26590.45|26590.45|26593.99|26593.99|26593.99|26593.99|26590.45|26590.45|0
1621942770000|2021-05-25 11:39:30|26597.54|26597.54|26601.08|26601.08|26601.08|26601.08|26597.54|26597.54|0
1621927330000|2021-05-25 07:22:10|26560.49|26560.49|26563.45|26563.45|26563.65|26563.65|26560.1|26560.1|0
1621942790000|2021-05-25 11:39:50|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|0
1621942830000|2021-05-25 11:40:30|26604.02|26604.02|26604.62|26604.62|26604.62|26604.62|26604.02|26604.02|0
1621927340000|2021-05-25 07:22:20|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|0
1621942860000|2021-05-25 11:41:00|26608.16|26608.16|26611.7|26611.7|26611.7|26611.7|26608.16|26608.16|0
1621942930000|2021-05-25 11:42:10|26604.62|26604.62|26615.24|26615.24|26615.24|26615.24|26604.62|26604.62|0
1621927370000|2021-05-25 07:22:50|26563.45|26563.45|26563.45|26563.45|26563.45|26563.45|26563.45|26563.45|0
1621942980000|2021-05-25 11:43:00|26608.16|26608.16|26608.16|26608.16|26608.16|26608.16|26608.16|26608.16|0
1621942990000|2021-05-25 11:43:10|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|0
1621927380000|2021-05-25 07:23:00|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|0
1621943060000|2021-05-25 11:44:20|26604.81|26604.81|26604.81|26604.81|26604.81|26604.81|26604.81|26604.81|0
1621943080000|2021-05-25 11:44:40|26605.22|26605.22|26617.87|26617.87|26617.87|26617.87|26605.22|26605.22|0
1621927400000|2021-05-25 07:23:20|26563.45|26563.45|26552.83|26552.83|26563.45|26563.45|26552.83|26552.83|0
1621943100000|2021-05-25 11:45:00|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|0
1621943120000|2021-05-25 11:45:20|26616.45|26616.45|26616.45|26616.45|26616.45|26616.45|26616.45|26616.45|0
1621927410000|2021-05-25 07:23:30|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|26559.91|0
1621943140000|2021-05-25 11:45:40|26609.36|26609.36|26609.97|26609.97|26609.97|26609.97|26609.36|26609.36|0
1621943150000|2021-05-25 11:45:50|26610.57|26610.57|26610.57|26610.57|26610.57|26610.57|26610.57|26610.57|0
1621927440000|2021-05-25 07:24:00|26556.37|26556.37|26556.37|26556.37|26556.37|26556.37|26549.29|26549.29|0
1621943180000|2021-05-25 11:46:20|26609.36|26609.36|26609.36|26609.36|26609.36|26609.36|26609.36|26609.36|0
1621943340000|2021-05-25 11:49:00|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|0
1621927490000|2021-05-25 07:24:50|26542.21|26542.21|26542.21|26542.21|26542.21|26542.21|26542.21|26542.21|0
1621943350000|2021-05-25 11:49:10|26602.28|26602.28|26602.28|26602.28|26602.28|26602.28|26602.28|26602.28|0
1621943380000|2021-05-25 11:49:40|26598.74|26598.74|26598.74|26598.74|26602.28|26602.28|26598.74|26598.74|0
1621927500000|2021-05-25 07:25:00|26541.6|26541.6|26548.69|26548.69|26548.69|26548.69|26541.6|26541.6|0
1621943390000|2021-05-25 11:49:50|26602.28|26602.28|26605.82|26605.82|26605.82|26605.82|26602.28|26602.28|0
1621943420000|2021-05-25 11:50:20|26602.28|26602.28|26606.42|26606.42|26606.42|26606.42|26602.28|26602.28|0
1621927510000|2021-05-25 07:25:10|26552.23|26552.23|26552.23|26552.23|26552.23|26552.23|26552.23|26552.23|0
1621943500000|2021-05-25 11:51:40|26607.03|26607.03|26607.03|26607.03|26607.03|26607.03|26607.03|26607.03|0
1621943510000|2021-05-25 11:51:50|26607.22|26607.22|26607.98|26607.98|26607.98|26607.98|26607.22|26607.22|0
1621927540000|2021-05-25 07:25:40|26541.6|26541.6|26538.06|26538.06|26541.6|26541.6|26538.06|26538.06|0
1621943550000|2021-05-25 11:52:30|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|0
1621943570000|2021-05-25 11:52:50|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|0
1621927550000|2021-05-25 07:25:50|26530.98|26530.98|26520.36|26520.36|26530.98|26530.98|26520.36|26520.36|0
1621943630000|2021-05-25 11:53:50|26600.3|26600.3|26600.3|26600.3|26600.3|26600.3|26600.3|26600.3|0
1621943640000|2021-05-25 11:54:00|26596.76|26596.76|26596.76|26596.76|26596.76|26596.76|26596.76|26596.76|0
1621927560000|2021-05-25 07:26:00|26516.82|26516.82|26513.28|26513.28|26516.82|26516.82|26513.28|26513.28|0
1621943650000|2021-05-25 11:54:10|26589.68|26589.68|26600.3|26600.3|26600.3|26600.3|26586.14|26586.14|0
1621943660000|2021-05-25 11:54:20|26599.7|26599.7|26599.7|26599.7|26600.3|26600.3|26599.7|26599.7|0
1621927570000|2021-05-25 07:26:10|26512.07|26512.07|26522.7|26522.7|26522.7|26522.7|26508.53|26508.53|0
1621943690000|2021-05-25 11:54:50|26599.1|26599.1|26599.1|26599.1|26599.1|26599.1|26599.1|26599.1|0
1621943720000|2021-05-25 11:55:20|26595.56|26595.56|26602.64|26602.64|26602.64|26602.64|26595.56|26595.56|0
1621927590000|2021-05-25 07:26:30|26522.28|26522.28|26514.38|26514.38|26522.28|26522.28|26514.38|26514.38|0
1621943730000|2021-05-25 11:55:30|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|0
1621943750000|2021-05-25 11:55:50|26595.94|26595.94|26595.94|26595.94|26595.94|26595.94|26595.94|26595.94|0
1621927600000|2021-05-25 07:26:40|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|26510.84|0
1621943770000|2021-05-25 11:56:10|26603.02|26603.02|26603.02|26603.02|26603.02|26603.02|26603.02|26603.02|0
1621943780000|2021-05-25 11:56:20|26602.42|26602.42|26595.34|26595.34|26602.42|26602.42|26595.34|26595.34|0
1621927670000|2021-05-25 07:27:50|26514.38|26514.38|26513.78|26513.78|26514.38|26514.38|26513.78|26513.78|0
1621943790000|2021-05-25 11:56:30|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|0
1621943820000|2021-05-25 11:57:00|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|0
1621927680000|2021-05-25 07:28:00|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|0
1621943830000|2021-05-25 11:57:10|26581.17|26581.17|26577.63|26577.63|26588.25|26588.25|26577.63|26577.63|0
1621927690000|2021-05-25 07:28:10|26520.29|26520.29|26520.29|26520.29|26520.29|26520.29|26520.29|26520.29|0
1621943850000|2021-05-25 11:57:30|26574.09|26574.09|26574.09|26574.09|26574.09|26574.09|26574.09|26574.09|0
1621943890000|2021-05-25 11:58:10|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26574.09|26574.09|0
1621927760000|2021-05-25 07:29:20|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|26520.86|0
1621943900000|2021-05-25 11:58:20|26574.09|26574.09|26581.17|26581.17|26581.17|26581.17|26574.09|26574.09|0
1621943930000|2021-05-25 11:58:50|26581.58|26581.58|26581.99|26581.99|26581.99|26581.99|26581.58|26581.58|0
1621927770000|2021-05-25 07:29:30|26517.32|26517.32|26520.86|26520.86|26520.86|26520.86|26517.32|26517.32|0
1621943940000|2021-05-25 11:59:00|26574.91|26574.91|26581.99|26581.99|26581.99|26581.99|26574.91|26574.91|0
1621943950000|2021-05-25 11:59:10|26585.53|26585.53|26589.08|26589.08|26589.08|26589.08|26585.53|26585.53|0
1621927800000|2021-05-25 07:30:00|26521.27|26521.27|26521.27|26521.27|26521.27|26521.27|26521.27|26521.27|0
1621943960000|2021-05-25 11:59:20|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|0
1621943990000|2021-05-25 11:59:50|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|0
1621927820000|2021-05-25 07:30:20|26524.81|26524.81|26524.81|26524.81|26524.81|26524.81|26524.81|26524.81|0
1621944000000|2021-05-25 12:00:00|26587.84|26587.84|26594.93|26594.93|26594.93|26594.93|26587.84|26587.84|0
1621944170000|2021-05-25 12:02:50|26598.47|26598.47|26594.93|26594.93|26598.47|26598.47|26591.39|26591.39|0
1621927850000|2021-05-25 07:30:50|26535.44|26535.44|26531.9|26531.9|26535.44|26535.44|26528.35|26528.35|0
1621944200000|2021-05-25 12:03:20|26591.39|26591.39|26594.93|26594.93|26594.93|26594.93|26591.39|26591.39|0
1621944270000|2021-05-25 12:04:30|26595.34|26595.34|26595.34|26595.34|26595.34|26595.34|26595.34|26595.34|0
1621927880000|2021-05-25 07:31:20|26535.44|26535.44|26535.44|26535.44|26535.44|26535.44|26535.44|26535.44|0
1621944350000|2021-05-25 12:05:50|26591.8|26591.8|26591.8|26591.8|26591.8|26591.8|26591.8|26591.8|0
1621944420000|2021-05-25 12:07:00|26595.34|26595.34|26594.74|26594.74|26595.34|26595.34|26594.74|26594.74|0
1621927890000|2021-05-25 07:31:30|26542.52|26542.52|26549.6|26549.6|26549.6|26549.6|26542.52|26542.52|0
1621944440000|2021-05-25 12:07:20|26594.13|26594.13|26590.59|26590.59|26594.13|26594.13|26590.59|26590.59|0
1621944450000|2021-05-25 12:07:30|26591.19|26591.19|26591.19|26591.19|26591.19|26591.19|26591.19|26591.19|0
1621927910000|2021-05-25 07:31:50|26553.14|26553.14|26553.14|26553.14|26553.14|26553.14|26553.14|26553.14|0
1621944480000|2021-05-25 12:08:00|26590.59|26590.59|26590.59|26590.59|26590.59|26590.59|26590.59|26590.59|0
1621944490000|2021-05-25 12:08:10|26590.02|26590.02|26590.02|26590.02|26590.02|26590.02|26590.02|26590.02|0
1621927940000|2021-05-25 07:32:20|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|0
1621944510000|2021-05-25 12:08:30|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|0
1621944520000|2021-05-25 12:08:40|26582.94|26582.94|26582.94|26582.94|26582.94|26582.94|26582.94|26582.94|0
1621927970000|2021-05-25 07:32:50|26560.23|26560.23|26556.68|26556.68|26560.23|26560.23|26556.68|26556.68|0
1621944580000|2021-05-25 12:09:40|26590.02|26590.02|26586.48|26586.48|26590.02|26590.02|26586.48|26586.48|0
1621928010000|2021-05-25 07:33:30|26560.23|26560.23|26560.23|26560.23|26560.23|26560.23|26560.23|26560.23|0
1621944610000|2021-05-25 12:10:10|26587.05|26587.05|26587.24|26587.24|26587.24|26587.24|26587.05|26587.05|0
1621944620000|2021-05-25 12:10:20|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|0
1621928060000|2021-05-25 07:34:20|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|26556.68|0
1621944750000|2021-05-25 12:12:30|26591.39|26591.39|26591.8|26591.8|26591.8|26591.8|26591.39|26591.39|0
1621944760000|2021-05-25 12:12:40|26592.21|26592.21|26595.75|26595.75|26595.75|26595.75|26592.21|26592.21|0
1621928100000|2021-05-25 07:35:00|26553.14|26553.14|26541.7|26541.7|26553.14|26553.14|26541.7|26541.7|0
1621944770000|2021-05-25 12:12:50|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|0
1621944840000|2021-05-25 12:14:00|26595.75|26595.75|26595.75|26595.75|26595.75|26595.75|26595.75|26595.75|0
1621928120000|2021-05-25 07:35:20|26548.78|26548.78|26554.73|26554.73|26555.86|26555.86|26548.78|26548.78|0
1621944860000|2021-05-25 12:14:20|26599.29|26599.29|26595.75|26595.75|26599.29|26599.29|26595.75|26595.75|0
1621944880000|2021-05-25 12:14:40|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|0
1621928130000|2021-05-25 07:35:30|26551.19|26551.19|26551.19|26551.19|26551.19|26551.19|26551.19|26551.19|0
1621944920000|2021-05-25 12:15:20|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|0
1621944960000|2021-05-25 12:16:00|26594.74|26594.74|26594.74|26594.74|26594.74|26594.74|26594.74|26594.74|0
1621928200000|2021-05-25 07:36:40|26551.79|26551.79|26551.79|26551.79|26551.79|26551.79|26551.79|26551.79|0
1621944990000|2021-05-25 12:16:30|26595.15|26595.15|26595.15|26595.15|26595.56|26595.56|26595.15|26595.15|0
1621945010000|2021-05-25 12:16:50|26598.69|26598.69|26598.69|26598.69|26598.69|26598.69|26598.69|26598.69|0
1621928210000|2021-05-25 07:36:50|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|26558.87|0
1621945080000|2021-05-25 12:18:00|26598.3|26598.3|26598.88|26598.88|26598.88|26598.88|26598.3|26598.3|0
1621945170000|2021-05-25 12:19:30|26602.42|26602.42|26602.42|26602.42|26602.42|26602.42|26602.42|26602.42|0
1621928220000|2021-05-25 07:37:00|26561.21|26561.21|26564.75|26564.75|26564.75|26564.75|26561.21|26561.21|0
1621945250000|2021-05-25 12:20:50|26602.83|26602.83|26602.83|26602.83|26602.83|26602.83|26602.83|26602.83|0
1621945280000|2021-05-25 12:21:20|26602.42|26602.42|26602.23|26602.23|26602.42|26602.42|26602.23|26602.23|0
1621928230000|2021-05-25 07:37:10|26565.98|26565.98|26565.98|26565.98|26565.98|26565.98|26565.98|26565.98|0
1621945370000|2021-05-25 12:22:50|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|0
1621945380000|2021-05-25 12:23:00|26591.61|26591.61|26591.61|26591.61|26591.61|26591.61|26591.61|26591.61|0
1621928250000|2021-05-25 07:37:30|26569.52|26569.52|26566.39|26566.39|26569.93|26569.93|26566.39|26566.39|0
1621945500000|2021-05-25 12:25:00|26591|26591|26591|26591|26591|26591|26591|26591|0
1621945520000|2021-05-25 12:25:20|26590.59|26590.59|26597.68|26597.68|26597.68|26597.68|26590.59|26590.59|0
1621928260000|2021-05-25 07:37:40|26559.31|26559.31|26559.31|26559.31|26559.31|26559.31|26559.31|26559.31|0
1621945530000|2021-05-25 12:25:30|26594.13|26594.13|26597.07|26597.07|26597.68|26597.68|26594.13|26594.13|0
1621945580000|2021-05-25 12:26:20|26600.61|26600.61|26600.61|26600.61|26600.61|26600.61|26600.61|26600.61|0
1621928270000|2021-05-25 07:37:50|26566.39|26566.39|26566.39|26566.39|26566.39|26566.39|26566.39|26566.39|0
1621945620000|2021-05-25 12:27:00|26597.07|26597.07|26593.53|26593.53|26597.07|26597.07|26593.53|26593.53|0
1621928280000|2021-05-25 07:38:00|26567.6|26567.6|26564.66|26564.66|26567.6|26567.6|26564.06|26564.06|0
1621945730000|2021-05-25 12:28:50|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|0
1621945750000|2021-05-25 12:29:10|26593.53|26593.53|26604.16|26604.16|26604.16|26604.16|26593.53|26593.53|0
1621928320000|2021-05-25 07:38:40|26565.26|26565.26|26565.26|26565.26|26565.26|26565.26|26565.26|26565.26|0
1621945770000|2021-05-25 12:29:30|26607.7|26607.7|26607.7|26607.7|26607.7|26607.7|26607.7|26607.7|0
1621945780000|2021-05-25 12:29:40|26608.11|26608.11|26604.57|26604.57|26608.11|26608.11|26604.57|26604.57|0
1621928330000|2021-05-25 07:38:50|26565.86|26565.86|26565.86|26565.86|26565.86|26565.86|26565.86|26565.86|0
1621945790000|2021-05-25 12:29:50|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|0
1621945800000|2021-05-25 12:30:00|26600.61|26600.61|26593.53|26593.53|26600.61|26600.61|26593.53|26593.53|0
1621928350000|2021-05-25 07:39:10|26566.46|26566.46|26571.74|26571.74|26573.54|26573.54|26566.46|26566.46|0
1621945840000|2021-05-25 12:30:40|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|0
1621945850000|2021-05-25 12:30:50|26586.86|26586.86|26586.86|26586.86|26586.86|26586.86|26586.86|26586.86|0
1621928360000|2021-05-25 07:39:20|26570.01|26570.01|26573.56|26573.56|26573.56|26573.56|26566.47|26566.47|0
1621945860000|2021-05-25 12:31:00|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|0
1621945870000|2021-05-25 12:31:10|26586.07|26586.07|26586.07|26586.07|26586.07|26586.07|26586.07|26586.07|0
1621928400000|2021-05-25 07:40:00|26574.51|26574.51|26574.51|26574.51|26574.51|26574.51|26574.51|26574.51|0
1621945940000|2021-05-25 12:32:20|26582.53|26582.53|26582.53|26582.53|26582.53|26582.53|26582.53|26582.53|0
1621945970000|2021-05-25 12:32:50|26578.98|26578.98|26578.98|26578.98|26578.98|26578.98|26578.98|26578.98|0
1621928410000|2021-05-25 07:40:10|26585.14|26585.14|26581.6|26581.6|26585.14|26585.14|26581.6|26581.6|0
1621945990000|2021-05-25 12:33:10|26578.38|26578.38|26574.84|26574.84|26578.38|26578.38|26574.84|26574.84|0
1621946030000|2021-05-25 12:33:50|26581.92|26581.92|26578.38|26578.38|26581.92|26581.92|26578.38|26578.38|0
1621928430000|2021-05-25 07:40:30|26582.8|26582.8|26582.8|26582.8|26582.8|26582.8|26582.8|26582.8|0
1621946070000|2021-05-25 12:34:30|26574.84|26574.84|26574.84|26574.84|26574.84|26574.84|26574.84|26574.84|0
1621946200000|2021-05-25 12:36:40|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|0
1621928460000|2021-05-25 07:41:00|26586.34|26586.34|26586.34|26586.34|26586.34|26586.34|26586.34|26586.34|0
1621946310000|2021-05-25 12:38:30|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|0
1621946350000|2021-05-25 12:39:10|26574.24|26574.24|26574.24|26574.24|26574.24|26574.24|26574.24|26574.24|0
1621928480000|2021-05-25 07:41:20|26579.26|26579.26|26572.18|26572.18|26579.26|26579.26|26572.18|26572.18|0
1621946450000|2021-05-25 12:40:50|26567.16|26567.16|26567.16|26567.16|26567.16|26567.16|26567.16|26567.16|0
1621928530000|2021-05-25 07:42:10|26565.09|26565.09|26561.55|26561.55|26565.09|26565.09|26561.55|26561.55|0
1621946460000|2021-05-25 12:41:00|26566.56|26566.56|26563.01|26563.01|26566.56|26566.56|26563.01|26563.01|0
1621946480000|2021-05-25 12:41:20|26559.47|26559.47|26558.51|26558.51|26559.47|26559.47|26558.51|26558.51|0
1621928550000|2021-05-25 07:42:30|26558.01|26558.01|26558.01|26558.01|26558.01|26558.01|26558.01|26558.01|0
1621946500000|2021-05-25 12:41:40|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|0
1621946510000|2021-05-25 12:41:50|26561.64|26561.64|26561.64|26561.64|26561.64|26561.64|26561.64|26561.64|0
1621928560000|2021-05-25 07:42:40|26550.93|26550.93|26550.93|26550.93|26550.93|26550.93|26550.93|26550.93|0
1621946530000|2021-05-25 12:42:10|26565.19|26565.19|26575.81|26575.81|26575.81|26575.81|26565.19|26565.19|0
1621946550000|2021-05-25 12:42:30|26576.41|26576.41|26577.01|26577.01|26577.01|26577.01|26576.41|26576.41|0
1621928580000|2021-05-25 07:43:00|26554.47|26554.47|26554.47|26554.47|26554.47|26554.47|26554.47|26554.47|0
1621946580000|2021-05-25 12:43:00|26576.41|26576.41|26579.95|26579.95|26579.95|26579.95|26576.41|26576.41|0
1621946600000|2021-05-25 12:43:20|26579.76|26579.76|26579.95|26579.95|26579.95|26579.95|26579.76|26579.76|0
1621928590000|2021-05-25 07:43:10|26553.87|26553.87|26553.87|26553.87|26553.87|26553.87|26553.87|26553.87|0
1621946620000|2021-05-25 12:43:40|26583.49|26583.49|26583.49|26583.49|26583.49|26583.49|26583.49|26583.49|0
1621946640000|2021-05-25 12:44:00|26579.95|26579.95|26579.95|26579.95|26579.95|26579.95|26579.95|26579.95|0
1621928640000|2021-05-25 07:44:00|26550.33|26550.33|26543.24|26543.24|26550.33|26550.33|26543.24|26543.24|0
1621946650000|2021-05-25 12:44:10|26576.41|26576.41|26576.41|26576.41|26576.41|26576.41|26576.41|26576.41|0
1621946670000|2021-05-25 12:44:30|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|0
1621928700000|2021-05-25 07:45:00|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|0
1621946710000|2021-05-25 12:45:10|26569.93|26569.93|26569.93|26569.93|26569.93|26569.93|26569.93|26569.93|0
1621946730000|2021-05-25 12:45:30|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|0
1621928720000|2021-05-25 07:45:20|26533.44|26533.44|26537.59|26537.59|26537.59|26537.59|26533.44|26533.44|0
1621946780000|2021-05-25 12:46:20|26574.07|26574.07|26574.67|26574.67|26574.67|26574.67|26574.07|26574.07|0
1621946820000|2021-05-25 12:47:00|26578.22|26578.22|26581.76|26581.76|26581.76|26581.76|26578.22|26578.22|0
1621928780000|2021-05-25 07:46:20|26530.5|26530.5|26526.96|26526.96|26530.5|26530.5|26526.96|26526.96|0
1621946850000|2021-05-25 12:47:30|26585.3|26585.3|26585.3|26585.3|26585.3|26585.3|26585.3|26585.3|0
1621946880000|2021-05-25 12:48:00|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|0
1621928790000|2021-05-25 07:46:30|26530.5|26530.5|26530.5|26530.5|26530.5|26530.5|26530.5|26530.5|0
1621946920000|2021-05-25 12:48:40|26592.38|26592.38|26592.38|26592.38|26592.38|26592.38|26592.38|26592.38|0
1621946950000|2021-05-25 12:49:10|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|0
1621928810000|2021-05-25 07:46:50|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|0
1621946970000|2021-05-25 12:49:30|26588.24|26588.24|26588.24|26588.24|26588.24|26588.24|26588.24|26588.24|0
1621946990000|2021-05-25 12:49:50|26591.78|26591.78|26591.78|26591.78|26591.78|26591.78|26591.78|26591.78|0
1621928830000|2021-05-25 07:47:10|26525.76|26525.76|26525.76|26525.76|26525.76|26525.76|26525.76|26525.76|0
1621947000000|2021-05-25 12:50:00|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|0
1621947020000|2021-05-25 12:50:20|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|0
1621928840000|2021-05-25 07:47:20|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|26529.3|0
1621947060000|2021-05-25 12:51:00|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|0
1621947070000|2021-05-25 12:51:10|26588.65|26588.65|26588.65|26588.65|26588.65|26588.65|26588.65|26588.65|0
1621928860000|2021-05-25 07:47:40|26536.38|26536.38|26536.38|26536.38|26536.38|26536.38|26536.38|26536.38|0
1621947140000|2021-05-25 12:52:20|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|0
1621947220000|2021-05-25 12:53:40|26596.33|26596.33|26596.33|26596.33|26596.33|26596.33|26596.33|26596.33|0
1621928930000|2021-05-25 07:48:50|26537.59|26537.59|26537.59|26537.59|26537.59|26537.59|26537.59|26537.59|0
1621947240000|2021-05-25 12:54:00|26595.73|26595.73|26596.33|26596.33|26596.33|26596.33|26595.73|26595.73|0
1621947250000|2021-05-25 12:54:10|26596.93|26596.93|26598.55|26598.55|26598.55|26598.55|26596.93|26596.93|0
1621928940000|2021-05-25 07:49:00|26544.67|26544.67|26544.67|26544.67|26544.67|26544.67|26544.67|26544.67|0
1621947260000|2021-05-25 12:54:20|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|0
1621928980000|2021-05-25 07:49:40|26543.85|26543.85|26544.67|26544.67|26544.67|26544.67|26543.85|26543.85|0
1621947290000|2021-05-25 12:54:50|26590.26|26590.26|26590.26|26590.26|26590.26|26590.26|26590.26|26590.26|0
1621947320000|2021-05-25 12:55:20|26589.66|26589.66|26589.66|26589.66|26589.66|26589.66|26589.66|26589.66|0
1621928990000|2021-05-25 07:49:50|26545.27|26545.27|26546.47|26546.47|26546.47|26546.47|26545.27|26545.27|0
1621947360000|2021-05-25 12:56:00|26593.2|26593.2|26593.2|26593.2|26593.2|26593.2|26593.2|26593.2|0
1621947370000|2021-05-25 12:56:10|26593.8|26593.8|26594.41|26594.41|26594.41|26594.41|26593.8|26593.8|0
1621929000000|2021-05-25 07:50:00|26545.27|26545.27|26541.73|26541.73|26545.27|26545.27|26538.19|26538.19|0
1621947380000|2021-05-25 12:56:20|26597.95|26597.95|26601.49|26601.49|26601.49|26601.49|26597.95|26597.95|0
1621947400000|2021-05-25 12:56:40|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|0
1621929010000|2021-05-25 07:50:10|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|0
1621947420000|2021-05-25 12:57:00|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|0
1621947550000|2021-05-25 12:59:10|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|0
1621929040000|2021-05-25 07:50:40|26531.1|26531.1|26538.19|26538.19|26538.19|26538.19|26531.1|26531.1|0
1621947590000|2021-05-25 12:59:50|26597.35|26597.35|26590.26|26590.26|26597.35|26597.35|26590.26|26590.26|0
1621947610000|2021-05-25 13:00:10|26590.45|26590.45|26590.45|26590.45|26590.45|26590.45|26590.45|26590.45|0
1621929060000|2021-05-25 07:51:00|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|0
1621947640000|2021-05-25 13:00:40|26594|26594|26605.22|26605.22|26605.22|26605.22|26594|26594|0
1621947650000|2021-05-25 13:00:50|26606.42|26606.42|26605.22|26605.22|26606.42|26606.42|26605.22|26605.22|0
1621929100000|2021-05-25 07:51:40|26548.81|26548.81|26548.81|26548.81|26548.81|26548.81|26548.81|26548.81|0
1621947660000|2021-05-25 13:01:00|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|0
1621947690000|2021-05-25 13:01:30|26605.22|26605.22|26605.63|26605.63|26605.63|26605.63|26605.22|26605.22|0
1621929110000|2021-05-25 07:51:50|26550.01|26550.01|26550.01|26550.01|26550.01|26550.01|26550.01|26550.01|0
1621947710000|2021-05-25 13:01:50|26605.22|26605.22|26598.14|26598.14|26605.22|26605.22|26598.14|26598.14|0
1621929150000|2021-05-25 07:52:30|26546.47|26546.47|26546.47|26546.47|26546.47|26546.47|26546.47|26546.47|0
1621947730000|2021-05-25 13:02:10|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|0
1621947760000|2021-05-25 13:02:40|26601.87|26601.87|26601.87|26601.87|26601.87|26601.87|26601.87|26601.87|0
1621929190000|2021-05-25 07:53:10|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|26545.27|0
1621947790000|2021-05-25 13:03:10|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|0
1621947880000|2021-05-25 13:04:40|26594.79|26594.79|26594.79|26594.79|26594.79|26594.79|26594.79|26594.79|0
1621929220000|2021-05-25 07:53:40|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|26541.73|0
1621947890000|2021-05-25 13:04:50|26594.38|26594.38|26593.78|26593.78|26594.38|26594.38|26593.78|26593.78|0
1621947900000|2021-05-25 13:05:00|26592.76|26592.76|26592.76|26592.76|26592.76|26592.76|26592.76|26592.76|0
1621929240000|2021-05-25 07:54:00|26531.1|26531.1|26527.56|26527.56|26531.1|26531.1|26527.56|26527.56|0
1621947910000|2021-05-25 13:05:10|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|0
1621947950000|2021-05-25 13:05:50|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|0
1621929250000|2021-05-25 07:54:10|26524.02|26524.02|26520.48|26520.48|26527.56|26527.56|26520.48|26520.48|0
1621947960000|2021-05-25 13:06:00|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|0
1621947970000|2021-05-25 13:06:10|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|0
1621929270000|2021-05-25 07:54:30|26524.02|26524.02|26520.48|26520.48|26524.02|26524.02|26520.48|26520.48|0
1621947980000|2021-05-25 13:06:20|26585.08|26585.08|26581.54|26581.54|26585.08|26585.08|26581.54|26581.54|0
1621948090000|2021-05-25 13:08:10|26581.73|26581.73|26581.73|26581.73|26581.73|26581.73|26581.73|26581.73|0
1621929300000|2021-05-25 07:55:00|26524.02|26524.02|26516.94|26516.94|26524.02|26524.02|26516.94|26516.94|0
1621948110000|2021-05-25 13:08:30|26578.19|26578.19|26577.78|26577.78|26578.19|26578.19|26577.78|26577.78|0
1621948170000|2021-05-25 13:09:30|26581.32|26581.32|26581.32|26581.32|26581.32|26581.32|26581.32|26581.32|0
1621929310000|2021-05-25 07:55:10|26515.21|26515.21|26511.67|26511.67|26515.21|26515.21|26511.67|26511.67|0
1621948190000|2021-05-25 13:09:50|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|0
1621948230000|2021-05-25 13:10:30|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|0
1621929340000|2021-05-25 07:55:40|26515.21|26515.21|26515.21|26515.21|26515.21|26515.21|26515.21|26515.21|0
1621948250000|2021-05-25 13:10:50|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|0
1621948280000|2021-05-25 13:11:20|26577.18|26577.18|26577.78|26577.78|26577.78|26577.78|26577.18|26577.18|0
1621929350000|2021-05-25 07:55:50|26515.79|26515.79|26515.79|26515.79|26515.79|26515.79|26515.79|26515.79|0
1621948310000|2021-05-25 13:11:50|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|0
1621948320000|2021-05-25 13:12:00|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|0
1621929360000|2021-05-25 07:56:00|26516.99|26516.99|26516.99|26516.99|26516.99|26516.99|26516.99|26516.99|0
1621948340000|2021-05-25 13:12:20|26577.59|26577.59|26577.59|26577.59|26577.59|26577.59|26577.59|26577.59|0
1621948350000|2021-05-25 13:12:30|26578|26578|26578|26578|26578|26578|26578|26578|0
1621929370000|2021-05-25 07:56:10|26509.91|26509.91|26506.37|26506.37|26509.91|26509.91|26506.37|26506.37|0
1621948370000|2021-05-25 13:12:50|26577.59|26577.59|26576.99|26576.99|26577.59|26577.59|26576.99|26576.99|0
1621948380000|2021-05-25 13:13:00|26580.53|26580.53|26580.53|26580.53|26580.53|26580.53|26580.53|26580.53|0
1621929390000|2021-05-25 07:56:30|26499.29|26499.29|26488.66|26488.66|26499.29|26499.29|26488.66|26488.66|0
1621948420000|2021-05-25 13:13:40|26584.07|26584.07|26584.07|26584.07|26584.07|26584.07|26584.07|26584.07|0
1621948440000|2021-05-25 13:14:00|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|0
1621929400000|2021-05-25 07:56:40|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|0
1621948450000|2021-05-25 13:14:10|26584.48|26584.48|26584.48|26584.48|26584.48|26584.48|26584.48|26584.48|0
1621948460000|2021-05-25 13:14:20|26584.67|26584.67|26584.67|26584.67|26584.67|26584.67|26584.67|26584.67|0
1621929410000|2021-05-25 07:56:50|26485.12|26485.12|26488.66|26488.66|26488.66|26488.66|26478.04|26478.04|0
1621948480000|2021-05-25 13:14:40|26585.08|26585.08|26585.08|26585.08|26585.08|26585.08|26585.08|26585.08|0
1621948500000|2021-05-25 13:15:00|26586.89|26586.89|26586.89|26586.89|26586.89|26586.89|26586.89|26586.89|0
1621929420000|2021-05-25 07:57:00|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|26492.2|0
1621948510000|2021-05-25 13:15:10|26587.27|26587.27|26587.27|26587.27|26587.27|26587.27|26587.27|26587.27|0
1621948520000|2021-05-25 13:15:20|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|0
1621929430000|2021-05-25 07:57:10|26499.29|26499.29|26502.23|26502.23|26502.23|26502.23|26499.29|26499.29|0
1621948530000|2021-05-25 13:15:30|26587.65|26587.65|26588.64|26588.64|26588.64|26588.64|26587.65|26587.65|0
1621948560000|2021-05-25 13:16:00|26588.23|26588.23|26588.23|26588.23|26588.23|26588.23|26588.23|26588.23|0
1621929440000|2021-05-25 07:57:20|26501.02|26501.02|26504.56|26504.56|26504.56|26504.56|26501.02|26501.02|0
1621948610000|2021-05-25 13:16:50|26598.85|26598.85|26598.66|26598.66|26598.85|26598.85|26598.66|26598.66|0
1621929450000|2021-05-25 07:57:30|26503.96|26503.96|26503.96|26503.96|26503.96|26503.96|26503.96|26503.96|0
1621948650000|2021-05-25 13:17:30|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|0
1621929470000|2021-05-25 07:57:50|26507.5|26507.5|26493.34|26493.34|26507.5|26507.5|26493.34|26493.34|0
1621948720000|2021-05-25 13:18:40|26602.61|26602.61|26599.07|26599.07|26602.61|26602.61|26599.07|26599.07|0
1621929480000|2021-05-25 07:58:00|26486.26|26486.26|26496.88|26496.88|26496.88|26496.88|26486.26|26486.26|0
1621948730000|2021-05-25 13:18:50|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|0
1621929490000|2021-05-25 07:58:10|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|26489.8|0
1621948740000|2021-05-25 13:19:00|26599.26|26599.26|26599.26|26599.26|26599.26|26599.26|26599.26|26599.26|0
1621948780000|2021-05-25 13:19:40|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|0
1621929550000|2021-05-25 07:59:10|26493.49|26493.49|26492.26|26492.26|26493.49|26493.49|26492.26|26492.26|0
1621948800000|2021-05-25 13:20:00|26606.76|26606.76|26603.21|26603.21|26606.76|26606.76|26603.21|26603.21|0
1621929560000|2021-05-25 07:59:20|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|26499.34|0
1621948820000|2021-05-25 13:20:20|26604.42|26604.42|26604.42|26604.42|26604.42|26604.42|26604.42|26604.42|0
1621948860000|2021-05-25 13:21:00|26611.5|26611.5|26611.5|26611.5|26611.5|26611.5|26611.5|26611.5|0
1621929590000|2021-05-25 07:59:50|26506.43|26506.43|26513.51|26513.51|26513.51|26513.51|26506.43|26506.43|0
1621948910000|2021-05-25 13:21:50|26612.08|26612.08|26612.65|26612.65|26612.65|26612.65|26612.08|26612.08|0
1621948940000|2021-05-25 13:22:20|26616.19|26616.19|26616.19|26616.19|26616.19|26616.19|26616.19|26616.19|0
1621948960000|2021-05-25 13:22:40|26619.73|26619.73|26619.73|26619.73|26619.73|26619.73|26619.73|26619.73|0
1621929600000|2021-05-25 08:00:00|26512.69|26512.69|26512.69|26512.69|26512.69|26512.69|26512.69|26512.69|0
1621948980000|2021-05-25 13:23:00|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|0
1621948990000|2021-05-25 13:23:10|26618.75|26618.75|26618.75|26618.75|26618.75|26618.75|26618.75|26618.75|0
1621929610000|2021-05-25 08:00:10|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|26526.85|0
1621949000000|2021-05-25 13:23:20|26618.56|26618.56|26618.56|26618.56|26618.56|26618.56|26618.56|26618.56|0
1621949010000|2021-05-25 13:23:30|26625.64|26625.64|26625.64|26625.64|26625.64|26625.64|26625.64|26625.64|0
1621929630000|2021-05-25 08:00:30|26528.66|26528.66|26528.66|26528.66|26528.66|26528.66|26528.66|26528.66|0
1621949020000|2021-05-25 13:23:40|26629.18|26629.18|26629.59|26629.59|26629.59|26629.59|26629.18|26629.18|0
1621949040000|2021-05-25 13:24:00|26626.05|26626.05|26625.64|26625.64|26626.05|26626.05|26625.64|26625.64|0
1621929640000|2021-05-25 08:00:40|26529.48|26529.48|26530.49|26530.49|26530.49|26530.49|26529.48|26529.48|0
1621949070000|2021-05-25 13:24:30|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|0
1621949080000|2021-05-25 13:24:40|26629.59|26629.59|26629.59|26629.59|26629.59|26629.59|26629.59|26629.59|0
1621929650000|2021-05-25 08:00:50|26555.28|26555.28|26558.82|26558.82|26558.82|26558.82|26555.28|26555.28|0
1621949110000|2021-05-25 13:25:10|26630.19|26630.19|26630.19|26630.19|26630.19|26630.19|26630.19|26630.19|0
1621929660000|2021-05-25 08:01:00|26555.28|26555.28|26555.28|26555.28|26555.28|26555.28|26555.28|26555.28|0
1621949120000|2021-05-25 13:25:20|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|0
1621949130000|2021-05-25 13:25:30|26627.98|26627.98|26627.98|26627.98|26627.98|26627.98|26627.98|26627.98|0
1621929670000|2021-05-25 08:01:10|26548.2|26548.2|26548.2|26548.2|26548.2|26548.2|26548.2|26548.2|0
1621949210000|2021-05-25 13:26:50|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|0
1621949270000|2021-05-25 13:27:50|26624.84|26624.84|26624.84|26624.84|26624.84|26624.84|26624.84|26624.84|0
1621929710000|2021-05-25 08:01:50|26558.82|26558.82|26560.02|26560.02|26560.02|26560.02|26558.82|26558.82|0
1621949280000|2021-05-25 13:28:00|26621.3|26621.3|26620.89|26620.89|26621.3|26621.3|26620.89|26620.89|0
1621949290000|2021-05-25 13:28:10|26620.48|26620.48|26620.48|26620.48|26620.48|26620.48|26620.48|26620.48|0
1621929740000|2021-05-25 08:02:20|26545.86|26545.86|26527.55|26527.55|26545.86|26545.86|26527.55|26527.55|0
1621949310000|2021-05-25 13:28:30|26624.02|26624.02|26624.02|26624.02|26624.02|26624.02|26624.02|26624.02|0
1621929750000|2021-05-25 08:02:30|26531.09|26531.09|26530.27|26530.27|26531.09|26531.09|26530.27|26530.27|0
1621949400000|2021-05-25 13:30:00|26620.48|26620.48|26620.48|26620.48|26624.02|26624.02|26616.94|26616.94|0
1621949430000|2021-05-25 13:30:30|26613.4|26613.4|26599.24|26599.24|26613.4|26613.4|26599.24|26599.24|0
1621929760000|2021-05-25 08:02:40|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|0
1621949440000|2021-05-25 13:30:40|26598.82|26598.82|26598.82|26598.82|26598.82|26598.82|26598.82|26598.82|0
1621949450000|2021-05-25 13:30:50|26605.91|26605.91|26605.91|26605.91|26605.91|26605.91|26605.91|26605.91|0
1621929770000|2021-05-25 08:02:50|26523.19|26523.19|26523.19|26523.19|26523.19|26523.19|26523.19|26523.19|0
1621949480000|2021-05-25 13:31:20|26609.45|26609.45|26595.28|26595.28|26609.45|26609.45|26595.28|26595.28|0
1621949500000|2021-05-25 13:31:40|26598.82|26598.82|26600.03|26600.03|26600.03|26600.03|26598.82|26598.82|0
1621929780000|2021-05-25 08:03:00|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|26526.73|0
1621949520000|2021-05-25 13:32:00|26603.57|26603.57|26603.57|26603.57|26603.57|26603.57|26603.57|26603.57|0
1621949530000|2021-05-25 13:32:10|26600.03|26600.03|26594.68|26594.68|26600.03|26600.03|26594.68|26594.68|0
1621929790000|2021-05-25 08:03:10|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|26526.35|0
1621949540000|2021-05-25 13:32:20|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|0
1621949570000|2021-05-25 13:32:50|26584.06|26584.06|26587.6|26587.6|26587.6|26587.6|26584.06|26584.06|0
1621929890000|2021-05-25 08:04:50|26525.74|26525.74|26525.74|26525.74|26525.74|26525.74|26525.74|26525.74|0
1621949580000|2021-05-25 13:33:00|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|0
1621949590000|2021-05-25 13:33:10|26598.22|26598.22|26601.76|26601.76|26601.76|26601.76|26598.22|26598.22|0
1621929900000|2021-05-25 08:05:00|26525.33|26525.33|26525.74|26525.74|26525.74|26525.74|26525.33|26525.33|0
1621949600000|2021-05-25 13:33:20|26605.31|26605.31|26608.85|26608.85|26612.39|26612.39|26605.31|26605.31|0
1621949610000|2021-05-25 13:33:30|26608.46|26608.46|26607.5|26607.5|26608.46|26608.46|26607.5|26607.5|0
1621929920000|2021-05-25 08:05:20|26529.29|26529.29|26529.29|26529.29|26529.29|26529.29|26529.29|26529.29|0
1621949620000|2021-05-25 13:33:40|26611.05|26611.05|26625.79|26625.79|26625.79|26625.79|26611.05|26611.05|0
1621949630000|2021-05-25 13:33:50|26626.2|26626.2|26619.72|26619.72|26630.34|26630.34|26619.72|26619.72|0
1621929930000|2021-05-25 08:05:30|26528.88|26528.88|26529.7|26529.7|26529.7|26529.7|26528.88|26528.88|0
1621949640000|2021-05-25 13:34:00|26619.3|26619.3|26615.76|26615.76|26629.93|26629.93|26615.76|26615.76|0
1621949650000|2021-05-25 13:34:10|26622.85|26622.85|26626.39|26626.39|26626.39|26626.39|26622.85|26622.85|0
1621929940000|2021-05-25 08:05:40|26533.24|26533.24|26533.24|26533.24|26533.24|26533.24|26533.24|26533.24|0
1621949660000|2021-05-25 13:34:20|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|0
1621949690000|2021-05-25 13:34:50|26630.53|26630.53|26630.53|26630.53|26630.53|26630.53|26630.53|26630.53|0
1621930000000|2021-05-25 08:06:40|26533.65|26533.65|26533.65|26533.65|26533.65|26533.65|26533.65|26533.65|0
1621949700000|2021-05-25 13:35:00|26634.07|26634.07|26634.07|26634.07|26637.61|26637.61|26634.07|26634.07|0
1621949720000|2021-05-25 13:35:20|26634.65|26634.65|26634.65|26634.65|26634.65|26634.65|26634.65|26634.65|0
1621930030000|2021-05-25 08:07:10|26540.73|26540.73|26540.73|26540.73|26540.73|26540.73|26540.73|26540.73|0
1621949730000|2021-05-25 13:35:30|26627.56|26627.56|26616.94|26616.94|26627.56|26627.56|26616.94|26616.94|0
1621930060000|2021-05-25 08:07:40|26541.14|26541.14|26541.14|26541.14|26541.14|26541.14|26541.14|26541.14|0
1621949740000|2021-05-25 13:35:40|26609.86|26609.86|26606.13|26606.13|26613.21|26613.21|26606.13|26606.13|0
1621949760000|2021-05-25 13:36:00|26605.52|26605.52|26605.52|26605.52|26605.52|26605.52|26605.52|26605.52|0
1621930100000|2021-05-25 08:08:20|26540.37|26540.37|26540.57|26540.57|26540.57|26540.57|26540.37|26540.37|0
1621949770000|2021-05-25 13:36:10|26598.44|26598.44|26605.52|26605.52|26605.52|26605.52|26598.44|26598.44|0
1621949780000|2021-05-25 13:36:20|26598.44|26598.44|26598.44|26598.44|26598.44|26598.44|26598.44|26598.44|0
1621930110000|2021-05-25 08:08:30|26537.02|26537.02|26537.02|26537.02|26537.02|26537.02|26537.02|26537.02|0
1621949800000|2021-05-25 13:36:40|26594.9|26594.9|26594.9|26594.9|26594.9|26594.9|26594.9|26594.9|0
1621930140000|2021-05-25 08:09:00|26533.48|26533.48|26533.48|26533.48|26533.48|26533.48|26533.48|26533.48|0
1621949830000|2021-05-25 13:37:10|26587.82|26587.82|26576.78|26576.78|26587.82|26587.82|26576.78|26576.78|0
1621949850000|2021-05-25 13:37:30|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|0
1621930160000|2021-05-25 08:09:20|26532.25|26532.25|26532.25|26532.25|26532.25|26532.25|26532.25|26532.25|0
1621949890000|2021-05-25 13:38:10|26575.77|26575.77|26572.23|26572.23|26575.77|26575.77|26568.69|26568.69|0
1621949900000|2021-05-25 13:38:20|26579.31|26579.31|26579.31|26579.31|26579.31|26579.31|26579.31|26579.31|0
1621930170000|2021-05-25 08:09:30|26532.85|26532.85|26532.85|26532.85|26532.85|26532.85|26532.85|26532.85|0
1621949910000|2021-05-25 13:38:30|26572.23|26572.23|26572.23|26572.23|26572.23|26572.23|26572.23|26572.23|0
1621949930000|2021-05-25 13:38:50|26565.15|26565.15|26565.15|26565.15|26565.15|26565.15|26565.15|26565.15|0
1621930190000|2021-05-25 08:09:50|26529.31|26529.31|26525.39|26525.39|26529.31|26529.31|26525.39|26525.39|0
1621949960000|2021-05-25 13:39:20|26568.69|26568.69|26568.69|26568.69|26568.69|26568.69|26568.69|26568.69|0
1621949970000|2021-05-25 13:39:30|26569.1|26569.1|26569.1|26569.1|26569.1|26569.1|26569.1|26569.1|0
1621930200000|2021-05-25 08:10:00|26525.58|26525.58|26522.04|26522.04|26525.58|26525.58|26522.04|26522.04|0
1621949980000|2021-05-25 13:39:40|26568.5|26568.5|26567.9|26567.9|26568.5|26568.5|26567.9|26567.9|0
1621930210000|2021-05-25 08:10:10|26518.5|26518.5|26518.09|26518.09|26518.5|26518.5|26518.09|26518.09|0
1621949990000|2021-05-25 13:39:50|26567.48|26567.48|26567.48|26567.48|26567.48|26567.48|26567.48|26567.48|0
1621950040000|2021-05-25 13:40:40|26571.03|26571.03|26567.48|26567.48|26571.03|26571.03|26567.48|26567.48|0
1621930220000|2021-05-25 08:10:20|26514.55|26514.55|26511|26511|26514.55|26514.55|26511|26511|0
1621950060000|2021-05-25 13:41:00|26571.03|26571.03|26571.03|26571.03|26571.03|26571.03|26571.03|26571.03|0
1621950080000|2021-05-25 13:41:20|26571.44|26571.44|26567.9|26567.9|26574.98|26574.98|26567.9|26567.9|0
1621930240000|2021-05-25 08:10:40|26507.46|26507.46|26507.46|26507.46|26507.46|26507.46|26507.46|26507.46|0
1621950100000|2021-05-25 13:41:40|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|0
1621950110000|2021-05-25 13:41:50|26560.4|26560.4|26561.39|26561.39|26561.39|26561.39|26560.4|26560.4|0
1621930260000|2021-05-25 08:11:00|26514.55|26514.55|26514.55|26514.55|26514.55|26514.55|26514.55|26514.55|0
1621950120000|2021-05-25 13:42:00|26564.93|26564.93|26582.64|26582.64|26583.84|26583.84|26564.93|26564.93|0
1621950130000|2021-05-25 13:42:10|26575.55|26575.55|26560.79|26560.79|26575.55|26575.55|26560.79|26560.79|0
1621930290000|2021-05-25 08:11:30|26528.71|26528.71|26528.71|26528.71|26528.71|26528.71|26528.71|26528.71|0
1621950160000|2021-05-25 13:42:40|26567.87|26567.87|26567.87|26567.87|26567.87|26567.87|26567.87|26567.87|0
1621930300000|2021-05-25 08:11:40|26529.94|26529.94|26522.86|26522.86|26529.94|26529.94|26522.86|26522.86|0
1621950170000|2021-05-25 13:42:50|26574.95|26574.95|26574.95|26574.95|26574.95|26574.95|26574.95|26574.95|0
1621950210000|2021-05-25 13:43:30|26564.33|26564.33|26557.25|26557.25|26564.33|26564.33|26557.25|26557.25|0
1621930310000|2021-05-25 08:11:50|26526.4|26526.4|26526.4|26526.4|26526.4|26526.4|26526.4|26526.4|0
1621950220000|2021-05-25 13:43:40|26560.79|26560.79|26564.33|26564.33|26564.33|26564.33|26560.79|26560.79|0
1621950240000|2021-05-25 13:44:00|26563.92|26563.92|26567.46|26567.46|26567.46|26567.46|26563.92|26563.92|0
1621930330000|2021-05-25 08:12:10|26525.99|26525.99|26525.99|26525.99|26525.99|26525.99|26525.99|26525.99|0
1621950250000|2021-05-25 13:44:10|26560.38|26560.38|26567.46|26567.46|26567.46|26567.46|26560.38|26560.38|0
1621930340000|2021-05-25 08:12:20|26529.53|26529.53|26529.53|26529.53|26529.53|26529.53|26525.99|26525.99|0
1621950260000|2021-05-25 13:44:20|26574.54|26574.54|26574.54|26574.54|26574.54|26574.54|26574.54|26574.54|0
1621950300000|2021-05-25 13:45:00|26574.13|26574.13|26574.13|26574.13|26574.13|26574.13|26574.13|26574.13|0
1621930370000|2021-05-25 08:12:50|26529.12|26529.12|26529.12|26529.12|26529.12|26529.12|26529.12|26529.12|0
1621950330000|2021-05-25 13:45:30|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|0
1621950350000|2021-05-25 13:45:50|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|0
1621930380000|2021-05-25 08:13:00|26532.66|26532.66|26532.66|26532.66|26532.66|26532.66|26532.66|26532.66|0
1621950360000|2021-05-25 13:46:00|26566.45|26566.45|26564.86|26564.86|26566.45|26566.45|26564.86|26564.86|0
1621930390000|2021-05-25 08:13:10|26533.07|26533.07|26533.07|26533.07|26533.07|26533.07|26533.07|26533.07|0
1621950370000|2021-05-25 13:46:10|26565.46|26565.46|26565.46|26565.46|26565.46|26565.46|26565.46|26565.46|0
1621950390000|2021-05-25 13:46:30|26558.38|26558.38|26554.24|26554.24|26558.38|26558.38|26554.24|26554.24|0
1621930450000|2021-05-25 08:14:10|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|0
1621950400000|2021-05-25 13:46:40|26553.63|26553.63|26546.55|26546.55|26553.63|26553.63|26546.55|26546.55|0
1621950410000|2021-05-25 13:46:50|26546.14|26546.14|26545.54|26545.54|26546.14|26546.14|26545.54|26545.54|0
1621930460000|2021-05-25 08:14:20|26540.15|26540.15|26540.15|26540.15|26540.15|26540.15|26540.15|26540.15|0
1621950430000|2021-05-25 13:47:10|26552.62|26552.62|26555.78|26555.78|26556.16|26556.16|26552.62|26552.62|0
1621950440000|2021-05-25 13:47:20|26559.32|26559.32|26559.32|26559.32|26559.32|26559.32|26559.32|26559.32|0
1621930470000|2021-05-25 08:14:30|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|26536.61|0
1621950460000|2021-05-25 13:47:40|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|0
1621950480000|2021-05-25 13:48:00|26563.27|26563.27|26556.19|26556.19|26563.27|26563.27|26556.19|26556.19|0
1621930510000|2021-05-25 08:15:10|26536.42|26536.42|26536.42|26536.42|26536.42|26536.42|26536.42|26536.42|0
1621950510000|2021-05-25 13:48:30|26545.57|26545.57|26542.03|26542.03|26545.57|26545.57|26542.03|26542.03|0
1621950540000|2021-05-25 13:49:00|26541.61|26541.61|26541.61|26541.61|26541.61|26541.61|26541.61|26541.61|0
1621930530000|2021-05-25 08:15:30|26536.01|26536.01|26536.01|26536.01|26536.01|26536.01|26536.01|26536.01|0
1621950550000|2021-05-25 13:49:10|26545.16|26545.16|26545.16|26545.16|26545.16|26545.16|26545.16|26545.16|0
1621950590000|2021-05-25 13:49:50|26548.7|26548.7|26548.7|26548.7|26548.7|26548.7|26548.7|26548.7|0
1621930570000|2021-05-25 08:16:10|26532.47|26532.47|26536.01|26536.01|26536.01|26536.01|26532.47|26532.47|0
1621950600000|2021-05-25 13:50:00|26548.29|26548.29|26544.75|26544.75|26548.29|26548.29|26544.75|26544.75|0
1621950610000|2021-05-25 13:50:10|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|0
1621930580000|2021-05-25 08:16:20|26525.39|26525.39|26521.85|26521.85|26525.39|26525.39|26521.85|26521.85|0
1621950620000|2021-05-25 13:50:20|26544.75|26544.75|26544.75|26544.75|26544.75|26544.75|26544.75|26544.75|0
1621950650000|2021-05-25 13:50:50|26537.66|26537.66|26537.66|26537.66|26537.66|26537.66|26537.66|26537.66|0
1621930590000|2021-05-25 08:16:30|26525.39|26525.39|26528.93|26528.93|26528.93|26528.93|26525.39|26525.39|0
1621950680000|2021-05-25 13:51:20|26530.58|26530.58|26530.58|26530.58|26530.58|26530.58|26530.58|26530.58|0
1621950690000|2021-05-25 13:51:30|26548.29|26548.29|26555.37|26555.37|26558.91|26558.91|26548.29|26548.29|0
1621930600000|2021-05-25 08:16:40|26521.85|26521.85|26521.85|26521.85|26521.85|26521.85|26521.85|26521.85|0
1621950720000|2021-05-25 13:52:00|26548.29|26548.29|26544.75|26544.75|26548.29|26548.29|26544.75|26544.75|0
1621950730000|2021-05-25 13:52:10|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|0
1621930640000|2021-05-25 08:17:20|26521.65|26521.65|26515.1|26515.1|26521.65|26521.65|26515.1|26515.1|0
1621950740000|2021-05-25 13:52:20|26544.14|26544.14|26554.77|26554.77|26554.77|26554.77|26544.14|26544.14|0
1621950750000|2021-05-25 13:52:30|26558.31|26558.31|26558.31|26558.31|26558.31|26558.31|26558.31|26558.31|0
1621930650000|2021-05-25 08:17:30|26511.56|26511.56|26510.96|26510.96|26511.56|26511.56|26510.96|26510.96|0
1621950770000|2021-05-25 13:52:50|26558.72|26558.72|26559.13|26559.13|26559.13|26559.13|26558.72|26558.72|0
1621950780000|2021-05-25 13:53:00|26559.54|26559.54|26559.54|26559.54|26559.54|26559.54|26559.54|26559.54|0
1621930660000|2021-05-25 08:17:40|26507.42|26507.42|26503.06|26503.06|26507.42|26507.42|26503.06|26503.06|0
1621950790000|2021-05-25 13:53:10|26556|26556|26559.54|26559.54|26559.54|26559.54|26556|26556|0
1621950820000|2021-05-25 13:53:40|26559.95|26559.95|26560.55|26560.55|26560.55|26560.55|26559.95|26559.95|0
1621930690000|2021-05-25 08:18:10|26502.46|26502.46|26503.66|26503.66|26503.66|26503.66|26502.46|26502.46|0
1621950830000|2021-05-25 13:53:50|26564.09|26564.09|26564.09|26564.09|26564.09|26564.09|26564.09|26564.09|0
1621950850000|2021-05-25 13:54:10|26564.7|26564.7|26579.46|26579.46|26579.46|26579.46|26564.09|26564.09|0
1621930710000|2021-05-25 08:18:30|26502.43|26502.43|26502.43|26502.43|26502.43|26502.43|26502.43|26502.43|0
1621950880000|2021-05-25 13:54:40|26580.28|26580.28|26580.28|26580.28|26580.28|26580.28|26580.28|26580.28|0
1621930730000|2021-05-25 08:18:50|26502.84|26502.84|26503.25|26503.25|26503.25|26503.25|26502.84|26502.84|0
1621950900000|2021-05-25 13:55:00|26583.82|26583.82|26583.41|26583.41|26583.82|26583.82|26583.41|26583.41|0
1621950910000|2021-05-25 13:55:10|26590.5|26590.5|26589.29|26589.29|26590.5|26590.5|26589.29|26589.29|0
1621930740000|2021-05-25 08:19:00|26503.66|26503.66|26503.66|26503.66|26503.66|26503.66|26503.66|26503.66|0
1621950920000|2021-05-25 13:55:20|26590.5|26590.5|26591.7|26591.7|26591.7|26591.7|26590.5|26590.5|0
1621950930000|2021-05-25 13:55:30|26595.24|26595.24|26595.24|26595.24|26595.24|26595.24|26595.24|26595.24|0
1621930760000|2021-05-25 08:19:20|26500.12|26500.12|26500.12|26500.12|26500.12|26500.12|26500.12|26500.12|0
1621950950000|2021-05-25 13:55:50|26598.78|26598.78|26598.78|26598.78|26598.78|26598.78|26598.78|26598.78|0
1621930790000|2021-05-25 08:19:50|26496.58|26496.58|26500.12|26500.12|26500.12|26500.12|26496.58|26496.58|0
1621950970000|2021-05-25 13:56:10|26609.41|26609.41|26616.49|26616.49|26620.03|26620.03|26609.41|26609.41|0
1621950990000|2021-05-25 13:56:30|26612.95|26612.95|26616.49|26616.49|26616.49|26616.49|26602.32|26602.32|0
1621930860000|2021-05-25 08:21:00|26500.53|26500.53|26492.3|26492.3|26500.53|26500.53|26492.3|26492.3|0
1621951000000|2021-05-25 13:56:40|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|0
1621951010000|2021-05-25 13:56:50|26616.49|26616.49|26615.72|26615.72|26616.49|26616.49|26615.72|26615.72|0
1621930900000|2021-05-25 08:21:40|26499.38|26499.38|26499.38|26499.38|26499.38|26499.38|26499.38|26499.38|0
1621951020000|2021-05-25 13:57:00|26612.18|26612.18|26608.64|26608.64|26612.18|26612.18|26608.64|26608.64|0
1621951030000|2021-05-25 13:57:10|26605.1|26605.1|26605.1|26605.1|26605.1|26605.1|26605.1|26605.1|0
1621930910000|2021-05-25 08:21:50|26500.2|26500.2|26500.2|26500.2|26500.2|26500.2|26500.2|26500.2|0
1621951040000|2021-05-25 13:57:20|26608.64|26608.64|26619.26|26619.26|26619.26|26619.26|26608.64|26608.64|0
1621930930000|2021-05-25 08:22:10|26503.74|26503.74|26503.74|26503.74|26503.74|26503.74|26503.74|26503.74|0
1621951050000|2021-05-25 13:57:30|26622.8|26622.8|26629.89|26629.89|26629.89|26629.89|26622.8|26622.8|0
1621951060000|2021-05-25 13:57:40|26622.8|26622.8|26622.8|26622.8|26622.8|26622.8|26622.8|26622.8|0
1621930940000|2021-05-25 08:22:20|26507.28|26507.28|26507.28|26507.28|26507.28|26507.28|26507.28|26507.28|0
1621951080000|2021-05-25 13:58:00|26619.26|26619.26|26622.8|26622.8|26622.8|26622.8|26619.26|26619.26|0
1621951090000|2021-05-25 13:58:10|26608.64|26608.64|26608.64|26608.64|26608.64|26608.64|26608.64|26608.64|0
1621930990000|2021-05-25 08:23:10|26514.36|26514.36|26514.36|26514.36|26514.36|26514.36|26514.36|26514.36|0
1621951120000|2021-05-25 13:58:40|26612.18|26612.18|26608.64|26608.64|26612.18|26612.18|26608.64|26608.64|0
1621951140000|2021-05-25 13:59:00|26619.26|26619.26|26618.85|26618.85|26619.26|26619.26|26618.85|26618.85|0
1621931060000|2021-05-25 08:24:20|26514.97|26514.97|26514.97|26514.97|26514.97|26514.97|26514.97|26514.97|0
1621951170000|2021-05-25 13:59:30|26622.39|26622.39|26621.98|26621.98|26622.39|26622.39|26621.98|26621.98|0
1621951190000|2021-05-25 13:59:50|26622.39|26622.39|26625.93|26625.93|26625.93|26625.93|26622.39|26622.39|0
1621931090000|2021-05-25 08:24:50|26515.57|26515.57|26515.57|26515.57|26515.57|26515.57|26515.57|26515.57|0
1621951200000|2021-05-25 14:00:00|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|0
1621951230000|2021-05-25 14:00:30|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|0
1621931110000|2021-05-25 08:25:10|26522.65|26522.65|26522.65|26522.65|26522.65|26522.65|26522.65|26522.65|0
1621951240000|2021-05-25 14:00:40|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|0
1621951280000|2021-05-25 14:01:20|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|0
1621931130000|2021-05-25 08:25:30|26522.05|26522.05|26522.05|26522.05|26522.05|26522.05|26522.05|26522.05|0
1621951290000|2021-05-25 14:01:30|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|0
1621951300000|2021-05-25 14:01:40|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|0
1621931150000|2021-05-25 08:25:50|26518.51|26518.51|26518.51|26518.51|26518.51|26518.51|26518.51|26518.51|0
1621951350000|2021-05-25 14:02:30|26619.43|26619.43|26619.43|26619.43|26622.97|26622.97|26618.83|26618.83|0
1621951360000|2021-05-25 14:02:40|26615.89|26615.89|26615.89|26615.89|26615.89|26615.89|26615.89|26615.89|0
1621931190000|2021-05-25 08:26:30|26517.3|26517.3|26516.1|26516.1|26517.3|26517.3|26516.1|26516.1|0
1621951370000|2021-05-25 14:02:50|26608.8|26608.8|26608.8|26608.8|26608.8|26608.8|26608.8|26608.8|0
1621931200000|2021-05-25 08:26:40|26516.48|26516.48|26516.48|26516.48|26516.48|26516.48|26516.48|26516.48|0
1621951380000|2021-05-25 14:03:00|26612.34|26612.34|26616.27|26616.27|26616.27|26616.27|26612.34|26612.34|0
1621951420000|2021-05-25 14:03:40|26612.73|26612.73|26612.73|26612.73|26612.73|26612.73|26612.73|26612.73|0
1621931210000|2021-05-25 08:26:50|26520.03|26520.03|26520.03|26520.03|26520.03|26520.03|26520.03|26520.03|0
1621951440000|2021-05-25 14:04:00|26612.54|26612.54|26614.87|26614.87|26616.08|26616.08|26612.54|26612.54|0
1621951470000|2021-05-25 14:04:30|26615.48|26615.48|26615.48|26615.48|26615.48|26615.48|26615.48|26615.48|0
1621931220000|2021-05-25 08:27:00|26521.83|26521.83|26525.97|26525.97|26525.97|26525.97|26521.83|26521.83|0
1621951490000|2021-05-25 14:04:50|26616.08|26616.08|26616.08|26616.08|26616.08|26616.08|26616.08|26616.08|0
1621931230000|2021-05-25 08:27:10|26529.52|26529.52|26536.6|26536.6|26536.6|26536.6|26529.52|26529.52|0
1621951500000|2021-05-25 14:05:00|26612.54|26612.54|26605.45|26605.45|26612.54|26612.54|26605.45|26605.45|0
1621951510000|2021-05-25 14:05:10|26609|26609|26612.54|26612.54|26612.54|26612.54|26609|26609|0
1621931270000|2021-05-25 08:27:50|26557.84|26557.84|26559.05|26559.05|26559.05|26559.05|26557.84|26557.84|0
1621951540000|2021-05-25 14:05:40|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.58|26611.58|0
1621931280000|2021-05-25 08:28:00|26560.28|26560.28|26560.28|26560.28|26560.28|26560.28|26560.28|26560.28|0
1621951570000|2021-05-25 14:06:10|26604.69|26604.69|26608.23|26608.23|26608.23|26608.23|26604.69|26604.69|0
1621951600000|2021-05-25 14:06:40|26604.69|26604.69|26604.69|26604.69|26604.69|26604.69|26604.69|26604.69|0
1621931290000|2021-05-25 08:28:10|26553.2|26553.2|26553.2|26553.2|26553.2|26553.2|26553.2|26553.2|0
1621951610000|2021-05-25 14:06:50|26608.23|26608.23|26608.23|26608.23|26608.23|26608.23|26608.23|26608.23|0
1621951620000|2021-05-25 14:07:00|26611.77|26611.77|26618.85|26618.85|26618.85|26618.85|26611.77|26611.77|0
1621931300000|2021-05-25 08:28:20|26542.57|26542.57|26535.49|26535.49|26549.66|26549.66|26535.49|26535.49|0
1621951630000|2021-05-25 14:07:10|26622.39|26622.39|26633.02|26633.02|26633.02|26633.02|26622.39|26622.39|0
1621951650000|2021-05-25 14:07:30|26622.39|26622.39|26629.48|26629.48|26629.48|26629.48|26622.39|26622.39|0
1621931310000|2021-05-25 08:28:30|26542.57|26542.57|26542.57|26542.57|26542.57|26542.57|26542.57|26542.57|0
1621951660000|2021-05-25 14:07:40|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|0
1621931340000|2021-05-25 08:29:00|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|26546.12|0
1621951670000|2021-05-25 14:07:50|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|0
1621951680000|2021-05-25 14:08:00|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|0
1621931350000|2021-05-25 08:29:10|26546.5|26546.5|26546.5|26546.5|26546.5|26546.5|26546.5|26546.5|0
1621951720000|2021-05-25 14:08:40|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|0
1621951740000|2021-05-25 14:09:00|26640.1|26640.1|26640.1|26640.1|26640.1|26640.1|26636.56|26636.56|0
1621931360000|2021-05-25 08:29:20|26553.58|26553.58|26553.58|26553.58|26553.58|26553.58|26553.58|26553.58|0
1621951770000|2021-05-25 14:09:30|26636.56|26636.56|26625.93|26625.93|26636.56|26636.56|26622.39|26622.39|0
1621931380000|2021-05-25 08:29:40|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|26557.12|0
1621951800000|2021-05-25 14:10:00|26633.02|26633.02|26634.22|26634.22|26634.22|26634.22|26633.02|26633.02|0
1621951810000|2021-05-25 14:10:10|26627.14|26627.14|26627.55|26627.55|26627.55|26627.55|26627.14|26627.14|0
1621931420000|2021-05-25 08:30:20|26565.41|26565.41|26565.41|26565.41|26565.41|26565.41|26565.41|26565.41|0
1621951820000|2021-05-25 14:10:20|26634.63|26634.63|26634.63|26634.63|26634.63|26634.63|26634.63|26634.63|0
1621951830000|2021-05-25 14:10:30|26634.22|26634.22|26634.22|26634.22|26634.22|26634.22|26634.22|26634.22|0
1621931430000|2021-05-25 08:30:30|26568.95|26568.95|26568.95|26568.95|26568.95|26568.95|26568.95|26568.95|0
1621951850000|2021-05-25 14:10:50|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|0
1621951870000|2021-05-25 14:11:10|26623.6|26623.6|26618.85|26618.85|26623.6|26623.6|26618.85|26618.85|0
1621931450000|2021-05-25 08:30:50|26572.49|26572.49|26572.49|26572.49|26572.49|26572.49|26572.49|26572.49|0
1621951880000|2021-05-25 14:11:20|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|0
1621951890000|2021-05-25 14:11:30|26614.71|26614.71|26614.3|26614.3|26614.71|26614.71|26614.3|26614.3|0
1621931500000|2021-05-25 08:31:40|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|26579.57|0
1621951900000|2021-05-25 14:11:40|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|0
1621931520000|2021-05-25 08:32:00|26583.11|26583.11|26583.11|26583.11|26583.11|26583.11|26583.11|26583.11|0
1621951910000|2021-05-25 14:11:50|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|0
1621951970000|2021-05-25 14:12:50|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|0
1621931530000|2021-05-25 08:32:10|26586.66|26586.66|26587.48|26587.48|26587.48|26587.48|26586.24|26586.24|0
1621951990000|2021-05-25 14:13:10|26611.58|26611.58|26611.58|26611.58|26611.58|26611.58|26611.58|26611.58|0
1621952030000|2021-05-25 14:13:50|26604.5|26604.5|26600.95|26600.95|26604.5|26604.5|26600.95|26600.95|0
1621931540000|2021-05-25 08:32:20|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|0
1621952040000|2021-05-25 14:14:00|26599.75|26599.75|26596.21|26596.21|26599.75|26599.75|26596.21|26596.21|0
1621952090000|2021-05-25 14:14:50|26599.75|26599.75|26599.75|26599.75|26599.75|26599.75|26599.75|26599.75|0
1621931580000|2021-05-25 08:33:00|26581.22|26581.22|26567.05|26567.05|26581.22|26581.22|26567.05|26567.05|0
1621952110000|2021-05-25 14:15:10|26599.94|26599.94|26607.22|26607.22|26607.22|26607.22|26599.94|26599.94|0
1621931590000|2021-05-25 08:33:10|26559.97|26559.97|26556.43|26556.43|26559.97|26559.97|26556.43|26556.43|0
1621952150000|2021-05-25 14:15:50|26614.3|26614.3|26596.59|26596.59|26617.84|26617.84|26593.05|26593.05|0
1621952170000|2021-05-25 14:16:10|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|0
1621931630000|2021-05-25 08:33:50|26559.97|26559.97|26559.97|26559.97|26559.97|26559.97|26556.43|26556.43|0
1621952190000|2021-05-25 14:16:30|26600.54|26600.54|26601.37|26601.37|26601.37|26601.37|26600.54|26600.54|0
1621952200000|2021-05-25 14:16:40|26608.45|26608.45|26608.45|26608.45|26608.45|26608.45|26608.45|26608.45|0
1621952220000|2021-05-25 14:17:00|26611.99|26611.99|26611.99|26611.99|26611.99|26611.99|26611.99|26611.99|0
1621931700000|2021-05-25 08:35:00|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|26559.15|0
1621952250000|2021-05-25 14:17:30|26612.4|26612.4|26620.08|26620.08|26620.08|26620.08|26612.4|26612.4|0
1621952260000|2021-05-25 14:17:40|26620.69|26620.69|26624.23|26624.23|26624.23|26624.23|26620.69|26620.69|0
1621931710000|2021-05-25 08:35:10|26562.69|26562.69|26562.69|26562.69|26562.69|26562.69|26562.69|26562.69|0
1621952280000|2021-05-25 14:18:00|26623.82|26623.82|26627.36|26627.36|26627.36|26627.36|26623.82|26623.82|0
1621952290000|2021-05-25 14:18:10|26623.82|26623.82|26623.82|26623.82|26623.82|26623.82|26623.82|26623.82|0
1621931720000|2021-05-25 08:35:20|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|0
1621952300000|2021-05-25 14:18:20|26620.28|26620.28|26620.85|26620.85|26620.85|26620.85|26620.28|26620.28|0
1621952350000|2021-05-25 14:19:10|26635.02|26635.02|26652.72|26652.72|26652.72|26652.72|26635.02|26635.02|0
1621931760000|2021-05-25 08:36:00|26559.72|26559.72|26559.72|26559.72|26559.72|26559.72|26559.72|26559.72|0
1621952360000|2021-05-25 14:19:20|26649.18|26649.18|26649.18|26649.18|26649.18|26649.18|26642.1|26642.1|0
1621952370000|2021-05-25 14:19:30|26649.78|26649.78|26649.78|26649.78|26649.78|26649.78|26649.78|26649.78|0
1621931790000|2021-05-25 08:36:30|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|26563.26|0
1621952380000|2021-05-25 14:19:40|26653.32|26653.32|26653.32|26653.32|26653.32|26653.32|26653.32|26653.32|0
1621952390000|2021-05-25 14:19:50|26656.86|26656.86|26656.86|26656.86|26656.86|26656.86|26656.86|26656.86|0
1621931820000|2021-05-25 08:37:00|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|26566.8|0
1621952400000|2021-05-25 14:20:00|26653.32|26653.32|26643.11|26643.11|26653.32|26653.32|26639.57|26639.57|0
1621931830000|2021-05-25 08:37:10|26556.18|26556.18|26556.18|26556.18|26556.18|26556.18|26549.1|26549.1|0
1621952420000|2021-05-25 14:20:20|26642.51|26642.51|26643.11|26643.11|26643.11|26643.11|26642.51|26642.51|0
1621952430000|2021-05-25 14:20:30|26643.52|26643.52|26647.06|26647.06|26647.06|26647.06|26643.52|26643.52|0
1621931840000|2021-05-25 08:37:20|26545.56|26545.56|26549.1|26549.1|26549.1|26549.1|26542.02|26542.02|0
1621952440000|2021-05-25 14:20:40|26650.6|26650.6|26654.56|26654.56|26654.56|26654.56|26650.6|26650.6|0
1621952450000|2021-05-25 14:20:50|26661.64|26661.64|26668.72|26668.72|26668.72|26668.72|26658.1|26658.1|0
1621931860000|2021-05-25 08:37:40|26556.18|26556.18|26556.18|26556.18|26556.18|26556.18|26556.18|26556.18|0
1621952460000|2021-05-25 14:21:00|26675.8|26675.8|26678.93|26678.93|26679.34|26679.34|26675.8|26675.8|0
1621952470000|2021-05-25 14:21:10|26675.39|26675.39|26675.39|26675.39|26675.39|26675.39|26675.39|26675.39|0
1621931870000|2021-05-25 08:37:50|26555.36|26555.36|26554.95|26554.95|26555.36|26555.36|26554.95|26554.95|0
1621952480000|2021-05-25 14:21:20|26678.93|26678.93|26678.93|26678.93|26678.93|26678.93|26678.93|26678.93|0
1621952490000|2021-05-25 14:21:30|26682.47|26682.47|26686.02|26686.02|26689.56|26689.56|26682.47|26682.47|0
1621931880000|2021-05-25 08:38:00|26558.49|26558.49|26558.49|26558.49|26558.49|26558.49|26558.49|26558.49|0
1621952510000|2021-05-25 14:21:50|26689.56|26689.56|26682.47|26682.47|26689.56|26689.56|26682.47|26682.47|0
1621931900000|2021-05-25 08:38:20|26557.67|26557.67|26557.67|26557.67|26557.67|26557.67|26557.67|26557.67|0
1621952520000|2021-05-25 14:22:00|26678.93|26678.93|26674.98|26674.98|26678.93|26678.93|26674.98|26674.98|0
1621952550000|2021-05-25 14:22:30|26671.44|26671.44|26671.44|26671.44|26671.44|26671.44|26671.44|26671.44|0
1621931920000|2021-05-25 08:38:40|26557.07|26557.07|26557.07|26557.07|26557.07|26557.07|26557.07|26557.07|0
1621952560000|2021-05-25 14:22:40|26664.36|26664.36|26657.69|26657.69|26664.77|26664.77|26657.69|26657.69|0
1621952570000|2021-05-25 14:22:50|26664.77|26664.77|26668.31|26668.31|26668.31|26668.31|26664.77|26664.77|0
1621931950000|2021-05-25 08:39:10|26556.66|26556.66|26542.49|26542.49|26556.66|26556.66|26542.49|26542.49|0
1621952580000|2021-05-25 14:23:00|26667.71|26667.71|26662.55|26662.55|26667.71|26667.71|26662.55|26662.55|0
1621952590000|2021-05-25 14:23:10|26663.76|26663.76|26663.15|26663.15|26663.76|26663.76|26663.15|26663.15|0
1621931970000|2021-05-25 08:39:30|26556.66|26556.66|26546.03|26546.03|26556.66|26556.66|26546.03|26546.03|0
1621952600000|2021-05-25 14:23:20|26662.55|26662.55|26662.55|26662.55|26662.55|26662.55|26662.55|26662.55|0
1621952620000|2021-05-25 14:23:40|26666.09|26666.09|26669.63|26669.63|26669.63|26669.63|26666.09|26666.09|0
1621931990000|2021-05-25 08:39:50|26553.12|26553.12|26556.66|26556.66|26556.66|26556.66|26553.12|26553.12|0
1621952630000|2021-05-25 14:23:50|26666.09|26666.09|26669.63|26669.63|26669.63|26669.63|26666.09|26666.09|0
1621952660000|2021-05-25 14:24:20|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|0
1621932020000|2021-05-25 08:40:20|26553.12|26553.12|26553.12|26553.12|26553.12|26553.12|26553.12|26553.12|0
1621952680000|2021-05-25 14:24:40|26677.32|26677.32|26677.32|26677.32|26677.32|26677.32|26677.32|26677.32|0
1621952700000|2021-05-25 14:25:00|26680.86|26680.86|26677.32|26677.32|26680.86|26680.86|26677.32|26677.32|0
1621932040000|2021-05-25 08:40:40|26549.57|26549.57|26546.03|26546.03|26549.57|26549.57|26546.03|26546.03|0
1621952720000|2021-05-25 14:25:20|26676.72|26676.72|26676.72|26676.72|26676.72|26676.72|26676.72|26676.72|0
1621932070000|2021-05-25 08:41:10|26549.57|26549.57|26549.57|26549.57|26549.57|26549.57|26549.57|26549.57|0
1621952760000|2021-05-25 14:26:00|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|0
1621952790000|2021-05-25 14:26:30|26673.59|26673.59|26666.09|26666.09|26673.59|26673.59|26662.96|26662.96|0
1621932090000|2021-05-25 08:41:30|26546.03|26546.03|26546.03|26546.03|26546.03|26546.03|26546.03|26546.03|0
1621952810000|2021-05-25 14:26:50|26662.55|26662.55|26666.09|26666.09|26666.09|26666.09|26662.55|26662.55|0
1621952820000|2021-05-25 14:27:00|26666.7|26666.7|26666.7|26666.7|26666.7|26666.7|26666.7|26666.7|0
1621932110000|2021-05-25 08:41:50|26544.23|26544.23|26544.83|26544.83|26544.83|26544.83|26544.23|26544.23|0
1621952830000|2021-05-25 14:27:10|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|0
1621952840000|2021-05-25 14:27:20|26669.66|26669.66|26673.2|26673.2|26673.2|26673.2|26669.66|26669.66|0
1621932180000|2021-05-25 08:43:00|26541.29|26541.29|26541.7|26541.7|26541.7|26541.7|26541.29|26541.29|0
1621952850000|2021-05-25 14:27:30|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|0
1621952860000|2021-05-25 14:27:40|26676.33|26676.33|26676.33|26676.33|26676.33|26676.33|26672.79|26672.79|0
1621932190000|2021-05-25 08:43:10|26545.24|26545.24|26545.24|26545.24|26545.24|26545.24|26545.24|26545.24|0
1621952870000|2021-05-25 14:27:50|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|0
1621952880000|2021-05-25 14:28:00|26673.2|26673.2|26673.18|26673.18|26673.2|26673.2|26669.25|26669.25|0
1621932210000|2021-05-25 08:43:30|26546.06|26546.06|26546.06|26546.06|26546.06|26546.06|26546.06|26546.06|0
1621952890000|2021-05-25 14:28:10|26673.59|26673.59|26673.59|26673.59|26673.59|26673.59|26673.59|26673.59|0
1621932260000|2021-05-25 08:44:20|26542.52|26542.52|26549.6|26549.6|26549.6|26549.6|26535.44|26535.44|0
1621952910000|2021-05-25 14:28:30|26670.04|26670.04|26670.04|26670.04|26670.04|26670.04|26670.04|26670.04|0
1621952940000|2021-05-25 14:29:00|26669.85|26669.85|26662.77|26662.77|26669.85|26669.85|26662.77|26662.77|0
1621952950000|2021-05-25 14:29:10|26659.23|26659.23|26658.82|26658.82|26659.23|26659.23|26658.82|26658.82|0
1621932340000|2021-05-25 08:45:40|26550.81|26550.81|26550.81|26550.81|26550.81|26550.81|26550.81|26550.81|0
1621952960000|2021-05-25 14:29:20|26662.36|26662.36|26662.36|26662.36|26662.36|26662.36|26662.36|26662.36|0
1621952970000|2021-05-25 14:29:30|26661.95|26661.95|26665.49|26665.49|26665.49|26665.49|26661.95|26661.95|0
1621932390000|2021-05-25 08:46:30|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|0
1621952980000|2021-05-25 14:29:40|26665.9|26665.9|26665.9|26665.9|26665.9|26665.9|26665.9|26665.9|0
1621952990000|2021-05-25 14:29:50|26669.44|26669.44|26669.44|26669.44|26669.44|26669.44|26669.44|26669.44|0
1621932420000|2021-05-25 08:47:00|26557.89|26557.89|26557.89|26557.89|26557.89|26557.89|26557.89|26557.89|0
1621953010000|2021-05-25 14:30:10|26665.9|26665.9|26662.36|26662.36|26665.9|26665.9|26662.36|26662.36|0
1621932450000|2021-05-25 08:47:30|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|26554.35|0
1621953020000|2021-05-25 14:30:20|26658.82|26658.82|26658.82|26658.82|26658.82|26658.82|26658.82|26658.82|0
1621953030000|2021-05-25 14:30:30|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|0
1621932490000|2021-05-25 08:48:10|26543.72|26543.72|26540.18|26540.18|26543.72|26543.72|26540.18|26540.18|0
1621953040000|2021-05-25 14:30:40|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|0
1621953060000|2021-05-25 14:31:00|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|0
1621932500000|2021-05-25 08:48:20|26547.27|26547.27|26550.81|26550.81|26550.81|26550.81|26547.27|26547.27|0
1621953070000|2021-05-25 14:31:10|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|0
1621953080000|2021-05-25 14:31:20|26651.13|26651.13|26651.13|26651.13|26651.13|26651.13|26651.13|26651.13|0
1621932520000|2021-05-25 08:48:40|26543.72|26543.72|26540.18|26540.18|26543.72|26543.72|26529.56|26529.56|0
1621953090000|2021-05-25 14:31:30|26654.68|26654.68|26654.27|26654.27|26654.68|26654.68|26654.27|26654.27|0
1621953130000|2021-05-25 14:32:10|26650.72|26650.72|26650.72|26650.72|26650.72|26650.72|26650.72|26650.72|0
1621932530000|2021-05-25 08:48:50|26547.27|26547.27|26547.27|26547.27|26547.27|26547.27|26547.27|26547.27|0
1621953140000|2021-05-25 14:32:20|26647.18|26647.18|26643.64|26643.64|26647.18|26647.18|26643.64|26643.64|0
1621953160000|2021-05-25 14:32:40|26643.26|26643.26|26642.87|26642.87|26643.45|26643.45|26642.87|26642.87|0
1621932540000|2021-05-25 08:49:00|26547.87|26547.87|26547.87|26547.87|26547.87|26547.87|26547.87|26547.87|0
1621953170000|2021-05-25 14:32:50|26646.42|26646.42|26657.04|26657.04|26657.64|26657.64|26646.42|26646.42|0
1621953180000|2021-05-25 14:33:00|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|0
1621932550000|2021-05-25 08:49:10|26544.33|26544.33|26547.87|26547.87|26547.87|26547.87|26544.33|26544.33|0
1621953200000|2021-05-25 14:33:20|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|0
1621953210000|2021-05-25 14:33:30|26659.79|26659.79|26656.25|26656.25|26659.79|26659.79|26656.25|26656.25|0
1621932610000|2021-05-25 08:50:10|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|0
1621953250000|2021-05-25 14:34:10|26663.33|26663.33|26663.33|26663.33|26663.33|26663.33|26663.33|26663.33|0
1621953260000|2021-05-25 14:34:20|26662.92|26662.92|26662.92|26662.92|26662.92|26662.92|26662.92|26662.92|0
1621932620000|2021-05-25 08:50:20|26539.83|26539.83|26539.83|26539.83|26539.83|26539.83|26539.83|26539.83|0
1621953290000|2021-05-25 14:34:50|26659.38|26659.38|26662.92|26662.92|26662.92|26662.92|26659.38|26659.38|0
1621953310000|2021-05-25 14:35:10|26659.38|26659.38|26659.38|26659.38|26659.38|26659.38|26659.38|26659.38|0
1621932650000|2021-05-25 08:50:50|26546.91|26546.91|26550.45|26550.45|26550.45|26550.45|26546.91|26546.91|0
1621953330000|2021-05-25 14:35:30|26658.42|26658.42|26658.8|26658.8|26658.8|26658.8|26658.42|26658.42|0
1621932700000|2021-05-25 08:51:40|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|26557.53|0
1621953340000|2021-05-25 14:35:40|26658.61|26658.61|26655.07|26655.07|26658.61|26658.61|26655.07|26655.07|0
1621953360000|2021-05-25 14:36:00|26658.61|26658.61|26658.61|26658.61|26658.61|26658.61|26658.61|26658.61|0
1621932750000|2021-05-25 08:52:30|26553.99|26553.99|26553.99|26553.99|26553.99|26553.99|26553.99|26553.99|0
1621953370000|2021-05-25 14:36:10|26655.07|26655.07|26658.61|26658.61|26658.61|26658.61|26655.07|26655.07|0
1621953420000|2021-05-25 14:37:00|26655.07|26655.07|26654.47|26654.47|26655.07|26655.07|26654.47|26654.47|0
1621932760000|2021-05-25 08:52:40|26550.45|26550.45|26550.45|26550.45|26550.45|26550.45|26550.45|26550.45|0
1621953440000|2021-05-25 14:37:20|26653.89|26653.89|26654.08|26654.08|26654.08|26654.08|26653.89|26653.89|0
1621932780000|2021-05-25 08:53:00|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|26546.91|0
1621953450000|2021-05-25 14:37:30|26650.54|26650.54|26650.54|26650.54|26650.54|26650.54|26650.54|26650.54|0
1621953470000|2021-05-25 14:37:50|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|0
1621932790000|2021-05-25 08:53:10|26532.74|26532.74|26532.74|26532.74|26532.74|26532.74|26532.74|26532.74|0
1621953510000|2021-05-25 14:38:30|26646.59|26646.59|26646.59|26646.59|26646.59|26646.59|26646.59|26646.59|0
1621953520000|2021-05-25 14:38:40|26643.05|26643.05|26643.43|26643.43|26643.43|26643.43|26643.05|26643.05|0
1621932870000|2021-05-25 08:54:30|26532.36|26532.36|26531.98|26531.98|26532.36|26532.36|26531.98|26531.98|0
1621953560000|2021-05-25 14:39:20|26646.97|26646.97|26646.97|26646.97|26650.51|26650.51|26646.97|26646.97|0
1621953580000|2021-05-25 14:39:40|26650.51|26650.51|26654.44|26654.44|26654.44|26654.44|26650.51|26650.51|0
1621932880000|2021-05-25 08:54:40|26531.59|26531.59|26531.59|26531.59|26531.59|26531.59|26531.59|26531.59|0
1621953610000|2021-05-25 14:40:10|26650.9|26650.9|26647.36|26647.36|26650.9|26650.9|26647.36|26647.36|0
1621953630000|2021-05-25 14:40:30|26643.82|26643.82|26636.73|26636.73|26643.82|26643.82|26636.73|26636.73|0
1621932900000|2021-05-25 08:55:00|26528.05|26528.05|26528.05|26528.05|26531.59|26531.59|26528.05|26528.05|0
1621953640000|2021-05-25 14:40:40|26636.13|26636.13|26636.13|26636.13|26636.13|26636.13|26636.13|26636.13|0
1621953680000|2021-05-25 14:41:20|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|0
1621932910000|2021-05-25 08:55:10|26524.51|26524.51|26524.51|26524.51|26524.51|26524.51|26524.51|26524.51|0
1621953720000|2021-05-25 14:42:00|26639.67|26639.67|26639.67|26639.67|26639.67|26639.67|26639.67|26639.67|0
1621953740000|2021-05-25 14:42:20|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|0
1621932950000|2021-05-25 08:55:50|26528.05|26528.05|26531.59|26531.59|26531.59|26531.59|26528.05|26528.05|0
1621953760000|2021-05-25 14:42:40|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|0
1621953780000|2021-05-25 14:43:00|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|0
1621932990000|2021-05-25 08:56:30|26517.43|26517.43|26517.43|26517.43|26520.97|26520.97|26517.43|26517.43|0
1621953820000|2021-05-25 14:43:40|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|0
1621953840000|2021-05-25 14:44:00|26646.76|26646.76|26636.54|26636.54|26646.76|26646.76|26636.13|26636.13|0
1621933010000|2021-05-25 08:56:50|26513.89|26513.89|26510.35|26510.35|26513.89|26513.89|26510.35|26510.35|0
1621953850000|2021-05-25 14:44:10|26643.62|26643.62|26644.23|26644.23|26644.23|26644.23|26643.62|26643.62|0
1621953880000|2021-05-25 14:44:40|26647.77|26647.77|26647.77|26647.77|26647.77|26647.77|26647.77|26647.77|0
1621933020000|2021-05-25 08:57:00|26513.89|26513.89|26513.89|26513.89|26513.89|26513.89|26513.89|26513.89|0
1621953890000|2021-05-25 14:44:50|26648.37|26648.37|26648.37|26648.37|26648.37|26648.37|26648.37|26648.37|0
1621953900000|2021-05-25 14:45:00|26651.91|26651.91|26644.83|26644.83|26651.91|26651.91|26644.83|26644.83|0
1621933030000|2021-05-25 08:57:10|26499.72|26499.72|26502.85|26502.85|26502.85|26502.85|26495.77|26495.77|0
1621953910000|2021-05-25 14:45:10|26641.29|26641.29|26641.29|26641.29|26641.29|26641.29|26641.29|26641.29|0
1621953940000|2021-05-25 14:45:40|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|0
1621933040000|2021-05-25 08:57:20|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|0
1621953990000|2021-05-25 14:46:30|26637.55|26637.55|26634.01|26634.01|26637.55|26637.55|26634.01|26634.01|0
1621933050000|2021-05-25 08:57:30|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|0
1621954000000|2021-05-25 14:46:40|26637.55|26637.55|26637.55|26637.55|26637.55|26637.55|26637.55|26637.55|0
1621954040000|2021-05-25 14:47:20|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|0
1621933060000|2021-05-25 08:57:40|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|26506.39|0
1621954080000|2021-05-25 14:48:00|26637.55|26637.55|26626.93|26626.93|26637.55|26637.55|26626.93|26626.93|0
1621954120000|2021-05-25 14:48:40|26626.33|26626.33|26628.13|26628.13|26628.13|26628.13|26626.33|26626.33|0
1621933140000|2021-05-25 08:59:00|26513.48|26513.48|26513.48|26513.48|26513.48|26513.48|26513.48|26513.48|0
1621954140000|2021-05-25 14:49:00|26624.59|26624.59|26621.05|26621.05|26624.59|26624.59|26621.05|26621.05|0
1621954150000|2021-05-25 14:49:10|26617.51|26617.51|26616.91|26616.91|26617.51|26617.51|26616.91|26616.91|0
1621933180000|2021-05-25 08:59:40|26517.02|26517.02|26517.02|26517.02|26517.02|26517.02|26517.02|26517.02|0
1621954190000|2021-05-25 14:49:50|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|0
1621954210000|2021-05-25 14:50:10|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|0
1621933200000|2021-05-25 09:00:00|26517.43|26517.43|26517.43|26517.43|26517.43|26517.43|26517.43|26517.43|0
1621954220000|2021-05-25 14:50:20|26627.53|26627.53|26627.53|26627.53|26627.53|26627.53|26627.53|26627.53|0
1621954250000|2021-05-25 14:50:50|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|0
1621933240000|2021-05-25 09:00:40|26513.89|26513.89|26513.5|26513.5|26513.89|26513.89|26513.5|26513.5|0
1621954270000|2021-05-25 14:51:10|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|0
1621954280000|2021-05-25 14:51:20|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|0
1621933260000|2021-05-25 09:01:00|26509.96|26509.96|26509.96|26509.96|26509.96|26509.96|26509.96|26509.96|0
1621954310000|2021-05-25 14:51:50|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|0
1621954320000|2021-05-25 14:52:00|26616.91|26616.91|26616.91|26616.91|26617.51|26617.51|26616.91|26616.91|0
1621933290000|2021-05-25 09:01:30|26517.04|26517.04|26517.04|26517.04|26517.04|26517.04|26517.04|26517.04|0
1621954330000|2021-05-25 14:52:10|26609.83|26609.83|26609.42|26609.42|26613.37|26613.37|26609.42|26609.42|0
1621954340000|2021-05-25 14:52:20|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|0
1621933300000|2021-05-25 09:01:40|26520.59|26520.59|26520.59|26520.59|26520.59|26520.59|26520.59|26520.59|0
1621954360000|2021-05-25 14:52:40|26605.46|26605.46|26601.92|26601.92|26605.46|26605.46|26601.92|26601.92|0
1621933310000|2021-05-25 09:01:50|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|0
1621954370000|2021-05-25 14:52:50|26605.46|26605.46|26609.01|26609.01|26609.01|26609.01|26605.46|26605.46|0
1621954380000|2021-05-25 14:53:00|26608.4|26608.4|26609.01|26609.01|26609.01|26609.01|26608.4|26608.4|0
1621933320000|2021-05-25 09:02:00|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|0
1621954420000|2021-05-25 14:53:40|26605.46|26605.46|26605.46|26605.46|26605.46|26605.46|26605.46|26605.46|0
1621954440000|2021-05-25 14:54:00|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|0
1621933360000|2021-05-25 09:02:40|26523.94|26523.94|26523.94|26523.94|26523.94|26523.94|26523.94|26523.94|0
1621954450000|2021-05-25 14:54:10|26612.55|26612.55|26612.55|26612.55|26612.55|26612.55|26612.55|26612.55|0
1621954470000|2021-05-25 14:54:30|26612.35|26612.35|26610.58|26610.58|26612.35|26612.35|26610.58|26610.58|0
1621933410000|2021-05-25 09:03:30|26527.48|26527.48|26527.48|26527.48|26527.48|26527.48|26527.48|26527.48|0
1621954480000|2021-05-25 14:54:40|26608.81|26608.81|26605.27|26605.27|26608.81|26608.81|26605.27|26605.27|0
1621933480000|2021-05-25 09:04:40|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|0
1621954500000|2021-05-25 14:55:00|26605.08|26605.08|26608.62|26608.62|26608.62|26608.62|26605.08|26605.08|0
1621954520000|2021-05-25 14:55:20|26612.16|26612.16|26615.7|26615.7|26615.7|26615.7|26612.16|26612.16|0
1621933510000|2021-05-25 09:05:10|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|0
1621954550000|2021-05-25 14:55:50|26619.25|26619.25|26615.7|26615.7|26619.25|26619.25|26615.7|26615.7|0
1621954580000|2021-05-25 14:56:20|26619.25|26619.25|26619.25|26619.25|26619.25|26619.25|26619.25|26619.25|0
1621933530000|2021-05-25 09:05:30|26545.18|26545.18|26548.72|26548.72|26548.72|26548.72|26545.18|26545.18|0
1621954600000|2021-05-25 14:56:40|26615.7|26615.7|26615.7|26615.7|26615.7|26615.7|26615.7|26615.7|0
1621954710000|2021-05-25 14:58:30|26622.79|26622.79|26629.87|26629.87|26636.95|26636.95|26622.79|26622.79|0
1621933560000|2021-05-25 09:06:00|26545.18|26545.18|26534.56|26534.56|26545.18|26545.18|26534.56|26534.56|0
1621954720000|2021-05-25 14:58:40|26626.33|26626.33|26626.33|26626.33|26626.33|26626.33|26626.33|26626.33|0
1621954740000|2021-05-25 14:59:00|26629.87|26629.87|26629.87|26629.87|26629.87|26629.87|26629.87|26629.87|0
1621933570000|2021-05-25 09:06:10|26541.64|26541.64|26541.64|26541.64|26541.64|26541.64|26541.64|26541.64|0
1621954760000|2021-05-25 14:59:20|26629.68|26629.68|26629.68|26629.68|26629.68|26629.68|26629.68|26629.68|0
1621954770000|2021-05-25 14:59:30|26629.1|26629.1|26632.64|26632.64|26632.64|26632.64|26629.1|26629.1|0
1621933620000|2021-05-25 09:07:00|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|26534.56|0
1621954790000|2021-05-25 14:59:50|26629.1|26629.1|26636.18|26636.18|26636.18|26636.18|26629.1|26629.1|0
1621954800000|2021-05-25 15:00:00|26636.79|26636.79|26636.79|26636.79|26636.79|26636.79|26636.79|26636.79|0
1621933630000|2021-05-25 09:07:10|26531.02|26531.02|26531.02|26531.02|26531.02|26531.02|26531.02|26531.02|0
1621954830000|2021-05-25 15:00:30|26636.18|26636.18|26632.64|26632.64|26636.18|26636.18|26629.1|26629.1|0
1621933660000|2021-05-25 09:07:40|26527.48|26527.48|26519.19|26519.19|26527.48|26527.48|26519.19|26519.19|0
1621954870000|2021-05-25 15:01:10|26629.1|26629.1|26625.56|26625.56|26629.1|26629.1|26625.56|26625.56|0
1621954890000|2021-05-25 15:01:30|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|0
1621933670000|2021-05-25 09:07:50|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|26519.79|0
1621954910000|2021-05-25 15:01:50|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|0
1621954920000|2021-05-25 15:02:00|26628.91|26628.91|26625.37|26625.37|26628.91|26628.91|26625.37|26625.37|0
1621933760000|2021-05-25 09:09:20|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|0
1621954930000|2021-05-25 15:02:10|26628.91|26628.91|26635.99|26635.99|26635.99|26635.99|26628.91|26628.91|0
1621954950000|2021-05-25 15:02:30|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|0
1621933860000|2021-05-25 09:11:00|26519.98|26519.98|26520.39|26520.39|26520.39|26520.39|26519.98|26519.98|0
1621954970000|2021-05-25 15:02:50|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|0
1621954990000|2021-05-25 15:03:10|26635.99|26635.99|26635.99|26635.99|26635.99|26635.99|26635.99|26635.99|0
1621933870000|2021-05-25 09:11:10|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|0
1621955010000|2021-05-25 15:03:30|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|0
1621955020000|2021-05-25 15:03:40|26639.15|26639.15|26639.15|26639.15|26639.15|26639.15|26639.15|26639.15|0
1621933880000|2021-05-25 09:11:20|26520.39|26520.39|26520.8|26520.8|26520.8|26520.8|26520.39|26520.39|0
1621955080000|2021-05-25 15:04:40|26642.69|26642.69|26643.29|26643.29|26643.29|26643.29|26642.69|26642.69|0
1621955090000|2021-05-25 15:04:50|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|0
1621933900000|2021-05-25 09:11:40|26517.26|26517.26|26517.26|26517.26|26517.26|26517.26|26517.26|26517.26|0
1621955100000|2021-05-25 15:05:00|26646.23|26646.23|26646.23|26646.23|26649.77|26649.77|26646.23|26646.23|0
1621933930000|2021-05-25 09:12:10|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|0
1621955110000|2021-05-25 15:05:10|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|0
1621955130000|2021-05-25 15:05:30|26639.15|26639.15|26635.61|26635.61|26639.15|26639.15|26635.61|26635.61|0
1621934000000|2021-05-25 09:13:20|26524.35|26524.35|26524.35|26524.35|26524.35|26524.35|26524.35|26524.35|0
1621955160000|2021-05-25 15:06:00|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|0
1621955170000|2021-05-25 15:06:10|26631.47|26631.47|26630.86|26630.86|26631.47|26631.47|26630.86|26630.86|0
1621934060000|2021-05-25 09:14:20|26531.43|26531.43|26531.43|26531.43|26531.43|26531.43|26531.43|26531.43|0
1621955190000|2021-05-25 15:06:30|26627.32|26627.32|26627.32|26627.32|26627.32|26627.32|26627.32|26627.32|0
1621955220000|2021-05-25 15:07:00|26630.86|26630.86|26627.32|26627.32|26630.86|26630.86|26627.32|26627.32|0
1621934100000|2021-05-25 09:15:00|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|26520.8|0
1621955230000|2021-05-25 15:07:10|26627.93|26627.93|26628.31|26628.31|26628.31|26628.31|26627.93|26627.93|0
1621955270000|2021-05-25 15:07:50|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|0
1621934120000|2021-05-25 09:15:20|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|26520.39|0
1621955300000|2021-05-25 15:08:20|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|0
1621955310000|2021-05-25 15:08:30|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|0
1621934150000|2021-05-25 09:15:50|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|26519.98|0
1621955350000|2021-05-25 15:09:10|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|0
1621955370000|2021-05-25 15:09:30|26635.99|26635.99|26636.4|26636.4|26636.4|26636.4|26635.99|26635.99|0
1621934180000|2021-05-25 09:16:20|26527.07|26527.07|26527.07|26527.07|26527.07|26527.07|26527.07|26527.07|0
1621955380000|2021-05-25 15:09:40|26639.94|26639.94|26639.94|26639.94|26639.94|26639.94|26639.94|26639.94|0
1621934240000|2021-05-25 09:17:20|26548.31|26548.31|26548.31|26548.31|26548.31|26548.31|26548.31|26548.31|0
1621955390000|2021-05-25 15:09:50|26643.49|26643.49|26643.49|26643.49|26643.49|26643.49|26643.08|26643.08|0
1621955420000|2021-05-25 15:10:20|26647.03|26647.03|26647.03|26647.03|26647.03|26647.03|26647.03|26647.03|0
1621934260000|2021-05-25 09:17:40|26555.4|26555.4|26555.4|26555.4|26555.4|26555.4|26555.4|26555.4|0
1621955430000|2021-05-25 15:10:30|26654.11|26654.11|26654.11|26654.11|26654.11|26654.11|26654.11|26654.11|0
1621934270000|2021-05-25 09:17:50|26556.22|26556.22|26556.82|26556.82|26556.82|26556.82|26556.22|26556.22|0
1621955440000|2021-05-25 15:10:40|26653.7|26653.7|26653.7|26653.7|26653.7|26653.7|26653.7|26653.7|0
1621955450000|2021-05-25 15:10:50|26657.24|26657.24|26657.24|26657.24|26657.24|26657.24|26657.24|26657.24|0
1621934280000|2021-05-25 09:18:00|26560.36|26560.36|26560.96|26560.96|26560.96|26560.96|26560.36|26560.36|0
1621955460000|2021-05-25 15:11:00|26660.78|26660.78|26654.3|26654.3|26661.38|26661.38|26654.3|26654.3|0
1621955470000|2021-05-25 15:11:10|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|0
1621934300000|2021-05-25 09:18:20|26560.36|26560.36|26560.36|26560.36|26560.36|26560.36|26560.36|26560.36|0
1621955510000|2021-05-25 15:11:50|26654.3|26654.3|26654.3|26654.3|26654.3|26654.3|26654.3|26654.3|0
1621955530000|2021-05-25 15:12:10|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|0
1621934330000|2021-05-25 09:18:50|26556.82|26556.82|26556.82|26556.82|26556.82|26556.82|26556.82|26556.82|0
1621955570000|2021-05-25 15:12:50|26658.44|26658.44|26658.44|26658.44|26658.44|26658.44|26658.44|26658.44|0
1621955590000|2021-05-25 15:13:10|26665.53|26665.53|26665.53|26665.53|26665.53|26665.53|26665.53|26665.53|0
1621934440000|2021-05-25 09:20:40|26549.74|26549.74|26546.19|26546.19|26549.74|26549.74|26546.19|26546.19|0
1621955650000|2021-05-25 15:14:10|26661.98|26661.98|26661.98|26661.98|26661.98|26661.98|26661.98|26661.98|0
1621955670000|2021-05-25 15:14:30|26661.38|26661.38|26661.38|26661.38|26661.38|26661.38|26661.38|26661.38|0
1621934450000|2021-05-25 09:20:50|26542.65|26542.65|26539.11|26539.11|26542.65|26542.65|26539.11|26539.11|0
1621955680000|2021-05-25 15:14:40|26661.57|26661.57|26665.5|26665.5|26665.5|26665.5|26661.57|26661.57|0
1621955700000|2021-05-25 15:15:00|26661.96|26661.96|26662.56|26662.56|26662.56|26662.56|26661.96|26661.96|0
1621955720000|2021-05-25 15:15:20|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|0
1621934460000|2021-05-25 09:21:00|26549.74|26549.74|26549.74|26549.74|26549.74|26549.74|26549.74|26549.74|0
1621955750000|2021-05-25 15:15:50|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|0
1621955790000|2021-05-25 15:16:30|26666.1|26666.1|26662.56|26662.56|26666.1|26666.1|26662.56|26662.56|0
1621934520000|2021-05-25 09:22:00|26549.33|26549.33|26538.7|26538.7|26549.33|26549.33|26538.7|26538.7|0
1621955820000|2021-05-25 15:17:00|26666.1|26666.1|26669.64|26669.64|26669.64|26669.64|26666.1|26666.1|0
1621955850000|2021-05-25 15:17:30|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|0
1621934560000|2021-05-25 09:22:40|26537.5|26537.5|26537.5|26537.5|26537.5|26537.5|26537.5|26537.5|0
1621955860000|2021-05-25 15:17:40|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|0
1621934570000|2021-05-25 09:22:50|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|26538.1|0
1621955930000|2021-05-25 15:18:50|26666.1|26666.1|26669.64|26669.64|26669.64|26669.64|26666.1|26666.1|0
1621955940000|2021-05-25 15:19:00|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|0
1621934610000|2021-05-25 09:23:30|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|0
1621955950000|2021-05-25 15:19:10|26665.72|26665.72|26672.61|26672.61|26676.15|26676.15|26665.53|26665.53|0
1621955990000|2021-05-25 15:19:50|26669.07|26669.07|26669.07|26669.07|26669.07|26669.07|26669.07|26669.07|0
1621934660000|2021-05-25 09:24:20|26534.15|26534.15|26523.52|26523.52|26534.15|26534.15|26523.52|26523.52|0
1621956000000|2021-05-25 15:20:00|26672.61|26672.61|26668.66|26668.66|26672.61|26672.61|26668.66|26668.66|0
1621934670000|2021-05-25 09:24:30|26530.61|26530.61|26534.15|26534.15|26534.15|26534.15|26530.61|26530.61|0
1621956070000|2021-05-25 15:21:10|26668.05|26668.05|26671.6|26671.6|26671.6|26671.6|26668.05|26668.05|0
1621956100000|2021-05-25 15:21:40|26671.19|26671.19|26674.73|26674.73|26674.73|26674.73|26671.19|26671.19|0
1621934680000|2021-05-25 09:24:40|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|26537.69|0
1621956150000|2021-05-25 15:22:30|26675.14|26675.14|26675.14|26675.14|26675.14|26675.14|26675.14|26675.14|0
1621956160000|2021-05-25 15:22:40|26671.6|26671.6|26671.6|26671.6|26671.6|26671.6|26671.6|26671.6|0
1621934700000|2021-05-25 09:25:00|26541.23|26541.23|26541.23|26541.23|26541.23|26541.23|26541.23|26541.23|0
1621956190000|2021-05-25 15:23:10|26668.05|26668.05|26668.05|26668.05|26668.05|26668.05|26668.05|26668.05|0
1621956200000|2021-05-25 15:23:20|26667.64|26667.64|26667.64|26667.64|26667.64|26667.64|26667.64|26667.64|0
1621934720000|2021-05-25 09:25:20|26540.85|26540.85|26540.66|26540.66|26540.85|26540.85|26540.66|26540.66|0
1621956210000|2021-05-25 15:23:30|26664.1|26664.1|26664.1|26664.1|26664.1|26664.1|26664.1|26664.1|0
1621956220000|2021-05-25 15:23:40|26667.64|26667.64|26671.19|26671.19|26671.19|26671.19|26667.64|26667.64|0
1621934810000|2021-05-25 09:26:50|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|0
1621956250000|2021-05-25 15:24:10|26674.73|26674.73|26679.47|26679.47|26679.47|26679.47|26674.73|26674.73|0
1621956260000|2021-05-25 15:24:20|26679.88|26679.88|26672.8|26672.8|26679.88|26679.88|26672.8|26672.8|0
1621934930000|2021-05-25 09:28:50|26537.11|26537.11|26533.57|26533.57|26537.11|26537.11|26533.57|26533.57|0
1621956270000|2021-05-25 15:24:30|26674|26674|26673.4|26673.4|26674|26674|26673.4|26673.4|0
1621956280000|2021-05-25 15:24:40|26674|26674|26673.4|26673.4|26674|26674|26673.4|26673.4|0
1621934940000|2021-05-25 09:29:00|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|26530.03|0
1621956290000|2021-05-25 15:24:50|26669.86|26669.86|26669.86|26669.86|26669.86|26669.86|26669.86|26669.86|0
1621934960000|2021-05-25 09:29:20|26533.57|26533.57|26533.57|26533.57|26533.57|26533.57|26533.57|26533.57|0
1621956310000|2021-05-25 15:25:10|26669.48|26669.48|26662.39|26662.39|26669.48|26669.48|26662.39|26662.39|0
1621956320000|2021-05-25 15:25:20|26663|26663|26673.02|26673.02|26673.62|26673.62|26663|26663|0
1621934970000|2021-05-25 09:29:30|26526.49|26526.49|26526.49|26526.49|26526.49|26526.49|26526.49|26526.49|0
1621956330000|2021-05-25 15:25:30|26665.94|26665.94|26662.39|26662.39|26665.94|26665.94|26662.39|26662.39|0
1621956350000|2021-05-25 15:25:50|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|0
1621934980000|2021-05-25 09:29:40|26522.95|26522.95|26519.41|26519.41|26522.95|26522.95|26519.41|26519.41|0
1621956360000|2021-05-25 15:26:00|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|0
1621956370000|2021-05-25 15:26:10|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|0
1621935000000|2021-05-25 09:30:00|26519|26519|26518.59|26518.59|26519|26519|26518.59|26518.59|0
1621956380000|2021-05-25 15:26:20|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|0
1621956390000|2021-05-25 15:26:30|26666.32|26666.32|26666.92|26666.92|26666.92|26666.92|26666.32|26666.32|0
1621935060000|2021-05-25 09:31:00|26525.67|26525.67|26525.67|26525.67|26525.67|26525.67|26525.67|26525.67|0
1621956410000|2021-05-25 15:26:50|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|0
1621956450000|2021-05-25 15:27:30|26666.92|26666.92|26666.92|26666.92|26666.92|26666.92|26666.92|26666.92|0
1621935070000|2021-05-25 09:31:10|26529.21|26529.21|26529.21|26529.21|26529.21|26529.21|26529.21|26529.21|0
1621956460000|2021-05-25 15:27:40|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|0
1621956470000|2021-05-25 15:27:50|26662.78|26662.78|26663.98|26663.98|26664.58|26664.58|26662.78|26662.78|0
1621935080000|2021-05-25 09:31:20|26532.75|26532.75|26532.75|26532.75|26532.75|26532.75|26532.75|26532.75|0
1621956480000|2021-05-25 15:28:00|26663.79|26663.79|26663.79|26663.79|26663.79|26663.79|26663.79|26663.79|0
1621935100000|2021-05-25 09:31:40|26529.21|26529.21|26532.75|26532.75|26532.75|26532.75|26529.21|26529.21|0
1621956490000|2021-05-25 15:28:10|26660.25|26660.25|26660.25|26660.25|26660.25|26660.25|26660.25|26660.25|0
1621956500000|2021-05-25 15:28:20|26667.33|26667.33|26664.01|26664.01|26667.33|26667.33|26663.41|26663.41|0
1621935120000|2021-05-25 09:32:00|26532.15|26532.15|26532.75|26532.75|26532.75|26532.75|26532.15|26532.15|0
1621956510000|2021-05-25 15:28:30|26663.41|26663.41|26663.41|26663.41|26663.41|26663.41|26663.41|26663.41|0
1621956520000|2021-05-25 15:28:40|26659.86|26659.86|26660.25|26660.25|26660.25|26660.25|26659.86|26659.86|0
1621935130000|2021-05-25 09:32:10|26536.29|26536.29|26536.29|26536.29|26536.29|26536.29|26536.29|26536.29|0
1621956540000|2021-05-25 15:29:00|26659.84|26659.84|26657.31|26657.31|26664.39|26664.39|26657.31|26657.31|0
1621935150000|2021-05-25 09:32:30|26539.83|26539.83|26536.29|26536.29|26539.83|26539.83|26536.29|26536.29|0
1621956550000|2021-05-25 15:29:10|26660.85|26660.85|26646.27|26646.27|26660.85|26660.85|26639.6|26639.6|0
1621956560000|2021-05-25 15:29:20|26642.73|26642.73|26641.77|26641.77|26646.27|26646.27|26630.55|26630.55|0
1621935180000|2021-05-25 09:33:00|26535.69|26535.69|26535.69|26535.69|26535.69|26535.69|26535.69|26535.69|0
1621956570000|2021-05-25 15:29:30|26642.38|26642.38|26648.86|26648.86|26648.86|26648.86|26638.23|26638.23|0
1621935190000|2021-05-25 09:33:10|26535.88|26535.88|26535.88|26535.88|26535.88|26535.88|26535.88|26535.88|0
1621956580000|2021-05-25 15:29:40|26648.47|26648.47|26648.47|26648.47|26648.47|26648.47|26648.47|26648.47|0
1621956590000|2021-05-25 15:29:50|26652.01|26652.01|26654.59|26654.59|26654.59|26654.59|26652.01|26652.01|0
1621935230000|2021-05-25 09:33:50|26539.42|26539.42|26539.42|26539.42|26539.42|26539.42|26539.42|26539.42|0
1621935250000|2021-05-25 09:34:10|26546.51|26546.51|26546.51|26546.51|26546.51|26546.51|26546.51|26546.51|0
1621935280000|2021-05-25 09:34:40|26542.97|26542.97|26542.97|26542.97|26542.97|26542.97|26542.97|26542.97|0
1621935300000|2021-05-25 09:35:00|26544.17|26544.17|26544.17|26544.17|26544.17|26544.17|26544.17|26544.17|0
1621935360000|2021-05-25 09:36:00|26551.25|26551.25|26551.25|26551.25|26551.25|26551.25|26551.25|26551.25|0
1621935370000|2021-05-25 09:36:10|26547.71|26547.71|26544.17|26544.17|26547.71|26547.71|26544.17|26544.17|0
1621935380000|2021-05-25 09:36:20|26547.71|26547.71|26554.79|26554.79|26554.79|26554.79|26547.71|26547.71|0
1621935390000|2021-05-25 09:36:30|26558.33|26558.33|26558.33|26558.33|26558.33|26558.33|26558.33|26558.33|0
1621935400000|2021-05-25 09:36:40|26558.94|26558.94|26558.94|26558.94|26558.94|26558.94|26558.94|26558.94|0
1621935420000|2021-05-25 09:37:00|26555.39|26555.39|26555.39|26555.39|26555.39|26555.39|26555.39|26555.39|0
1621935440000|2021-05-25 09:37:20|26555.59|26555.59|26555.59|26555.59|26555.59|26555.59|26555.59|26555.59|0
1621935480000|2021-05-25 09:38:00|26562.67|26562.67|26559.13|26559.13|26562.67|26562.67|26559.13|26559.13|0
1621935510000|2021-05-25 09:38:30|26552.04|26552.04|26552.04|26552.04|26552.04|26552.04|26552.04|26552.04|0
1621935560000|2021-05-25 09:39:20|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|0
1621935610000|2021-05-25 09:40:10|26558.53|26558.53|26558.53|26558.53|26558.53|26558.53|26558.53|26558.53|0
1621935620000|2021-05-25 09:40:20|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|0
1621935660000|2021-05-25 09:41:00|26556.19|26556.19|26559.73|26559.73|26559.73|26559.73|26556.19|26556.19|0
1621935680000|2021-05-25 09:41:20|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|26559.13|0
1621935720000|2021-05-25 09:42:00|26566.21|26566.21|26566.21|26566.21|26566.21|26566.21|26566.21|26566.21|0
1621935750000|2021-05-25 09:42:30|26569.75|26569.75|26580.37|26580.37|26580.37|26580.37|26569.75|26569.75|0
1621935810000|2021-05-25 09:43:30|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|0
1621935850000|2021-05-25 09:44:10|26594.54|26594.54|26598.08|26598.08|26598.08|26598.08|26591|26591|0
1621935890000|2021-05-25 09:44:50|26597.67|26597.67|26597.67|26597.67|26597.67|26597.67|26597.67|26597.67|0
1621935900000|2021-05-25 09:45:00|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|26597.26|0
1621935930000|2021-05-25 09:45:30|26593.72|26593.72|26596.06|26596.06|26596.06|26596.06|26592.52|26592.52|0
1621935940000|2021-05-25 09:45:40|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|0
1621935950000|2021-05-25 09:45:50|26592.1|26592.1|26592.1|26592.1|26592.1|26592.1|26592.1|26592.1|0
1621935960000|2021-05-25 09:46:00|26591.69|26591.69|26591.09|26591.09|26591.69|26591.69|26588.15|26588.15|0
1621935990000|2021-05-25 09:46:30|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|0
1621936010000|2021-05-25 09:46:50|26595.24|26595.24|26595.84|26595.84|26595.84|26595.84|26595.24|26595.24|0
1621936020000|2021-05-25 09:47:00|26592.3|26592.3|26591.69|26591.69|26592.3|26592.3|26591.69|26591.69|0
1621936050000|2021-05-25 09:47:30|26588.15|26588.15|26587.55|26587.55|26588.15|26588.15|26587.55|26587.55|0
1621936070000|2021-05-25 09:47:50|26588.15|26588.15|26585.21|26585.21|26588.75|26588.75|26585.21|26585.21|0
1621936080000|2021-05-25 09:48:00|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|0
1621936100000|2021-05-25 09:48:20|26587.55|26587.55|26594.63|26594.63|26594.63|26594.63|26587.55|26587.55|0
1621936110000|2021-05-25 09:48:30|26595.24|26595.24|26591.69|26591.69|26595.24|26595.24|26591.69|26591.69|0
1621936140000|2021-05-25 09:49:00|26592.3|26592.3|26592.3|26592.3|26592.3|26592.3|26592.3|26592.3|0
1621936150000|2021-05-25 09:49:10|26592.71|26592.71|26593.12|26593.12|26593.12|26593.12|26592.71|26592.71|0
1621936170000|2021-05-25 09:49:30|26592.52|26592.52|26592.52|26592.52|26592.52|26592.52|26592.52|26592.52|0
1621936180000|2021-05-25 09:49:40|26592.93|26592.93|26592.93|26592.93|26592.93|26592.93|26592.93|26592.93|0
1621936200000|2021-05-25 09:50:00|26585.84|26585.84|26585.02|26585.02|26585.84|26585.84|26585.02|26585.02|0
1621936220000|2021-05-25 09:50:20|26585.43|26585.43|26585.43|26585.43|26585.43|26585.43|26585.43|26585.43|0
1621936230000|2021-05-25 09:50:30|26586.03|26586.03|26586.03|26586.03|26586.03|26586.03|26586.03|26586.03|0
1621936240000|2021-05-25 09:50:40|26582.49|26582.49|26578.95|26578.95|26582.49|26582.49|26578.95|26578.95|0
1621936250000|2021-05-25 09:50:50|26578.54|26578.54|26577.94|26577.94|26578.54|26578.54|26577.94|26577.94|0
1621936300000|2021-05-25 09:51:40|26574.4|26574.4|26574.4|26574.4|26574.4|26574.4|26574.4|26574.4|0
1621936310000|2021-05-25 09:51:50|26575|26575|26575|26575|26575|26575|26575|26575|0
1621936320000|2021-05-25 09:52:00|26578.54|26578.54|26578.54|26578.54|26578.54|26578.54|26578.54|26578.54|0
1621936340000|2021-05-25 09:52:20|26585.62|26585.62|26585.62|26585.62|26585.62|26585.62|26585.62|26585.62|0
1621936470000|2021-05-25 09:54:30|26606.87|26606.87|26607.28|26607.28|26607.28|26607.28|26606.87|26606.87|0
1621936500000|2021-05-25 09:55:00|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|0
1621936510000|2021-05-25 09:55:10|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|0
1621936540000|2021-05-25 09:55:40|26617.49|26617.49|26617.49|26617.49|26617.49|26617.49|26617.49|26617.49|0
1621936550000|2021-05-25 09:55:50|26613.95|26613.95|26613.95|26613.95|26613.95|26613.95|26613.95|26613.95|0
1621936560000|2021-05-25 09:56:00|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|26610.41|0
1621936620000|2021-05-25 09:57:00|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|26606.87|0
1621936640000|2021-05-25 09:57:20|26603.33|26603.33|26603.33|26603.33|26603.33|26603.33|26603.33|26603.33|0
1621936690000|2021-05-25 09:58:10|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|26603.74|0
1621936700000|2021-05-25 09:58:20|26603.14|26603.14|26603.14|26603.14|26603.14|26603.14|26603.14|26603.14|0
1621936710000|2021-05-25 09:58:30|26602.73|26602.73|26602.73|26602.73|26602.73|26602.73|26602.73|26602.73|0
1621936750000|2021-05-25 09:59:10|26602.15|26602.15|26602.15|26602.15|26602.15|26602.15|26602.15|26602.15|0
1621936770000|2021-05-25 09:59:30|26601.96|26601.96|26601.55|26601.55|26601.96|26601.96|26601.55|26601.55|0
1621936790000|2021-05-25 09:59:50|26601.93|26601.93|26601.93|26601.93|26601.93|26601.93|26601.93|26601.93|0
1621936820000|2021-05-25 10:00:20|26591.31|26591.31|26591.31|26591.31|26591.31|26591.31|26591.31|26591.31|0
1621936840000|2021-05-25 10:00:40|26594.85|26594.85|26594.85|26594.85|26594.85|26594.85|26594.85|26594.85|0
1621936850000|2021-05-25 10:00:50|26598.39|26598.39|26597.98|26597.98|26598.39|26598.39|26597.98|26597.98|0
1621936860000|2021-05-25 10:01:00|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|26598.17|0
1621936930000|2021-05-25 10:02:10|26605.26|26605.26|26612.94|26612.94|26612.94|26612.94|26605.26|26605.26|0
1621936950000|2021-05-25 10:02:30|26613.35|26613.35|26609.81|26609.81|26613.76|26613.76|26609.81|26609.81|0
1621936980000|2021-05-25 10:03:00|26609.4|26609.4|26609.4|26609.4|26609.4|26609.4|26609.4|26609.4|0
1621936990000|2021-05-25 10:03:10|26616.48|26616.48|26616.89|26616.89|26616.89|26616.89|26616.48|26616.48|0
1621937000000|2021-05-25 10:03:20|26620.43|26620.43|26620.43|26620.43|26620.43|26620.43|26620.43|26620.43|0
1621937010000|2021-05-25 10:03:30|26616.89|26616.89|26609.81|26609.81|26616.89|26616.89|26609.81|26609.81|0
1621937020000|2021-05-25 10:03:40|26602.73|26602.73|26599.19|26599.19|26606.27|26606.27|26599.19|26599.19|0
1621937030000|2021-05-25 10:03:50|26595.65|26595.65|26592.1|26592.1|26595.65|26595.65|26592.1|26592.1|0
1621937040000|2021-05-25 10:04:00|26595.65|26595.65|26595.65|26595.65|26595.65|26595.65|26592.1|26592.1|0
1621937080000|2021-05-25 10:04:40|26596.06|26596.06|26596.06|26596.06|26596.06|26596.06|26596.06|26596.06|0
1621937100000|2021-05-25 10:05:00|26599.6|26599.6|26599.6|26599.6|26599.6|26599.6|26599.6|26599.6|0
1621937120000|2021-05-25 10:05:20|26599.19|26599.19|26599.19|26599.19|26599.19|26599.19|26599.19|26599.19|0
1621937140000|2021-05-25 10:05:40|26598.8|26598.8|26599.19|26599.19|26599.19|26599.19|26598.8|26598.8|0
1621937150000|2021-05-25 10:05:50|26599.79|26599.79|26600.39|26600.39|26600.39|26600.39|26599.79|26599.79|0
1621937160000|2021-05-25 10:06:00|26603.93|26603.93|26603.93|26603.93|26603.93|26603.93|26603.93|26603.93|0
1621937240000|2021-05-25 10:07:20|26604.75|26604.75|26604.75|26604.75|26604.75|26604.75|26604.75|26604.75|0
1621937260000|2021-05-25 10:07:40|26626|26626|26622.46|26622.46|26626|26626|26622.46|26622.46|0
1621937340000|2021-05-25 10:09:00|26611.83|26611.83|26611.83|26611.83|26611.83|26611.83|26611.83|26611.83|0
1621937430000|2021-05-25 10:10:30|26611.45|26611.45|26611.45|26611.45|26611.45|26611.45|26611.45|26611.45|0
1621937490000|2021-05-25 10:11:30|26607.91|26607.91|26604.37|26604.37|26607.91|26607.91|26604.37|26604.37|0
1621937640000|2021-05-25 10:14:00|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|26603.77|0
1621937670000|2021-05-25 10:14:30|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|0
1621937720000|2021-05-25 10:15:20|26606.71|26606.71|26606.71|26606.71|26606.71|26606.71|26606.71|26606.71|0
1621937740000|2021-05-25 10:15:40|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|26603.17|0
1621937750000|2021-05-25 10:15:50|26599.62|26599.62|26596.08|26596.08|26599.62|26599.62|26596.08|26596.08|0
1621937810000|2021-05-25 10:16:50|26592.54|26592.54|26592.54|26592.54|26592.54|26592.54|26592.54|26592.54|0
1621937820000|2021-05-25 10:17:00|26585.46|26585.46|26581.51|26581.51|26589|26589|26580.91|26580.91|0
1621937840000|2021-05-25 10:17:20|26580.49|26580.49|26580.49|26580.49|26580.49|26580.49|26580.49|26580.49|0
1621937860000|2021-05-25 10:17:40|26581.1|26581.1|26588.78|26588.78|26588.78|26588.78|26581.1|26581.1|0
1621937870000|2021-05-25 10:17:50|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|0
1621937910000|2021-05-25 10:18:30|26592.73|26592.73|26596.27|26596.27|26596.27|26596.27|26592.73|26592.73|0
1621937940000|2021-05-25 10:19:00|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|0
1621938020000|2021-05-25 10:20:20|26596.46|26596.46|26596.46|26596.46|26596.46|26596.46|26596.46|26596.46|0
1621938050000|2021-05-25 10:20:50|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|0
1621938130000|2021-05-25 10:22:10|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|26599.4|0
1621938140000|2021-05-25 10:22:20|26602.95|26602.95|26592.92|26592.92|26602.95|26602.95|26592.32|26592.32|0
1621938170000|2021-05-25 10:22:50|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|0
1621938180000|2021-05-25 10:23:00|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|26595.86|0
1621938240000|2021-05-25 10:24:00|26602.95|26602.95|26595.86|26595.86|26602.95|26602.95|26595.86|26595.86|0
1621938260000|2021-05-25 10:24:20|26592.32|26592.32|26595.86|26595.86|26595.86|26595.86|26592.32|26592.32|0
1621938300000|2021-05-25 10:25:00|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|0
1621938350000|2021-05-25 10:25:50|26595.86|26595.86|26599.4|26599.4|26599.4|26599.4|26595.86|26595.86|0
1621938370000|2021-05-25 10:26:10|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|26592.32|0
1621938380000|2021-05-25 10:26:20|26588.78|26588.78|26585.24|26585.24|26588.78|26588.78|26585.24|26585.24|0
1621938410000|2021-05-25 10:26:50|26584.64|26584.64|26585.84|26585.84|26585.84|26585.84|26584.64|26584.64|0
1621938420000|2021-05-25 10:27:00|26585.24|26585.24|26585.24|26585.24|26585.24|26585.24|26585.24|26585.24|0
1621938480000|2021-05-25 10:28:00|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|0
1621938490000|2021-05-25 10:28:10|26584.04|26584.04|26583.84|26583.84|26584.04|26584.04|26583.84|26583.84|0
1621938510000|2021-05-25 10:28:30|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|26583.43|0
1621938520000|2021-05-25 10:28:40|26586.97|26586.97|26590.52|26590.52|26590.52|26590.52|26586.97|26586.97|0
1621938570000|2021-05-25 10:29:30|26591.12|26591.12|26591.72|26591.72|26591.72|26591.72|26591.12|26591.12|0
1621938600000|2021-05-25 10:30:00|26588.18|26588.18|26586.97|26586.97|26588.18|26588.18|26586.97|26586.97|0
1621938630000|2021-05-25 10:30:30|26583.43|26583.43|26576.35|26576.35|26583.43|26583.43|26576.35|26576.35|0
1621938700000|2021-05-25 10:31:40|26579.89|26579.89|26579.89|26579.89|26579.89|26579.89|26579.89|26579.89|0
1621938760000|2021-05-25 10:32:40|26576.35|26576.35|26576.35|26576.35|26576.35|26576.35|26576.35|26576.35|0
1621938770000|2021-05-25 10:32:50|26572.81|26572.81|26572.81|26572.81|26572.81|26572.81|26572.81|26572.81|0
1621938780000|2021-05-25 10:33:00|26572.21|26572.21|26572.21|26572.21|26572.21|26572.21|26572.21|26572.21|0
1621938810000|2021-05-25 10:33:30|26571.61|26571.61|26571.61|26571.61|26571.61|26571.61|26571.61|26571.61|0
1621938860000|2021-05-25 10:34:20|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|0
1621938930000|2021-05-25 10:35:30|26575.75|26575.75|26575.75|26575.75|26575.75|26575.75|26575.75|26575.75|0
1621938950000|2021-05-25 10:35:50|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|26575.15|0
1621938960000|2021-05-25 10:36:00|26582.23|26582.23|26582.23|26582.23|26582.23|26582.23|26582.23|26582.23|0
1621938970000|2021-05-25 10:36:10|26585.77|26585.77|26589.91|26589.91|26589.91|26589.91|26585.77|26585.77|0
1621939010000|2021-05-25 10:36:50|26589.31|26589.31|26589.72|26589.72|26589.72|26589.72|26589.31|26589.31|0
1621939070000|2021-05-25 10:37:50|26589.31|26589.31|26596.39|26596.39|26596.39|26596.39|26589.31|26589.31|0
1621939090000|2021-05-25 10:38:10|26599.94|26599.94|26599.94|26599.94|26599.94|26599.94|26599.94|26599.94|0
1621939140000|2021-05-25 10:39:00|26603.48|26603.48|26607.02|26607.02|26610.56|26610.56|26603.48|26603.48|0
1621939150000|2021-05-25 10:39:10|26610.56|26610.56|26611.16|26611.16|26611.16|26611.16|26610.56|26610.56|0
1621939170000|2021-05-25 10:39:30|26614.7|26614.7|26614.7|26614.7|26614.7|26614.7|26614.7|26614.7|0
1621939190000|2021-05-25 10:39:50|26614.1|26614.1|26614.1|26614.1|26614.1|26614.1|26614.1|26614.1|0
1621939200000|2021-05-25 10:40:00|26617.64|26617.64|26617.64|26617.64|26617.64|26617.64|26617.64|26617.64|0
1621939220000|2021-05-25 10:40:20|26607.02|26607.02|26603.48|26603.48|26607.02|26607.02|26603.48|26603.48|0
1621939250000|2021-05-25 10:40:50|26603.07|26603.07|26603.07|26603.07|26603.07|26603.07|26603.07|26603.07|0
1621939260000|2021-05-25 10:41:00|26599.53|26599.53|26599.11|26599.11|26599.53|26599.53|26599.11|26599.11|0
1621939270000|2021-05-25 10:41:10|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|0
1621939290000|2021-05-25 10:41:30|26605.79|26605.79|26605.79|26605.79|26605.79|26605.79|26605.79|26605.79|0
1621939320000|2021-05-25 10:42:00|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|0
1621939360000|2021-05-25 10:42:40|26606.61|26606.61|26606.61|26606.61|26606.61|26606.61|26606.61|26606.61|0
1621939380000|2021-05-25 10:43:00|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|0
1621939400000|2021-05-25 10:43:20|26613.69|26613.69|26613.69|26613.69|26613.69|26613.69|26613.69|26613.69|0
1621939410000|2021-05-25 10:43:30|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|0
1621939430000|2021-05-25 10:43:50|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|0
1621939450000|2021-05-25 10:44:10|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|0
1621939500000|2021-05-25 10:45:00|26609.74|26609.74|26613.28|26613.28|26613.28|26613.28|26609.74|26609.74|0
1621939550000|2021-05-25 10:45:50|26612.87|26612.87|26612.87|26612.87|26612.87|26612.87|26612.87|26612.87|0
1621939570000|2021-05-25 10:46:10|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|0
1621939640000|2021-05-25 10:47:20|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|0
1621939650000|2021-05-25 10:47:30|26617.42|26617.42|26617.42|26617.42|26617.42|26617.42|26617.42|26617.42|0
1621939700000|2021-05-25 10:48:20|26613.88|26613.88|26613.88|26613.88|26613.88|26613.88|26613.88|26613.88|0
1621939760000|2021-05-25 10:49:20|26610.34|26610.34|26610.34|26610.34|26610.34|26610.34|26610.34|26610.34|0
1621939770000|2021-05-25 10:49:30|26606.8|26606.8|26606.8|26606.8|26606.8|26606.8|26606.8|26606.8|0
1621939820000|2021-05-25 10:50:20|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|0
1621939850000|2021-05-25 10:50:50|26602.85|26602.85|26602.85|26602.85|26602.85|26602.85|26602.85|26602.85|0
1621939930000|2021-05-25 10:52:10|26606.39|26606.39|26606.39|26606.39|26606.39|26606.39|26606.39|26606.39|0
1621940010000|2021-05-25 10:53:30|26605.79|26605.79|26598.7|26598.7|26605.79|26605.79|26598.7|26598.7|0
1621940020000|2021-05-25 10:53:40|26598.29|26598.29|26598.29|26598.29|26598.29|26598.29|26598.29|26598.29|0
1621940040000|2021-05-25 10:54:00|26594.75|26594.75|26587.67|26587.67|26594.75|26594.75|26587.67|26587.67|0
1621940060000|2021-05-25 10:54:20|26587.07|26587.07|26587.07|26587.07|26587.07|26587.07|26587.07|26587.07|0
1621940120000|2021-05-25 10:55:20|26587.67|26587.67|26587.67|26587.67|26587.67|26587.67|26587.67|26587.67|0
1621940160000|2021-05-25 10:56:00|26587.48|26587.48|26587.48|26587.48|26587.48|26587.48|26587.48|26587.48|0
1621940180000|2021-05-25 10:56:20|26583.94|26583.94|26583.94|26583.94|26583.94|26583.94|26583.94|26583.94|0
1621940210000|2021-05-25 10:56:50|26583.34|26583.34|26583.34|26583.34|26583.34|26583.34|26583.34|26583.34|0
1621940230000|2021-05-25 10:57:10|26576.25|26576.25|26576.25|26576.25|26576.25|26576.25|26576.25|26576.25|0
1621940280000|2021-05-25 10:58:00|26575.84|26575.84|26575.84|26575.84|26575.84|26575.84|26575.84|26575.84|0
1621940310000|2021-05-25 10:58:30|26572.3|26572.3|26572.3|26572.3|26572.3|26572.3|26572.3|26572.3|0
1621940360000|2021-05-25 10:59:20|26571.7|26571.7|26564.62|26564.62|26571.7|26571.7|26564.62|26564.62|0
1621940390000|2021-05-25 10:59:50|26561.08|26561.08|26561.08|26561.08|26561.08|26561.08|26561.08|26561.08|0
1621940400000|2021-05-25 11:00:00|26568.16|26568.16|26564.62|26564.62|26568.16|26568.16|26564.62|26564.62|0
1621940420000|2021-05-25 11:00:20|26575.24|26575.24|26575.24|26575.24|26575.24|26575.24|26575.24|26575.24|0
1621940480000|2021-05-25 11:01:20|26578.78|26578.78|26578.78|26578.78|26578.78|26578.78|26578.78|26578.78|0
1621940490000|2021-05-25 11:01:30|26582.32|26582.32|26583.34|26583.34|26586.88|26586.88|26582.32|26582.32|0
1621940500000|2021-05-25 11:01:40|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|0
1621940520000|2021-05-25 11:02:00|26590.42|26590.42|26590.42|26590.42|26590.42|26590.42|26590.42|26590.42|0
1621940530000|2021-05-25 11:02:10|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|26586.88|0
1621940590000|2021-05-25 11:03:10|26587.29|26587.29|26587.29|26587.29|26587.29|26587.29|26587.29|26587.29|0
1621940610000|2021-05-25 11:03:30|26587.7|26587.7|26587.7|26587.7|26587.7|26587.7|26587.7|26587.7|0
1621940620000|2021-05-25 11:03:40|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|0
1621940640000|2021-05-25 11:04:00|26594.78|26594.78|26594.78|26594.78|26594.78|26594.78|26594.78|26594.78|0
1621940650000|2021-05-25 11:04:10|26598.32|26598.32|26598.32|26598.32|26598.32|26598.32|26598.32|26598.32|0
1621940670000|2021-05-25 11:04:30|26598.92|26598.92|26598.92|26598.92|26598.92|26598.92|26598.92|26598.92|0
1621940680000|2021-05-25 11:04:40|26595.38|26595.38|26591.84|26591.84|26595.38|26595.38|26591.84|26591.84|0
1621940690000|2021-05-25 11:04:50|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|26588.3|0
1621940700000|2021-05-25 11:05:00|26591.84|26591.84|26592.25|26592.25|26592.25|26592.25|26591.84|26591.84|0
1621940720000|2021-05-25 11:05:20|26591.84|26591.84|26592.44|26592.44|26592.44|26592.44|26591.84|26591.84|0
1621940730000|2021-05-25 11:05:30|26592.63|26592.63|26592.63|26592.63|26592.63|26592.63|26592.63|26592.63|0
1621940760000|2021-05-25 11:06:00|26599.72|26599.72|26599.72|26599.72|26599.72|26599.72|26599.72|26599.72|0
1621940800000|2021-05-25 11:06:40|26600.54|26600.54|26600.54|26600.54|26600.54|26600.54|26600.54|26600.54|0
1621940810000|2021-05-25 11:06:50|26600.13|26600.13|26596.59|26596.59|26600.13|26600.13|26596.59|26596.59|0
1621940830000|2021-05-25 11:07:10|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|0
1621940840000|2021-05-25 11:07:20|26604.27|26604.27|26605.47|26605.47|26605.47|26605.47|26604.27|26604.27|0
1621940850000|2021-05-25 11:07:30|26612.56|26612.56|26612.56|26612.56|26612.56|26612.56|26612.56|26612.56|0
1621940860000|2021-05-25 11:07:40|26611.95|26611.95|26611.95|26611.95|26611.95|26611.95|26611.95|26611.95|0
1621940900000|2021-05-25 11:08:20|26611.35|26611.35|26611.35|26611.35|26611.35|26611.35|26611.35|26611.35|0
1621940930000|2021-05-25 11:08:50|26607.81|26607.81|26607.81|26607.81|26607.81|26607.81|26607.81|26607.81|0
1621940980000|2021-05-25 11:09:40|26614.89|26614.89|26615.3|26615.3|26615.3|26615.3|26614.89|26614.89|0
1621941000000|2021-05-25 11:10:00|26618.85|26618.85|26618.85|26618.85|26618.85|26618.85|26618.85|26618.85|0
1621941050000|2021-05-25 11:10:50|26619.26|26619.26|26626.34|26626.34|26626.34|26626.34|26619.26|26619.26|0
1621941060000|2021-05-25 11:11:00|26622.8|26622.8|26636.96|26636.96|26636.96|26636.96|26622.8|26622.8|0
1621941080000|2021-05-25 11:11:20|26636.55|26636.55|26636.55|26636.55|26636.55|26636.55|26636.55|26636.55|0
1621941090000|2021-05-25 11:11:30|26636.96|26636.96|26636.96|26636.96|26636.96|26636.96|26636.96|26636.96|0
1621941110000|2021-05-25 11:11:50|26633.42|26633.42|26629.88|26629.88|26633.42|26633.42|26629.88|26629.88|0
1621941120000|2021-05-25 11:12:00|26629.47|26629.47|26629.47|26629.47|26629.47|26629.47|26629.47|26629.47|0
1621941130000|2021-05-25 11:12:10|26640.09|26640.09|26640.09|26640.09|26640.09|26640.09|26640.09|26640.09|0
1621941170000|2021-05-25 11:12:50|26639.49|26639.49|26639.49|26639.49|26639.49|26639.49|26639.49|26639.49|0
1621941180000|2021-05-25 11:13:00|26632.41|26632.41|26628.87|26628.87|26632.41|26632.41|26628.87|26628.87|0
1621941280000|2021-05-25 11:14:40|26625.33|26625.33|26621.78|26621.78|26625.33|26625.33|26621.78|26621.78|0
1621941320000|2021-05-25 11:15:20|26614.7|26614.7|26611.16|26611.16|26614.7|26614.7|26611.16|26611.16|0
1621941330000|2021-05-25 11:15:30|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|0
1621941340000|2021-05-25 11:15:40|26611.16|26611.16|26611.16|26611.16|26611.76|26611.76|26611.16|26611.16|0
1621941410000|2021-05-25 11:16:50|26607.62|26607.62|26608.22|26608.22|26608.22|26608.22|26607.62|26607.62|0
1621941420000|2021-05-25 11:17:00|26615.3|26615.3|26615.3|26615.3|26615.3|26615.3|26615.3|26615.3|0
1621941430000|2021-05-25 11:17:10|26622.39|26622.39|26622.39|26622.39|26622.39|26622.39|26622.39|26622.39|0
1621941500000|2021-05-25 11:18:20|26615.3|26615.3|26616.26|26616.26|26616.26|26616.26|26615.3|26615.3|0
1621941550000|2021-05-25 11:19:10|26616.86|26616.86|26616.86|26616.86|26616.86|26616.86|26616.86|26616.86|0
1621941560000|2021-05-25 11:19:20|26616.26|26616.26|26616.26|26616.26|26616.26|26616.26|26616.26|26616.26|0
1621941590000|2021-05-25 11:19:50|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|0
1621941610000|2021-05-25 11:20:10|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|0
1621941660000|2021-05-25 11:21:00|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|0
1621941710000|2021-05-25 11:21:50|26623.35|26623.35|26623.35|26623.35|26623.35|26623.35|26623.35|26623.35|0
1621941800000|2021-05-25 11:23:20|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|26619.8|0
1621941810000|2021-05-25 11:23:30|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|26619.2|0
1621941840000|2021-05-25 11:24:00|26612.12|26612.12|26615.66|26615.66|26615.66|26615.66|26612.12|26612.12|0
1621941930000|2021-05-25 11:25:30|26617.39|26617.39|26617.39|26617.39|26617.39|26617.39|26617.39|26617.39|0
1621941960000|2021-05-25 11:26:00|26610.3|26610.3|26610.3|26610.3|26610.3|26610.3|26610.3|26610.3|0
1621941970000|2021-05-25 11:26:10|26610.88|26610.88|26610.88|26610.88|26610.88|26610.88|26610.88|26610.88|0
1621941980000|2021-05-25 11:26:20|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|0
1621942020000|2021-05-25 11:27:00|26614.01|26614.01|26614.42|26614.42|26614.42|26614.42|26614.01|26614.01|0
1621942050000|2021-05-25 11:27:30|26621.5|26621.5|26618.15|26618.15|26621.5|26621.5|26617.96|26617.96|0
1621942150000|2021-05-25 11:29:10|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|0
1621942190000|2021-05-25 11:29:50|26618.15|26618.15|26618.15|26618.15|26618.15|26618.15|26618.15|26618.15|0
1621942260000|2021-05-25 11:31:00|26614.61|26614.61|26611.07|26611.07|26614.61|26614.61|26611.07|26611.07|0
1621942280000|2021-05-25 11:31:20|26607.53|26607.53|26607.53|26607.53|26607.53|26607.53|26607.53|26607.53|0
1621942320000|2021-05-25 11:32:00|26603.99|26603.99|26603.99|26603.99|26603.99|26603.99|26603.99|26603.99|0
1621942360000|2021-05-25 11:32:40|26611.07|26611.07|26614.61|26614.61|26614.61|26614.61|26611.07|26611.07|0
1621942380000|2021-05-25 11:33:00|26615.82|26615.82|26616.42|26616.42|26616.42|26616.42|26615.82|26615.82|0
1621942390000|2021-05-25 11:33:10|26617.02|26617.02|26617.02|26617.02|26617.02|26617.02|26617.02|26617.02|0
1621942410000|2021-05-25 11:33:30|26609.94|26609.94|26605.79|26605.79|26612.88|26612.88|26605.79|26605.79|0
1621942420000|2021-05-25 11:33:40|26605.19|26605.19|26601.65|26601.65|26605.19|26605.19|26601.65|26601.65|0
1621942440000|2021-05-25 11:34:00|26601.05|26601.05|26601.05|26601.05|26601.05|26601.05|26601.05|26601.05|0
1621942450000|2021-05-25 11:34:10|26593.97|26593.97|26593.97|26593.97|26593.97|26593.97|26593.97|26593.97|0
1621942460000|2021-05-25 11:34:20|26597.51|26597.51|26597.51|26597.51|26597.51|26597.51|26597.51|26597.51|0
1621942470000|2021-05-25 11:34:30|26596.91|26596.91|26596.91|26596.91|26596.91|26596.91|26596.91|26596.91|0
1621942480000|2021-05-25 11:34:40|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|26600.45|0
1621942510000|2021-05-25 11:35:10|26593.37|26593.37|26593.37|26593.37|26593.37|26593.37|26593.37|26593.37|0
1621942520000|2021-05-25 11:35:20|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|0
1621942570000|2021-05-25 11:36:10|26594.38|26594.38|26594.38|26594.38|26594.38|26594.38|26594.38|26594.38|0
1621942610000|2021-05-25 11:36:50|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|26593.78|0
1621942630000|2021-05-25 11:37:10|26590.24|26590.24|26590.24|26590.24|26590.24|26590.24|26590.24|26590.24|0
1621942680000|2021-05-25 11:38:00|26589.85|26589.85|26589.85|26589.85|26589.85|26589.85|26589.85|26589.85|0
1621942700000|2021-05-25 11:38:20|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|26586.31|0
1621942750000|2021-05-25 11:39:10|26586.91|26586.91|26586.91|26586.91|26586.91|26586.91|26586.91|26586.91|0
1621942760000|2021-05-25 11:39:20|26590.45|26590.45|26593.99|26593.99|26593.99|26593.99|26590.45|26590.45|0
1621942770000|2021-05-25 11:39:30|26597.54|26597.54|26601.08|26601.08|26601.08|26601.08|26597.54|26597.54|0
1621942790000|2021-05-25 11:39:50|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|0
1621942830000|2021-05-25 11:40:30|26604.02|26604.02|26604.62|26604.62|26604.62|26604.62|26604.02|26604.02|0
1621942860000|2021-05-25 11:41:00|26608.16|26608.16|26611.7|26611.7|26611.7|26611.7|26608.16|26608.16|0
1621942930000|2021-05-25 11:42:10|26604.62|26604.62|26615.24|26615.24|26615.24|26615.24|26604.62|26604.62|0
1621942980000|2021-05-25 11:43:00|26608.16|26608.16|26608.16|26608.16|26608.16|26608.16|26608.16|26608.16|0
1621942990000|2021-05-25 11:43:10|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|26604.62|0
1621943060000|2021-05-25 11:44:20|26604.81|26604.81|26604.81|26604.81|26604.81|26604.81|26604.81|26604.81|0
1621943080000|2021-05-25 11:44:40|26605.22|26605.22|26617.87|26617.87|26617.87|26617.87|26605.22|26605.22|0
1621943100000|2021-05-25 11:45:00|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|26617.46|0
1621943120000|2021-05-25 11:45:20|26616.45|26616.45|26616.45|26616.45|26616.45|26616.45|26616.45|26616.45|0
1621943140000|2021-05-25 11:45:40|26609.36|26609.36|26609.97|26609.97|26609.97|26609.97|26609.36|26609.36|0
1621943150000|2021-05-25 11:45:50|26610.57|26610.57|26610.57|26610.57|26610.57|26610.57|26610.57|26610.57|0
1621943180000|2021-05-25 11:46:20|26609.36|26609.36|26609.36|26609.36|26609.36|26609.36|26609.36|26609.36|0
1621943340000|2021-05-25 11:49:00|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|0
1621943350000|2021-05-25 11:49:10|26602.28|26602.28|26602.28|26602.28|26602.28|26602.28|26602.28|26602.28|0
1621943380000|2021-05-25 11:49:40|26598.74|26598.74|26598.74|26598.74|26602.28|26602.28|26598.74|26598.74|0
1621943390000|2021-05-25 11:49:50|26602.28|26602.28|26605.82|26605.82|26605.82|26605.82|26602.28|26602.28|0
1621943420000|2021-05-25 11:50:20|26602.28|26602.28|26606.42|26606.42|26606.42|26606.42|26602.28|26602.28|0
1621943500000|2021-05-25 11:51:40|26607.03|26607.03|26607.03|26607.03|26607.03|26607.03|26607.03|26607.03|0
1621943510000|2021-05-25 11:51:50|26607.22|26607.22|26607.98|26607.98|26607.98|26607.98|26607.22|26607.22|0
1621943550000|2021-05-25 11:52:30|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|0
1621943570000|2021-05-25 11:52:50|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|26600.9|0
1621943630000|2021-05-25 11:53:50|26600.3|26600.3|26600.3|26600.3|26600.3|26600.3|26600.3|26600.3|0
1621943640000|2021-05-25 11:54:00|26596.76|26596.76|26596.76|26596.76|26596.76|26596.76|26596.76|26596.76|0
1621943650000|2021-05-25 11:54:10|26589.68|26589.68|26600.3|26600.3|26600.3|26600.3|26586.14|26586.14|0
1621943660000|2021-05-25 11:54:20|26599.7|26599.7|26599.7|26599.7|26600.3|26600.3|26599.7|26599.7|0
1621943690000|2021-05-25 11:54:50|26599.1|26599.1|26599.1|26599.1|26599.1|26599.1|26599.1|26599.1|0
1621943720000|2021-05-25 11:55:20|26595.56|26595.56|26602.64|26602.64|26602.64|26602.64|26595.56|26595.56|0
1621943730000|2021-05-25 11:55:30|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|0
1621943750000|2021-05-25 11:55:50|26595.94|26595.94|26595.94|26595.94|26595.94|26595.94|26595.94|26595.94|0
1621943770000|2021-05-25 11:56:10|26603.02|26603.02|26603.02|26603.02|26603.02|26603.02|26603.02|26603.02|0
1621943780000|2021-05-25 11:56:20|26602.42|26602.42|26595.34|26595.34|26602.42|26602.42|26595.34|26595.34|0
1621943790000|2021-05-25 11:56:30|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|0
1621943820000|2021-05-25 11:57:00|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|26584.71|0
1621943830000|2021-05-25 11:57:10|26581.17|26581.17|26577.63|26577.63|26588.25|26588.25|26577.63|26577.63|0
1621943850000|2021-05-25 11:57:30|26574.09|26574.09|26574.09|26574.09|26574.09|26574.09|26574.09|26574.09|0
1621943890000|2021-05-25 11:58:10|26581.17|26581.17|26581.17|26581.17|26581.17|26581.17|26574.09|26574.09|0
1621943900000|2021-05-25 11:58:20|26574.09|26574.09|26581.17|26581.17|26581.17|26581.17|26574.09|26574.09|0
1621943930000|2021-05-25 11:58:50|26581.58|26581.58|26581.99|26581.99|26581.99|26581.99|26581.58|26581.58|0
1621943940000|2021-05-25 11:59:00|26574.91|26574.91|26581.99|26581.99|26581.99|26581.99|26574.91|26574.91|0
1621943950000|2021-05-25 11:59:10|26585.53|26585.53|26589.08|26589.08|26589.08|26589.08|26585.53|26585.53|0
1621943960000|2021-05-25 11:59:20|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|0
1621943990000|2021-05-25 11:59:50|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|26588.25|0
1621944000000|2021-05-25 12:00:00|26587.84|26587.84|26594.93|26594.93|26594.93|26594.93|26587.84|26587.84|0
1621944170000|2021-05-25 12:02:50|26598.47|26598.47|26594.93|26594.93|26598.47|26598.47|26591.39|26591.39|0
1621944200000|2021-05-25 12:03:20|26591.39|26591.39|26594.93|26594.93|26594.93|26594.93|26591.39|26591.39|0
1621944270000|2021-05-25 12:04:30|26595.34|26595.34|26595.34|26595.34|26595.34|26595.34|26595.34|26595.34|0
1621944350000|2021-05-25 12:05:50|26591.8|26591.8|26591.8|26591.8|26591.8|26591.8|26591.8|26591.8|0
1621944420000|2021-05-25 12:07:00|26595.34|26595.34|26594.74|26594.74|26595.34|26595.34|26594.74|26594.74|0
1621944440000|2021-05-25 12:07:20|26594.13|26594.13|26590.59|26590.59|26594.13|26594.13|26590.59|26590.59|0
1621944450000|2021-05-25 12:07:30|26591.19|26591.19|26591.19|26591.19|26591.19|26591.19|26591.19|26591.19|0
1621944480000|2021-05-25 12:08:00|26590.59|26590.59|26590.59|26590.59|26590.59|26590.59|26590.59|26590.59|0
1621944490000|2021-05-25 12:08:10|26590.02|26590.02|26590.02|26590.02|26590.02|26590.02|26590.02|26590.02|0
1621944510000|2021-05-25 12:08:30|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|26586.48|0
1621944520000|2021-05-25 12:08:40|26582.94|26582.94|26582.94|26582.94|26582.94|26582.94|26582.94|26582.94|0
1621944580000|2021-05-25 12:09:40|26590.02|26590.02|26586.48|26586.48|26590.02|26590.02|26586.48|26586.48|0
1621944610000|2021-05-25 12:10:10|26587.05|26587.05|26587.24|26587.24|26587.24|26587.24|26587.05|26587.05|0
1621944620000|2021-05-25 12:10:20|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|0
1621944750000|2021-05-25 12:12:30|26591.39|26591.39|26591.8|26591.8|26591.8|26591.8|26591.39|26591.39|0
1621944760000|2021-05-25 12:12:40|26592.21|26592.21|26595.75|26595.75|26595.75|26595.75|26592.21|26592.21|0
1621944770000|2021-05-25 12:12:50|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|26592.21|0
1621944840000|2021-05-25 12:14:00|26595.75|26595.75|26595.75|26595.75|26595.75|26595.75|26595.75|26595.75|0
1621944860000|2021-05-25 12:14:20|26599.29|26599.29|26595.75|26595.75|26599.29|26599.29|26595.75|26595.75|0
1621944880000|2021-05-25 12:14:40|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|26595.56|0
1621944920000|2021-05-25 12:15:20|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|0
1621944960000|2021-05-25 12:16:00|26594.74|26594.74|26594.74|26594.74|26594.74|26594.74|26594.74|26594.74|0
1621944990000|2021-05-25 12:16:30|26595.15|26595.15|26595.15|26595.15|26595.56|26595.56|26595.15|26595.15|0
1621945010000|2021-05-25 12:16:50|26598.69|26598.69|26598.69|26598.69|26598.69|26598.69|26598.69|26598.69|0
1621945080000|2021-05-25 12:18:00|26598.3|26598.3|26598.88|26598.88|26598.88|26598.88|26598.3|26598.3|0
1621945170000|2021-05-25 12:19:30|26602.42|26602.42|26602.42|26602.42|26602.42|26602.42|26602.42|26602.42|0
1621945250000|2021-05-25 12:20:50|26602.83|26602.83|26602.83|26602.83|26602.83|26602.83|26602.83|26602.83|0
1621945280000|2021-05-25 12:21:20|26602.42|26602.42|26602.23|26602.23|26602.42|26602.42|26602.23|26602.23|0
1621945370000|2021-05-25 12:22:50|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|0
1621945380000|2021-05-25 12:23:00|26591.61|26591.61|26591.61|26591.61|26591.61|26591.61|26591.61|26591.61|0
1621945500000|2021-05-25 12:25:00|26591|26591|26591|26591|26591|26591|26591|26591|0
1621945520000|2021-05-25 12:25:20|26590.59|26590.59|26597.68|26597.68|26597.68|26597.68|26590.59|26590.59|0
1621945530000|2021-05-25 12:25:30|26594.13|26594.13|26597.07|26597.07|26597.68|26597.68|26594.13|26594.13|0
1621945580000|2021-05-25 12:26:20|26600.61|26600.61|26600.61|26600.61|26600.61|26600.61|26600.61|26600.61|0
1621945620000|2021-05-25 12:27:00|26597.07|26597.07|26593.53|26593.53|26597.07|26597.07|26593.53|26593.53|0
1621945730000|2021-05-25 12:28:50|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|0
1621945750000|2021-05-25 12:29:10|26593.53|26593.53|26604.16|26604.16|26604.16|26604.16|26593.53|26593.53|0
1621945770000|2021-05-25 12:29:30|26607.7|26607.7|26607.7|26607.7|26607.7|26607.7|26607.7|26607.7|0
1621945780000|2021-05-25 12:29:40|26608.11|26608.11|26604.57|26604.57|26608.11|26608.11|26604.57|26604.57|0
1621945790000|2021-05-25 12:29:50|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|0
1621945800000|2021-05-25 12:30:00|26600.61|26600.61|26593.53|26593.53|26600.61|26600.61|26593.53|26593.53|0
1621945840000|2021-05-25 12:30:40|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|26593.94|0
1621945850000|2021-05-25 12:30:50|26586.86|26586.86|26586.86|26586.86|26586.86|26586.86|26586.86|26586.86|0
1621945860000|2021-05-25 12:31:00|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|26586.45|0
1621945870000|2021-05-25 12:31:10|26586.07|26586.07|26586.07|26586.07|26586.07|26586.07|26586.07|26586.07|0
1621945940000|2021-05-25 12:32:20|26582.53|26582.53|26582.53|26582.53|26582.53|26582.53|26582.53|26582.53|0
1621945970000|2021-05-25 12:32:50|26578.98|26578.98|26578.98|26578.98|26578.98|26578.98|26578.98|26578.98|0
1621945990000|2021-05-25 12:33:10|26578.38|26578.38|26574.84|26574.84|26578.38|26578.38|26574.84|26574.84|0
1621946030000|2021-05-25 12:33:50|26581.92|26581.92|26578.38|26578.38|26581.92|26581.92|26578.38|26578.38|0
1621946070000|2021-05-25 12:34:30|26574.84|26574.84|26574.84|26574.84|26574.84|26574.84|26574.84|26574.84|0
1621946200000|2021-05-25 12:36:40|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|0
1621946310000|2021-05-25 12:38:30|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|0
1621946350000|2021-05-25 12:39:10|26574.24|26574.24|26574.24|26574.24|26574.24|26574.24|26574.24|26574.24|0
1621946450000|2021-05-25 12:40:50|26567.16|26567.16|26567.16|26567.16|26567.16|26567.16|26567.16|26567.16|0
1621946460000|2021-05-25 12:41:00|26566.56|26566.56|26563.01|26563.01|26566.56|26566.56|26563.01|26563.01|0
1621946480000|2021-05-25 12:41:20|26559.47|26559.47|26558.51|26558.51|26559.47|26559.47|26558.51|26558.51|0
1621946500000|2021-05-25 12:41:40|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|0
1621946510000|2021-05-25 12:41:50|26561.64|26561.64|26561.64|26561.64|26561.64|26561.64|26561.64|26561.64|0
1621946530000|2021-05-25 12:42:10|26565.19|26565.19|26575.81|26575.81|26575.81|26575.81|26565.19|26565.19|0
1621946550000|2021-05-25 12:42:30|26576.41|26576.41|26577.01|26577.01|26577.01|26577.01|26576.41|26576.41|0
1621946580000|2021-05-25 12:43:00|26576.41|26576.41|26579.95|26579.95|26579.95|26579.95|26576.41|26576.41|0
1621946600000|2021-05-25 12:43:20|26579.76|26579.76|26579.95|26579.95|26579.95|26579.95|26579.76|26579.76|0
1621946620000|2021-05-25 12:43:40|26583.49|26583.49|26583.49|26583.49|26583.49|26583.49|26583.49|26583.49|0
1621946640000|2021-05-25 12:44:00|26579.95|26579.95|26579.95|26579.95|26579.95|26579.95|26579.95|26579.95|0
1621946650000|2021-05-25 12:44:10|26576.41|26576.41|26576.41|26576.41|26576.41|26576.41|26576.41|26576.41|0
1621946670000|2021-05-25 12:44:30|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|26569.33|0
1621946710000|2021-05-25 12:45:10|26569.93|26569.93|26569.93|26569.93|26569.93|26569.93|26569.93|26569.93|0
1621946730000|2021-05-25 12:45:30|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|26573.47|0
1621946780000|2021-05-25 12:46:20|26574.07|26574.07|26574.67|26574.67|26574.67|26574.67|26574.07|26574.07|0
1621946820000|2021-05-25 12:47:00|26578.22|26578.22|26581.76|26581.76|26581.76|26581.76|26578.22|26578.22|0
1621946850000|2021-05-25 12:47:30|26585.3|26585.3|26585.3|26585.3|26585.3|26585.3|26585.3|26585.3|0
1621946880000|2021-05-25 12:48:00|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|0
1621946920000|2021-05-25 12:48:40|26592.38|26592.38|26592.38|26592.38|26592.38|26592.38|26592.38|26592.38|0
1621946950000|2021-05-25 12:49:10|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|26588.84|0
1621946970000|2021-05-25 12:49:30|26588.24|26588.24|26588.24|26588.24|26588.24|26588.24|26588.24|26588.24|0
1621946990000|2021-05-25 12:49:50|26591.78|26591.78|26591.78|26591.78|26591.78|26591.78|26591.78|26591.78|0
1621947000000|2021-05-25 12:50:00|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|0
1621947020000|2021-05-25 12:50:20|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|0
1621947060000|2021-05-25 12:51:00|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|0
1621947070000|2021-05-25 12:51:10|26588.65|26588.65|26588.65|26588.65|26588.65|26588.65|26588.65|26588.65|0
1621947140000|2021-05-25 12:52:20|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|0
1621947220000|2021-05-25 12:53:40|26596.33|26596.33|26596.33|26596.33|26596.33|26596.33|26596.33|26596.33|0
1621947240000|2021-05-25 12:54:00|26595.73|26595.73|26596.33|26596.33|26596.33|26596.33|26595.73|26595.73|0
1621947250000|2021-05-25 12:54:10|26596.93|26596.93|26598.55|26598.55|26598.55|26598.55|26596.93|26596.93|0
1621947260000|2021-05-25 12:54:20|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|0
1621947290000|2021-05-25 12:54:50|26590.26|26590.26|26590.26|26590.26|26590.26|26590.26|26590.26|26590.26|0
1621947320000|2021-05-25 12:55:20|26589.66|26589.66|26589.66|26589.66|26589.66|26589.66|26589.66|26589.66|0
1621947360000|2021-05-25 12:56:00|26593.2|26593.2|26593.2|26593.2|26593.2|26593.2|26593.2|26593.2|0
1621947370000|2021-05-25 12:56:10|26593.8|26593.8|26594.41|26594.41|26594.41|26594.41|26593.8|26593.8|0
1621947380000|2021-05-25 12:56:20|26597.95|26597.95|26601.49|26601.49|26601.49|26601.49|26597.95|26597.95|0
1621947400000|2021-05-25 12:56:40|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|0
1621947420000|2021-05-25 12:57:00|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|0
1621947550000|2021-05-25 12:59:10|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|0
1621947590000|2021-05-25 12:59:50|26597.35|26597.35|26590.26|26590.26|26597.35|26597.35|26590.26|26590.26|0
1621947610000|2021-05-25 13:00:10|26590.45|26590.45|26590.45|26590.45|26590.45|26590.45|26590.45|26590.45|0
1621947640000|2021-05-25 13:00:40|26594|26594|26605.22|26605.22|26605.22|26605.22|26594|26594|0
1621947650000|2021-05-25 13:00:50|26606.42|26606.42|26605.22|26605.22|26606.42|26606.42|26605.22|26605.22|0
1621947660000|2021-05-25 13:01:00|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|26605.82|0
1621947690000|2021-05-25 13:01:30|26605.22|26605.22|26605.63|26605.63|26605.63|26605.63|26605.22|26605.22|0
1621947710000|2021-05-25 13:01:50|26605.22|26605.22|26598.14|26598.14|26605.22|26605.22|26598.14|26598.14|0
1621947730000|2021-05-25 13:02:10|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|0
1621947760000|2021-05-25 13:02:40|26601.87|26601.87|26601.87|26601.87|26601.87|26601.87|26601.87|26601.87|0
1621947790000|2021-05-25 13:03:10|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|26598.33|0
1621947880000|2021-05-25 13:04:40|26594.79|26594.79|26594.79|26594.79|26594.79|26594.79|26594.79|26594.79|0
1621947890000|2021-05-25 13:04:50|26594.38|26594.38|26593.78|26593.78|26594.38|26594.38|26593.78|26593.78|0
1621947900000|2021-05-25 13:05:00|26592.76|26592.76|26592.76|26592.76|26592.76|26592.76|26592.76|26592.76|0
1621947910000|2021-05-25 13:05:10|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|0
1621947950000|2021-05-25 13:05:50|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|0
1621947960000|2021-05-25 13:06:00|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|26589.22|0
1621947970000|2021-05-25 13:06:10|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|26585.68|0
1621947980000|2021-05-25 13:06:20|26585.08|26585.08|26581.54|26581.54|26585.08|26585.08|26581.54|26581.54|0
1621948090000|2021-05-25 13:08:10|26581.73|26581.73|26581.73|26581.73|26581.73|26581.73|26581.73|26581.73|0
1621948110000|2021-05-25 13:08:30|26578.19|26578.19|26577.78|26577.78|26578.19|26578.19|26577.78|26577.78|0
1621948170000|2021-05-25 13:09:30|26581.32|26581.32|26581.32|26581.32|26581.32|26581.32|26581.32|26581.32|0
1621948190000|2021-05-25 13:09:50|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|0
1621948230000|2021-05-25 13:10:30|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|0
1621948250000|2021-05-25 13:10:50|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|0
1621948280000|2021-05-25 13:11:20|26577.18|26577.18|26577.78|26577.78|26577.78|26577.78|26577.18|26577.18|0
1621948310000|2021-05-25 13:11:50|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|26578.38|0
1621948320000|2021-05-25 13:12:00|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|26578.19|0
1621948340000|2021-05-25 13:12:20|26577.59|26577.59|26577.59|26577.59|26577.59|26577.59|26577.59|26577.59|0
1621948350000|2021-05-25 13:12:30|26578|26578|26578|26578|26578|26578|26578|26578|0
1621948370000|2021-05-25 13:12:50|26577.59|26577.59|26576.99|26576.99|26577.59|26577.59|26576.99|26576.99|0
1621948380000|2021-05-25 13:13:00|26580.53|26580.53|26580.53|26580.53|26580.53|26580.53|26580.53|26580.53|0
1621948420000|2021-05-25 13:13:40|26584.07|26584.07|26584.07|26584.07|26584.07|26584.07|26584.07|26584.07|0
1621948440000|2021-05-25 13:14:00|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|26584.89|0
1621948450000|2021-05-25 13:14:10|26584.48|26584.48|26584.48|26584.48|26584.48|26584.48|26584.48|26584.48|0
1621948460000|2021-05-25 13:14:20|26584.67|26584.67|26584.67|26584.67|26584.67|26584.67|26584.67|26584.67|0
1621948480000|2021-05-25 13:14:40|26585.08|26585.08|26585.08|26585.08|26585.08|26585.08|26585.08|26585.08|0
1621948500000|2021-05-25 13:15:00|26586.89|26586.89|26586.89|26586.89|26586.89|26586.89|26586.89|26586.89|0
1621948510000|2021-05-25 13:15:10|26587.27|26587.27|26587.27|26587.27|26587.27|26587.27|26587.27|26587.27|0
1621948520000|2021-05-25 13:15:20|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|26587.46|0
1621948530000|2021-05-25 13:15:30|26587.65|26587.65|26588.64|26588.64|26588.64|26588.64|26587.65|26587.65|0
1621948560000|2021-05-25 13:16:00|26588.23|26588.23|26588.23|26588.23|26588.23|26588.23|26588.23|26588.23|0
1621948610000|2021-05-25 13:16:50|26598.85|26598.85|26598.66|26598.66|26598.85|26598.85|26598.66|26598.66|0
1621948650000|2021-05-25 13:17:30|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|0
1621948720000|2021-05-25 13:18:40|26602.61|26602.61|26599.07|26599.07|26602.61|26602.61|26599.07|26599.07|0
1621948730000|2021-05-25 13:18:50|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|0
1621948740000|2021-05-25 13:19:00|26599.26|26599.26|26599.26|26599.26|26599.26|26599.26|26599.26|26599.26|0
1621948780000|2021-05-25 13:19:40|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|26599.67|0
1621948800000|2021-05-25 13:20:00|26606.76|26606.76|26603.21|26603.21|26606.76|26606.76|26603.21|26603.21|0
1621948820000|2021-05-25 13:20:20|26604.42|26604.42|26604.42|26604.42|26604.42|26604.42|26604.42|26604.42|0
1621948860000|2021-05-25 13:21:00|26611.5|26611.5|26611.5|26611.5|26611.5|26611.5|26611.5|26611.5|0
1621948910000|2021-05-25 13:21:50|26612.08|26612.08|26612.65|26612.65|26612.65|26612.65|26612.08|26612.08|0
1621948940000|2021-05-25 13:22:20|26616.19|26616.19|26616.19|26616.19|26616.19|26616.19|26616.19|26616.19|0
1621948960000|2021-05-25 13:22:40|26619.73|26619.73|26619.73|26619.73|26619.73|26619.73|26619.73|26619.73|0
1621948980000|2021-05-25 13:23:00|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|0
1621948990000|2021-05-25 13:23:10|26618.75|26618.75|26618.75|26618.75|26618.75|26618.75|26618.75|26618.75|0
1621949000000|2021-05-25 13:23:20|26618.56|26618.56|26618.56|26618.56|26618.56|26618.56|26618.56|26618.56|0
1621949010000|2021-05-25 13:23:30|26625.64|26625.64|26625.64|26625.64|26625.64|26625.64|26625.64|26625.64|0
1621949020000|2021-05-25 13:23:40|26629.18|26629.18|26629.59|26629.59|26629.59|26629.59|26629.18|26629.18|0
1621949040000|2021-05-25 13:24:00|26626.05|26626.05|26625.64|26625.64|26626.05|26626.05|26625.64|26625.64|0
1621949070000|2021-05-25 13:24:30|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|0
1621949080000|2021-05-25 13:24:40|26629.59|26629.59|26629.59|26629.59|26629.59|26629.59|26629.59|26629.59|0
1621949110000|2021-05-25 13:25:10|26630.19|26630.19|26630.19|26630.19|26630.19|26630.19|26630.19|26630.19|0
1621949120000|2021-05-25 13:25:20|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|0
1621949130000|2021-05-25 13:25:30|26627.98|26627.98|26627.98|26627.98|26627.98|26627.98|26627.98|26627.98|0
1621949210000|2021-05-25 13:26:50|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|0
1621949270000|2021-05-25 13:27:50|26624.84|26624.84|26624.84|26624.84|26624.84|26624.84|26624.84|26624.84|0
1621949280000|2021-05-25 13:28:00|26621.3|26621.3|26620.89|26620.89|26621.3|26621.3|26620.89|26620.89|0
1621949290000|2021-05-25 13:28:10|26620.48|26620.48|26620.48|26620.48|26620.48|26620.48|26620.48|26620.48|0
1621949310000|2021-05-25 13:28:30|26624.02|26624.02|26624.02|26624.02|26624.02|26624.02|26624.02|26624.02|0
1621949400000|2021-05-25 13:30:00|26620.48|26620.48|26620.48|26620.48|26624.02|26624.02|26616.94|26616.94|0
1621949430000|2021-05-25 13:30:30|26613.4|26613.4|26599.24|26599.24|26613.4|26613.4|26599.24|26599.24|0
1621949440000|2021-05-25 13:30:40|26598.82|26598.82|26598.82|26598.82|26598.82|26598.82|26598.82|26598.82|0
1621949450000|2021-05-25 13:30:50|26605.91|26605.91|26605.91|26605.91|26605.91|26605.91|26605.91|26605.91|0
1621949480000|2021-05-25 13:31:20|26609.45|26609.45|26595.28|26595.28|26609.45|26609.45|26595.28|26595.28|0
1621949500000|2021-05-25 13:31:40|26598.82|26598.82|26600.03|26600.03|26600.03|26600.03|26598.82|26598.82|0
1621949520000|2021-05-25 13:32:00|26603.57|26603.57|26603.57|26603.57|26603.57|26603.57|26603.57|26603.57|0
1621949530000|2021-05-25 13:32:10|26600.03|26600.03|26594.68|26594.68|26600.03|26600.03|26594.68|26594.68|0
1621949540000|2021-05-25 13:32:20|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|0
1621949570000|2021-05-25 13:32:50|26584.06|26584.06|26587.6|26587.6|26587.6|26587.6|26584.06|26584.06|0
1621949580000|2021-05-25 13:33:00|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|26591.14|0
1621949590000|2021-05-25 13:33:10|26598.22|26598.22|26601.76|26601.76|26601.76|26601.76|26598.22|26598.22|0
1621949600000|2021-05-25 13:33:20|26605.31|26605.31|26608.85|26608.85|26612.39|26612.39|26605.31|26605.31|0
1621949610000|2021-05-25 13:33:30|26608.46|26608.46|26607.5|26607.5|26608.46|26608.46|26607.5|26607.5|0
1621949620000|2021-05-25 13:33:40|26611.05|26611.05|26625.79|26625.79|26625.79|26625.79|26611.05|26611.05|0
1621949630000|2021-05-25 13:33:50|26626.2|26626.2|26619.72|26619.72|26630.34|26630.34|26619.72|26619.72|0
1621949640000|2021-05-25 13:34:00|26619.3|26619.3|26615.76|26615.76|26629.93|26629.93|26615.76|26615.76|0
1621949650000|2021-05-25 13:34:10|26622.85|26622.85|26626.39|26626.39|26626.39|26626.39|26622.85|26622.85|0
1621949660000|2021-05-25 13:34:20|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|0
1621949690000|2021-05-25 13:34:50|26630.53|26630.53|26630.53|26630.53|26630.53|26630.53|26630.53|26630.53|0
1621949700000|2021-05-25 13:35:00|26634.07|26634.07|26634.07|26634.07|26637.61|26637.61|26634.07|26634.07|0
1621949720000|2021-05-25 13:35:20|26634.65|26634.65|26634.65|26634.65|26634.65|26634.65|26634.65|26634.65|0
1621949730000|2021-05-25 13:35:30|26627.56|26627.56|26616.94|26616.94|26627.56|26627.56|26616.94|26616.94|0
1621949740000|2021-05-25 13:35:40|26609.86|26609.86|26606.13|26606.13|26613.21|26613.21|26606.13|26606.13|0
1621949760000|2021-05-25 13:36:00|26605.52|26605.52|26605.52|26605.52|26605.52|26605.52|26605.52|26605.52|0
1621949770000|2021-05-25 13:36:10|26598.44|26598.44|26605.52|26605.52|26605.52|26605.52|26598.44|26598.44|0
1621949780000|2021-05-25 13:36:20|26598.44|26598.44|26598.44|26598.44|26598.44|26598.44|26598.44|26598.44|0
1621949800000|2021-05-25 13:36:40|26594.9|26594.9|26594.9|26594.9|26594.9|26594.9|26594.9|26594.9|0
1621949830000|2021-05-25 13:37:10|26587.82|26587.82|26576.78|26576.78|26587.82|26587.82|26576.78|26576.78|0
1621949850000|2021-05-25 13:37:30|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|0
1621949890000|2021-05-25 13:38:10|26575.77|26575.77|26572.23|26572.23|26575.77|26575.77|26568.69|26568.69|0
1621949900000|2021-05-25 13:38:20|26579.31|26579.31|26579.31|26579.31|26579.31|26579.31|26579.31|26579.31|0
1621949910000|2021-05-25 13:38:30|26572.23|26572.23|26572.23|26572.23|26572.23|26572.23|26572.23|26572.23|0
1621949930000|2021-05-25 13:38:50|26565.15|26565.15|26565.15|26565.15|26565.15|26565.15|26565.15|26565.15|0
1621949960000|2021-05-25 13:39:20|26568.69|26568.69|26568.69|26568.69|26568.69|26568.69|26568.69|26568.69|0
1621949970000|2021-05-25 13:39:30|26569.1|26569.1|26569.1|26569.1|26569.1|26569.1|26569.1|26569.1|0
1621949980000|2021-05-25 13:39:40|26568.5|26568.5|26567.9|26567.9|26568.5|26568.5|26567.9|26567.9|0
1621949990000|2021-05-25 13:39:50|26567.48|26567.48|26567.48|26567.48|26567.48|26567.48|26567.48|26567.48|0
1621950040000|2021-05-25 13:40:40|26571.03|26571.03|26567.48|26567.48|26571.03|26571.03|26567.48|26567.48|0
1621950060000|2021-05-25 13:41:00|26571.03|26571.03|26571.03|26571.03|26571.03|26571.03|26571.03|26571.03|0
1621950080000|2021-05-25 13:41:20|26571.44|26571.44|26567.9|26567.9|26574.98|26574.98|26567.9|26567.9|0
1621950100000|2021-05-25 13:41:40|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|26560.81|0
1621950110000|2021-05-25 13:41:50|26560.4|26560.4|26561.39|26561.39|26561.39|26561.39|26560.4|26560.4|0
1621950120000|2021-05-25 13:42:00|26564.93|26564.93|26582.64|26582.64|26583.84|26583.84|26564.93|26564.93|0
1621950130000|2021-05-25 13:42:10|26575.55|26575.55|26560.79|26560.79|26575.55|26575.55|26560.79|26560.79|0
1621950160000|2021-05-25 13:42:40|26567.87|26567.87|26567.87|26567.87|26567.87|26567.87|26567.87|26567.87|0
1621950170000|2021-05-25 13:42:50|26574.95|26574.95|26574.95|26574.95|26574.95|26574.95|26574.95|26574.95|0
1621950210000|2021-05-25 13:43:30|26564.33|26564.33|26557.25|26557.25|26564.33|26564.33|26557.25|26557.25|0
1621950220000|2021-05-25 13:43:40|26560.79|26560.79|26564.33|26564.33|26564.33|26564.33|26560.79|26560.79|0
1621950240000|2021-05-25 13:44:00|26563.92|26563.92|26567.46|26567.46|26567.46|26567.46|26563.92|26563.92|0
1621950250000|2021-05-25 13:44:10|26560.38|26560.38|26567.46|26567.46|26567.46|26567.46|26560.38|26560.38|0
1621950260000|2021-05-25 13:44:20|26574.54|26574.54|26574.54|26574.54|26574.54|26574.54|26574.54|26574.54|0
1621950300000|2021-05-25 13:45:00|26574.13|26574.13|26574.13|26574.13|26574.13|26574.13|26574.13|26574.13|0
1621950330000|2021-05-25 13:45:30|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|26570.59|0
1621950350000|2021-05-25 13:45:50|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|0
1621950360000|2021-05-25 13:46:00|26566.45|26566.45|26564.86|26564.86|26566.45|26566.45|26564.86|26564.86|0
1621950370000|2021-05-25 13:46:10|26565.46|26565.46|26565.46|26565.46|26565.46|26565.46|26565.46|26565.46|0
1621950390000|2021-05-25 13:46:30|26558.38|26558.38|26554.24|26554.24|26558.38|26558.38|26554.24|26554.24|0
1621950400000|2021-05-25 13:46:40|26553.63|26553.63|26546.55|26546.55|26553.63|26553.63|26546.55|26546.55|0
1621950410000|2021-05-25 13:46:50|26546.14|26546.14|26545.54|26545.54|26546.14|26546.14|26545.54|26545.54|0
1621950430000|2021-05-25 13:47:10|26552.62|26552.62|26555.78|26555.78|26556.16|26556.16|26552.62|26552.62|0
1621950440000|2021-05-25 13:47:20|26559.32|26559.32|26559.32|26559.32|26559.32|26559.32|26559.32|26559.32|0
1621950460000|2021-05-25 13:47:40|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|26559.73|0
1621950480000|2021-05-25 13:48:00|26563.27|26563.27|26556.19|26556.19|26563.27|26563.27|26556.19|26556.19|0
1621950510000|2021-05-25 13:48:30|26545.57|26545.57|26542.03|26542.03|26545.57|26545.57|26542.03|26542.03|0
1621950540000|2021-05-25 13:49:00|26541.61|26541.61|26541.61|26541.61|26541.61|26541.61|26541.61|26541.61|0
1621950550000|2021-05-25 13:49:10|26545.16|26545.16|26545.16|26545.16|26545.16|26545.16|26545.16|26545.16|0
1621950590000|2021-05-25 13:49:50|26548.7|26548.7|26548.7|26548.7|26548.7|26548.7|26548.7|26548.7|0
1621950600000|2021-05-25 13:50:00|26548.29|26548.29|26544.75|26544.75|26548.29|26548.29|26544.75|26544.75|0
1621950610000|2021-05-25 13:50:10|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|0
1621950620000|2021-05-25 13:50:20|26544.75|26544.75|26544.75|26544.75|26544.75|26544.75|26544.75|26544.75|0
1621950650000|2021-05-25 13:50:50|26537.66|26537.66|26537.66|26537.66|26537.66|26537.66|26537.66|26537.66|0
1621950680000|2021-05-25 13:51:20|26530.58|26530.58|26530.58|26530.58|26530.58|26530.58|26530.58|26530.58|0
1621950690000|2021-05-25 13:51:30|26548.29|26548.29|26555.37|26555.37|26558.91|26558.91|26548.29|26548.29|0
1621950720000|2021-05-25 13:52:00|26548.29|26548.29|26544.75|26544.75|26548.29|26548.29|26544.75|26544.75|0
1621950730000|2021-05-25 13:52:10|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|26543.54|0
1621950740000|2021-05-25 13:52:20|26544.14|26544.14|26554.77|26554.77|26554.77|26554.77|26544.14|26544.14|0
1621950750000|2021-05-25 13:52:30|26558.31|26558.31|26558.31|26558.31|26558.31|26558.31|26558.31|26558.31|0
1621950770000|2021-05-25 13:52:50|26558.72|26558.72|26559.13|26559.13|26559.13|26559.13|26558.72|26558.72|0
1621950780000|2021-05-25 13:53:00|26559.54|26559.54|26559.54|26559.54|26559.54|26559.54|26559.54|26559.54|0
1621950790000|2021-05-25 13:53:10|26556|26556|26559.54|26559.54|26559.54|26559.54|26556|26556|0
1621950820000|2021-05-25 13:53:40|26559.95|26559.95|26560.55|26560.55|26560.55|26560.55|26559.95|26559.95|0
1621950830000|2021-05-25 13:53:50|26564.09|26564.09|26564.09|26564.09|26564.09|26564.09|26564.09|26564.09|0
1621950850000|2021-05-25 13:54:10|26564.7|26564.7|26579.46|26579.46|26579.46|26579.46|26564.09|26564.09|0
1621950880000|2021-05-25 13:54:40|26580.28|26580.28|26580.28|26580.28|26580.28|26580.28|26580.28|26580.28|0
1621950900000|2021-05-25 13:55:00|26583.82|26583.82|26583.41|26583.41|26583.82|26583.82|26583.41|26583.41|0
1621950910000|2021-05-25 13:55:10|26590.5|26590.5|26589.29|26589.29|26590.5|26590.5|26589.29|26589.29|0
1621950920000|2021-05-25 13:55:20|26590.5|26590.5|26591.7|26591.7|26591.7|26591.7|26590.5|26590.5|0
1621950930000|2021-05-25 13:55:30|26595.24|26595.24|26595.24|26595.24|26595.24|26595.24|26595.24|26595.24|0
1621950950000|2021-05-25 13:55:50|26598.78|26598.78|26598.78|26598.78|26598.78|26598.78|26598.78|26598.78|0
1621950970000|2021-05-25 13:56:10|26609.41|26609.41|26616.49|26616.49|26620.03|26620.03|26609.41|26609.41|0
1621950990000|2021-05-25 13:56:30|26612.95|26612.95|26616.49|26616.49|26616.49|26616.49|26602.32|26602.32|0
1621951000000|2021-05-25 13:56:40|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|0
1621951010000|2021-05-25 13:56:50|26616.49|26616.49|26615.72|26615.72|26616.49|26616.49|26615.72|26615.72|0
1621951020000|2021-05-25 13:57:00|26612.18|26612.18|26608.64|26608.64|26612.18|26612.18|26608.64|26608.64|0
1621951030000|2021-05-25 13:57:10|26605.1|26605.1|26605.1|26605.1|26605.1|26605.1|26605.1|26605.1|0
1621951040000|2021-05-25 13:57:20|26608.64|26608.64|26619.26|26619.26|26619.26|26619.26|26608.64|26608.64|0
1621951050000|2021-05-25 13:57:30|26622.8|26622.8|26629.89|26629.89|26629.89|26629.89|26622.8|26622.8|0
1621951060000|2021-05-25 13:57:40|26622.8|26622.8|26622.8|26622.8|26622.8|26622.8|26622.8|26622.8|0
1621951080000|2021-05-25 13:58:00|26619.26|26619.26|26622.8|26622.8|26622.8|26622.8|26619.26|26619.26|0
1621951090000|2021-05-25 13:58:10|26608.64|26608.64|26608.64|26608.64|26608.64|26608.64|26608.64|26608.64|0
1621951120000|2021-05-25 13:58:40|26612.18|26612.18|26608.64|26608.64|26612.18|26612.18|26608.64|26608.64|0
1621951140000|2021-05-25 13:59:00|26619.26|26619.26|26618.85|26618.85|26619.26|26619.26|26618.85|26618.85|0
1621951170000|2021-05-25 13:59:30|26622.39|26622.39|26621.98|26621.98|26622.39|26622.39|26621.98|26621.98|0
1621951190000|2021-05-25 13:59:50|26622.39|26622.39|26625.93|26625.93|26625.93|26625.93|26622.39|26622.39|0
1621951200000|2021-05-25 14:00:00|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|0
1621951230000|2021-05-25 14:00:30|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|0
1621951240000|2021-05-25 14:00:40|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|0
1621951280000|2021-05-25 14:01:20|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|26627.11|0
1621951290000|2021-05-25 14:01:30|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|0
1621951300000|2021-05-25 14:01:40|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|0
1621951350000|2021-05-25 14:02:30|26619.43|26619.43|26619.43|26619.43|26622.97|26622.97|26618.83|26618.83|0
1621951360000|2021-05-25 14:02:40|26615.89|26615.89|26615.89|26615.89|26615.89|26615.89|26615.89|26615.89|0
1621951370000|2021-05-25 14:02:50|26608.8|26608.8|26608.8|26608.8|26608.8|26608.8|26608.8|26608.8|0
1621951380000|2021-05-25 14:03:00|26612.34|26612.34|26616.27|26616.27|26616.27|26616.27|26612.34|26612.34|0
1621951420000|2021-05-25 14:03:40|26612.73|26612.73|26612.73|26612.73|26612.73|26612.73|26612.73|26612.73|0
1621951440000|2021-05-25 14:04:00|26612.54|26612.54|26614.87|26614.87|26616.08|26616.08|26612.54|26612.54|0
1621951470000|2021-05-25 14:04:30|26615.48|26615.48|26615.48|26615.48|26615.48|26615.48|26615.48|26615.48|0
1621951490000|2021-05-25 14:04:50|26616.08|26616.08|26616.08|26616.08|26616.08|26616.08|26616.08|26616.08|0
1621951500000|2021-05-25 14:05:00|26612.54|26612.54|26605.45|26605.45|26612.54|26612.54|26605.45|26605.45|0
1621951510000|2021-05-25 14:05:10|26609|26609|26612.54|26612.54|26612.54|26612.54|26609|26609|0
1621951540000|2021-05-25 14:05:40|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.58|26611.58|0
1621951570000|2021-05-25 14:06:10|26604.69|26604.69|26608.23|26608.23|26608.23|26608.23|26604.69|26604.69|0
1621951600000|2021-05-25 14:06:40|26604.69|26604.69|26604.69|26604.69|26604.69|26604.69|26604.69|26604.69|0
1621951610000|2021-05-25 14:06:50|26608.23|26608.23|26608.23|26608.23|26608.23|26608.23|26608.23|26608.23|0
1621951620000|2021-05-25 14:07:00|26611.77|26611.77|26618.85|26618.85|26618.85|26618.85|26611.77|26611.77|0
1621951630000|2021-05-25 14:07:10|26622.39|26622.39|26633.02|26633.02|26633.02|26633.02|26622.39|26622.39|0
1621951650000|2021-05-25 14:07:30|26622.39|26622.39|26629.48|26629.48|26629.48|26629.48|26622.39|26622.39|0
1621951660000|2021-05-25 14:07:40|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|0
1621951670000|2021-05-25 14:07:50|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|0
1621951680000|2021-05-25 14:08:00|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|26633.02|0
1621951720000|2021-05-25 14:08:40|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|26636.56|0
1621951740000|2021-05-25 14:09:00|26640.1|26640.1|26640.1|26640.1|26640.1|26640.1|26636.56|26636.56|0
1621951770000|2021-05-25 14:09:30|26636.56|26636.56|26625.93|26625.93|26636.56|26636.56|26622.39|26622.39|0
1621951800000|2021-05-25 14:10:00|26633.02|26633.02|26634.22|26634.22|26634.22|26634.22|26633.02|26633.02|0
1621951810000|2021-05-25 14:10:10|26627.14|26627.14|26627.55|26627.55|26627.55|26627.55|26627.14|26627.14|0
1621951820000|2021-05-25 14:10:20|26634.63|26634.63|26634.63|26634.63|26634.63|26634.63|26634.63|26634.63|0
1621951830000|2021-05-25 14:10:30|26634.22|26634.22|26634.22|26634.22|26634.22|26634.22|26634.22|26634.22|0
1621951850000|2021-05-25 14:10:50|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|0
1621951870000|2021-05-25 14:11:10|26623.6|26623.6|26618.85|26618.85|26623.6|26623.6|26618.85|26618.85|0
1621951880000|2021-05-25 14:11:20|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|0
1621951890000|2021-05-25 14:11:30|26614.71|26614.71|26614.3|26614.3|26614.71|26614.71|26614.3|26614.3|0
1621951900000|2021-05-25 14:11:40|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|0
1621951910000|2021-05-25 14:11:50|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|26615.31|0
1621951970000|2021-05-25 14:12:50|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|0
1621951990000|2021-05-25 14:13:10|26611.58|26611.58|26611.58|26611.58|26611.58|26611.58|26611.58|26611.58|0
1621952030000|2021-05-25 14:13:50|26604.5|26604.5|26600.95|26600.95|26604.5|26604.5|26600.95|26600.95|0
1621952040000|2021-05-25 14:14:00|26599.75|26599.75|26596.21|26596.21|26599.75|26599.75|26596.21|26596.21|0
1621952090000|2021-05-25 14:14:50|26599.75|26599.75|26599.75|26599.75|26599.75|26599.75|26599.75|26599.75|0
1621952110000|2021-05-25 14:15:10|26599.94|26599.94|26607.22|26607.22|26607.22|26607.22|26599.94|26599.94|0
1621952150000|2021-05-25 14:15:50|26614.3|26614.3|26596.59|26596.59|26617.84|26617.84|26593.05|26593.05|0
1621952170000|2021-05-25 14:16:10|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|26600.13|0
1621952190000|2021-05-25 14:16:30|26600.54|26600.54|26601.37|26601.37|26601.37|26601.37|26600.54|26600.54|0
1621952200000|2021-05-25 14:16:40|26608.45|26608.45|26608.45|26608.45|26608.45|26608.45|26608.45|26608.45|0
1621952220000|2021-05-25 14:17:00|26611.99|26611.99|26611.99|26611.99|26611.99|26611.99|26611.99|26611.99|0
1621952250000|2021-05-25 14:17:30|26612.4|26612.4|26620.08|26620.08|26620.08|26620.08|26612.4|26612.4|0
1621952260000|2021-05-25 14:17:40|26620.69|26620.69|26624.23|26624.23|26624.23|26624.23|26620.69|26620.69|0
1621952280000|2021-05-25 14:18:00|26623.82|26623.82|26627.36|26627.36|26627.36|26627.36|26623.82|26623.82|0
1621952290000|2021-05-25 14:18:10|26623.82|26623.82|26623.82|26623.82|26623.82|26623.82|26623.82|26623.82|0
1621952300000|2021-05-25 14:18:20|26620.28|26620.28|26620.85|26620.85|26620.85|26620.85|26620.28|26620.28|0
1621952350000|2021-05-25 14:19:10|26635.02|26635.02|26652.72|26652.72|26652.72|26652.72|26635.02|26635.02|0
1621952360000|2021-05-25 14:19:20|26649.18|26649.18|26649.18|26649.18|26649.18|26649.18|26642.1|26642.1|0
1621952370000|2021-05-25 14:19:30|26649.78|26649.78|26649.78|26649.78|26649.78|26649.78|26649.78|26649.78|0
1621952380000|2021-05-25 14:19:40|26653.32|26653.32|26653.32|26653.32|26653.32|26653.32|26653.32|26653.32|0
1621952390000|2021-05-25 14:19:50|26656.86|26656.86|26656.86|26656.86|26656.86|26656.86|26656.86|26656.86|0
1621952400000|2021-05-25 14:20:00|26653.32|26653.32|26643.11|26643.11|26653.32|26653.32|26639.57|26639.57|0
1621952420000|2021-05-25 14:20:20|26642.51|26642.51|26643.11|26643.11|26643.11|26643.11|26642.51|26642.51|0
1621952430000|2021-05-25 14:20:30|26643.52|26643.52|26647.06|26647.06|26647.06|26647.06|26643.52|26643.52|0
1621952440000|2021-05-25 14:20:40|26650.6|26650.6|26654.56|26654.56|26654.56|26654.56|26650.6|26650.6|0
1621952450000|2021-05-25 14:20:50|26661.64|26661.64|26668.72|26668.72|26668.72|26668.72|26658.1|26658.1|0
1621952460000|2021-05-25 14:21:00|26675.8|26675.8|26678.93|26678.93|26679.34|26679.34|26675.8|26675.8|0
1621952470000|2021-05-25 14:21:10|26675.39|26675.39|26675.39|26675.39|26675.39|26675.39|26675.39|26675.39|0
1621952480000|2021-05-25 14:21:20|26678.93|26678.93|26678.93|26678.93|26678.93|26678.93|26678.93|26678.93|0
1621952490000|2021-05-25 14:21:30|26682.47|26682.47|26686.02|26686.02|26689.56|26689.56|26682.47|26682.47|0
1621952510000|2021-05-25 14:21:50|26689.56|26689.56|26682.47|26682.47|26689.56|26689.56|26682.47|26682.47|0
1621952520000|2021-05-25 14:22:00|26678.93|26678.93|26674.98|26674.98|26678.93|26678.93|26674.98|26674.98|0
1621952550000|2021-05-25 14:22:30|26671.44|26671.44|26671.44|26671.44|26671.44|26671.44|26671.44|26671.44|0
1621952560000|2021-05-25 14:22:40|26664.36|26664.36|26657.69|26657.69|26664.77|26664.77|26657.69|26657.69|0
1621952570000|2021-05-25 14:22:50|26664.77|26664.77|26668.31|26668.31|26668.31|26668.31|26664.77|26664.77|0
1621952580000|2021-05-25 14:23:00|26667.71|26667.71|26662.55|26662.55|26667.71|26667.71|26662.55|26662.55|0
1621952590000|2021-05-25 14:23:10|26663.76|26663.76|26663.15|26663.15|26663.76|26663.76|26663.15|26663.15|0
1621952600000|2021-05-25 14:23:20|26662.55|26662.55|26662.55|26662.55|26662.55|26662.55|26662.55|26662.55|0
1621952620000|2021-05-25 14:23:40|26666.09|26666.09|26669.63|26669.63|26669.63|26669.63|26666.09|26666.09|0
1621952630000|2021-05-25 14:23:50|26666.09|26666.09|26669.63|26669.63|26669.63|26669.63|26666.09|26666.09|0
1621952660000|2021-05-25 14:24:20|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|0
1621952680000|2021-05-25 14:24:40|26677.32|26677.32|26677.32|26677.32|26677.32|26677.32|26677.32|26677.32|0
1621952700000|2021-05-25 14:25:00|26680.86|26680.86|26677.32|26677.32|26680.86|26680.86|26677.32|26677.32|0
1621952720000|2021-05-25 14:25:20|26676.72|26676.72|26676.72|26676.72|26676.72|26676.72|26676.72|26676.72|0
1621952760000|2021-05-25 14:26:00|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|0
1621952790000|2021-05-25 14:26:30|26673.59|26673.59|26666.09|26666.09|26673.59|26673.59|26662.96|26662.96|0
1621952810000|2021-05-25 14:26:50|26662.55|26662.55|26666.09|26666.09|26666.09|26666.09|26662.55|26662.55|0
1621952820000|2021-05-25 14:27:00|26666.7|26666.7|26666.7|26666.7|26666.7|26666.7|26666.7|26666.7|0
1621952830000|2021-05-25 14:27:10|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|26670.24|0
1621952840000|2021-05-25 14:27:20|26669.66|26669.66|26673.2|26673.2|26673.2|26673.2|26669.66|26669.66|0
1621952850000|2021-05-25 14:27:30|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|0
1621952860000|2021-05-25 14:27:40|26676.33|26676.33|26676.33|26676.33|26676.33|26676.33|26672.79|26672.79|0
1621952870000|2021-05-25 14:27:50|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|0
1621952880000|2021-05-25 14:28:00|26673.2|26673.2|26673.18|26673.18|26673.2|26673.2|26669.25|26669.25|0
1621952890000|2021-05-25 14:28:10|26673.59|26673.59|26673.59|26673.59|26673.59|26673.59|26673.59|26673.59|0
1621952910000|2021-05-25 14:28:30|26670.04|26670.04|26670.04|26670.04|26670.04|26670.04|26670.04|26670.04|0
1621952940000|2021-05-25 14:29:00|26669.85|26669.85|26662.77|26662.77|26669.85|26669.85|26662.77|26662.77|0
1621952950000|2021-05-25 14:29:10|26659.23|26659.23|26658.82|26658.82|26659.23|26659.23|26658.82|26658.82|0
1621952960000|2021-05-25 14:29:20|26662.36|26662.36|26662.36|26662.36|26662.36|26662.36|26662.36|26662.36|0
1621952970000|2021-05-25 14:29:30|26661.95|26661.95|26665.49|26665.49|26665.49|26665.49|26661.95|26661.95|0
1621952980000|2021-05-25 14:29:40|26665.9|26665.9|26665.9|26665.9|26665.9|26665.9|26665.9|26665.9|0
1621952990000|2021-05-25 14:29:50|26669.44|26669.44|26669.44|26669.44|26669.44|26669.44|26669.44|26669.44|0
1621953010000|2021-05-25 14:30:10|26665.9|26665.9|26662.36|26662.36|26665.9|26665.9|26662.36|26662.36|0
1621953020000|2021-05-25 14:30:20|26658.82|26658.82|26658.82|26658.82|26658.82|26658.82|26658.82|26658.82|0
1621953030000|2021-05-25 14:30:30|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|0
1621953040000|2021-05-25 14:30:40|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|0
1621953060000|2021-05-25 14:31:00|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|26658.22|0
1621953070000|2021-05-25 14:31:10|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|26654.68|0
1621953080000|2021-05-25 14:31:20|26651.13|26651.13|26651.13|26651.13|26651.13|26651.13|26651.13|26651.13|0
1621953090000|2021-05-25 14:31:30|26654.68|26654.68|26654.27|26654.27|26654.68|26654.68|26654.27|26654.27|0
1621953130000|2021-05-25 14:32:10|26650.72|26650.72|26650.72|26650.72|26650.72|26650.72|26650.72|26650.72|0
1621953140000|2021-05-25 14:32:20|26647.18|26647.18|26643.64|26643.64|26647.18|26647.18|26643.64|26643.64|0
1621953160000|2021-05-25 14:32:40|26643.26|26643.26|26642.87|26642.87|26643.45|26643.45|26642.87|26642.87|0
1621953170000|2021-05-25 14:32:50|26646.42|26646.42|26657.04|26657.04|26657.64|26657.64|26646.42|26646.42|0
1621953180000|2021-05-25 14:33:00|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|0
1621953200000|2021-05-25 14:33:20|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|0
1621953210000|2021-05-25 14:33:30|26659.79|26659.79|26656.25|26656.25|26659.79|26659.79|26656.25|26656.25|0
1621953250000|2021-05-25 14:34:10|26663.33|26663.33|26663.33|26663.33|26663.33|26663.33|26663.33|26663.33|0
1621953260000|2021-05-25 14:34:20|26662.92|26662.92|26662.92|26662.92|26662.92|26662.92|26662.92|26662.92|0
1621953290000|2021-05-25 14:34:50|26659.38|26659.38|26662.92|26662.92|26662.92|26662.92|26659.38|26659.38|0
1621953310000|2021-05-25 14:35:10|26659.38|26659.38|26659.38|26659.38|26659.38|26659.38|26659.38|26659.38|0
1621953330000|2021-05-25 14:35:30|26658.42|26658.42|26658.8|26658.8|26658.8|26658.8|26658.42|26658.42|0
1621953340000|2021-05-25 14:35:40|26658.61|26658.61|26655.07|26655.07|26658.61|26658.61|26655.07|26655.07|0
1621953360000|2021-05-25 14:36:00|26658.61|26658.61|26658.61|26658.61|26658.61|26658.61|26658.61|26658.61|0
1621953370000|2021-05-25 14:36:10|26655.07|26655.07|26658.61|26658.61|26658.61|26658.61|26655.07|26655.07|0
1621953420000|2021-05-25 14:37:00|26655.07|26655.07|26654.47|26654.47|26655.07|26655.07|26654.47|26654.47|0
1621953440000|2021-05-25 14:37:20|26653.89|26653.89|26654.08|26654.08|26654.08|26654.08|26653.89|26653.89|0
1621953450000|2021-05-25 14:37:30|26650.54|26650.54|26650.54|26650.54|26650.54|26650.54|26650.54|26650.54|0
1621953470000|2021-05-25 14:37:50|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|0
1621953510000|2021-05-25 14:38:30|26646.59|26646.59|26646.59|26646.59|26646.59|26646.59|26646.59|26646.59|0
1621953520000|2021-05-25 14:38:40|26643.05|26643.05|26643.43|26643.43|26643.43|26643.43|26643.05|26643.05|0
1621953560000|2021-05-25 14:39:20|26646.97|26646.97|26646.97|26646.97|26650.51|26650.51|26646.97|26646.97|0
1621953580000|2021-05-25 14:39:40|26650.51|26650.51|26654.44|26654.44|26654.44|26654.44|26650.51|26650.51|0
1621953610000|2021-05-25 14:40:10|26650.9|26650.9|26647.36|26647.36|26650.9|26650.9|26647.36|26647.36|0
1621953630000|2021-05-25 14:40:30|26643.82|26643.82|26636.73|26636.73|26643.82|26643.82|26636.73|26636.73|0
1621953640000|2021-05-25 14:40:40|26636.13|26636.13|26636.13|26636.13|26636.13|26636.13|26636.13|26636.13|0
1621953680000|2021-05-25 14:41:20|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|0
1621953720000|2021-05-25 14:42:00|26639.67|26639.67|26639.67|26639.67|26639.67|26639.67|26639.67|26639.67|0
1621953740000|2021-05-25 14:42:20|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|26643.21|0
1621953760000|2021-05-25 14:42:40|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|0
1621953780000|2021-05-25 14:43:00|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|0
1621953820000|2021-05-25 14:43:40|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|0
1621953840000|2021-05-25 14:44:00|26646.76|26646.76|26636.54|26636.54|26646.76|26646.76|26636.13|26636.13|0
1621953850000|2021-05-25 14:44:10|26643.62|26643.62|26644.23|26644.23|26644.23|26644.23|26643.62|26643.62|0
1621953880000|2021-05-25 14:44:40|26647.77|26647.77|26647.77|26647.77|26647.77|26647.77|26647.77|26647.77|0
1621953890000|2021-05-25 14:44:50|26648.37|26648.37|26648.37|26648.37|26648.37|26648.37|26648.37|26648.37|0
1621953900000|2021-05-25 14:45:00|26651.91|26651.91|26644.83|26644.83|26651.91|26651.91|26644.83|26644.83|0
1621953910000|2021-05-25 14:45:10|26641.29|26641.29|26641.29|26641.29|26641.29|26641.29|26641.29|26641.29|0
1621953940000|2021-05-25 14:45:40|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|0
1621953990000|2021-05-25 14:46:30|26637.55|26637.55|26634.01|26634.01|26637.55|26637.55|26634.01|26634.01|0
1621954000000|2021-05-25 14:46:40|26637.55|26637.55|26637.55|26637.55|26637.55|26637.55|26637.55|26637.55|0
1621954040000|2021-05-25 14:47:20|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|0
1621954080000|2021-05-25 14:48:00|26637.55|26637.55|26626.93|26626.93|26637.55|26637.55|26626.93|26626.93|0
1621954120000|2021-05-25 14:48:40|26626.33|26626.33|26628.13|26628.13|26628.13|26628.13|26626.33|26626.33|0
1621954140000|2021-05-25 14:49:00|26624.59|26624.59|26621.05|26621.05|26624.59|26624.59|26621.05|26621.05|0
1621954150000|2021-05-25 14:49:10|26617.51|26617.51|26616.91|26616.91|26617.51|26617.51|26616.91|26616.91|0
1621954190000|2021-05-25 14:49:50|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|0
1621954210000|2021-05-25 14:50:10|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|0
1621954220000|2021-05-25 14:50:20|26627.53|26627.53|26627.53|26627.53|26627.53|26627.53|26627.53|26627.53|0
1621954250000|2021-05-25 14:50:50|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|0
1621954270000|2021-05-25 14:51:10|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|0
1621954280000|2021-05-25 14:51:20|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|26623.99|0
1621954310000|2021-05-25 14:51:50|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|26620.45|0
1621954320000|2021-05-25 14:52:00|26616.91|26616.91|26616.91|26616.91|26617.51|26617.51|26616.91|26616.91|0
1621954330000|2021-05-25 14:52:10|26609.83|26609.83|26609.42|26609.42|26613.37|26613.37|26609.42|26609.42|0
1621954340000|2021-05-25 14:52:20|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|0
1621954360000|2021-05-25 14:52:40|26605.46|26605.46|26601.92|26601.92|26605.46|26605.46|26601.92|26601.92|0
1621954370000|2021-05-25 14:52:50|26605.46|26605.46|26609.01|26609.01|26609.01|26609.01|26605.46|26605.46|0
1621954380000|2021-05-25 14:53:00|26608.4|26608.4|26609.01|26609.01|26609.01|26609.01|26608.4|26608.4|0
1621954420000|2021-05-25 14:53:40|26605.46|26605.46|26605.46|26605.46|26605.46|26605.46|26605.46|26605.46|0
1621954440000|2021-05-25 14:54:00|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|26609.01|0
1621954450000|2021-05-25 14:54:10|26612.55|26612.55|26612.55|26612.55|26612.55|26612.55|26612.55|26612.55|0
1621954470000|2021-05-25 14:54:30|26612.35|26612.35|26610.58|26610.58|26612.35|26612.35|26610.58|26610.58|0
1621954480000|2021-05-25 14:54:40|26608.81|26608.81|26605.27|26605.27|26608.81|26608.81|26605.27|26605.27|0
1621954500000|2021-05-25 14:55:00|26605.08|26605.08|26608.62|26608.62|26608.62|26608.62|26605.08|26605.08|0
1621954520000|2021-05-25 14:55:20|26612.16|26612.16|26615.7|26615.7|26615.7|26615.7|26612.16|26612.16|0
1621954550000|2021-05-25 14:55:50|26619.25|26619.25|26615.7|26615.7|26619.25|26619.25|26615.7|26615.7|0
1621954580000|2021-05-25 14:56:20|26619.25|26619.25|26619.25|26619.25|26619.25|26619.25|26619.25|26619.25|0
1621954600000|2021-05-25 14:56:40|26615.7|26615.7|26615.7|26615.7|26615.7|26615.7|26615.7|26615.7|0
1621954710000|2021-05-25 14:58:30|26622.79|26622.79|26629.87|26629.87|26636.95|26636.95|26622.79|26622.79|0
1621954720000|2021-05-25 14:58:40|26626.33|26626.33|26626.33|26626.33|26626.33|26626.33|26626.33|26626.33|0
1621954740000|2021-05-25 14:59:00|26629.87|26629.87|26629.87|26629.87|26629.87|26629.87|26629.87|26629.87|0
1621954760000|2021-05-25 14:59:20|26629.68|26629.68|26629.68|26629.68|26629.68|26629.68|26629.68|26629.68|0
1621954770000|2021-05-25 14:59:30|26629.1|26629.1|26632.64|26632.64|26632.64|26632.64|26629.1|26629.1|0
1621954790000|2021-05-25 14:59:50|26629.1|26629.1|26636.18|26636.18|26636.18|26636.18|26629.1|26629.1|0
1621954800000|2021-05-25 15:00:00|26636.79|26636.79|26636.79|26636.79|26636.79|26636.79|26636.79|26636.79|0
1621954830000|2021-05-25 15:00:30|26636.18|26636.18|26632.64|26632.64|26636.18|26636.18|26629.1|26629.1|0
1621954870000|2021-05-25 15:01:10|26629.1|26629.1|26625.56|26625.56|26629.1|26629.1|26625.56|26625.56|0
1621954890000|2021-05-25 15:01:30|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|0
1621954910000|2021-05-25 15:01:50|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|0
1621954920000|2021-05-25 15:02:00|26628.91|26628.91|26625.37|26625.37|26628.91|26628.91|26625.37|26625.37|0
1621954930000|2021-05-25 15:02:10|26628.91|26628.91|26635.99|26635.99|26635.99|26635.99|26628.91|26628.91|0
1621954950000|2021-05-25 15:02:30|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|0
1621954970000|2021-05-25 15:02:50|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|0
1621954990000|2021-05-25 15:03:10|26635.99|26635.99|26635.99|26635.99|26635.99|26635.99|26635.99|26635.99|0
1621955010000|2021-05-25 15:03:30|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|26639.53|0
1621955020000|2021-05-25 15:03:40|26639.15|26639.15|26639.15|26639.15|26639.15|26639.15|26639.15|26639.15|0
1621955080000|2021-05-25 15:04:40|26642.69|26642.69|26643.29|26643.29|26643.29|26643.29|26642.69|26642.69|0
1621955090000|2021-05-25 15:04:50|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|0
1621955100000|2021-05-25 15:05:00|26646.23|26646.23|26646.23|26646.23|26649.77|26649.77|26646.23|26646.23|0
1621955110000|2021-05-25 15:05:10|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|26642.69|0
1621955130000|2021-05-25 15:05:30|26639.15|26639.15|26635.61|26635.61|26639.15|26639.15|26635.61|26635.61|0
1621955160000|2021-05-25 15:06:00|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|0
1621955170000|2021-05-25 15:06:10|26631.47|26631.47|26630.86|26630.86|26631.47|26631.47|26630.86|26630.86|0
1621955190000|2021-05-25 15:06:30|26627.32|26627.32|26627.32|26627.32|26627.32|26627.32|26627.32|26627.32|0
1621955220000|2021-05-25 15:07:00|26630.86|26630.86|26627.32|26627.32|26630.86|26630.86|26627.32|26627.32|0
1621955230000|2021-05-25 15:07:10|26627.93|26627.93|26628.31|26628.31|26628.31|26628.31|26627.93|26627.93|0
1621955270000|2021-05-25 15:07:50|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|0
1621955300000|2021-05-25 15:08:20|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|0
1621955310000|2021-05-25 15:08:30|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|0
1621955350000|2021-05-25 15:09:10|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|26632.45|0
1621955370000|2021-05-25 15:09:30|26635.99|26635.99|26636.4|26636.4|26636.4|26636.4|26635.99|26635.99|0
1621955380000|2021-05-25 15:09:40|26639.94|26639.94|26639.94|26639.94|26639.94|26639.94|26639.94|26639.94|0
1621955390000|2021-05-25 15:09:50|26643.49|26643.49|26643.49|26643.49|26643.49|26643.49|26643.08|26643.08|0
1621955420000|2021-05-25 15:10:20|26647.03|26647.03|26647.03|26647.03|26647.03|26647.03|26647.03|26647.03|0
1621955430000|2021-05-25 15:10:30|26654.11|26654.11|26654.11|26654.11|26654.11|26654.11|26654.11|26654.11|0
1621955440000|2021-05-25 15:10:40|26653.7|26653.7|26653.7|26653.7|26653.7|26653.7|26653.7|26653.7|0
1621955450000|2021-05-25 15:10:50|26657.24|26657.24|26657.24|26657.24|26657.24|26657.24|26657.24|26657.24|0
1621955460000|2021-05-25 15:11:00|26660.78|26660.78|26654.3|26654.3|26661.38|26661.38|26654.3|26654.3|0
1621955470000|2021-05-25 15:11:10|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|0
1621955510000|2021-05-25 15:11:50|26654.3|26654.3|26654.3|26654.3|26654.3|26654.3|26654.3|26654.3|0
1621955530000|2021-05-25 15:12:10|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|26657.84|0
1621955570000|2021-05-25 15:12:50|26658.44|26658.44|26658.44|26658.44|26658.44|26658.44|26658.44|26658.44|0
1621955590000|2021-05-25 15:13:10|26665.53|26665.53|26665.53|26665.53|26665.53|26665.53|26665.53|26665.53|0
1621955650000|2021-05-25 15:14:10|26661.98|26661.98|26661.98|26661.98|26661.98|26661.98|26661.98|26661.98|0
1621955670000|2021-05-25 15:14:30|26661.38|26661.38|26661.38|26661.38|26661.38|26661.38|26661.38|26661.38|0
1621955680000|2021-05-25 15:14:40|26661.57|26661.57|26665.5|26665.5|26665.5|26665.5|26661.57|26661.57|0
1621955700000|2021-05-25 15:15:00|26661.96|26661.96|26662.56|26662.56|26662.56|26662.56|26661.96|26661.96|0
1621955720000|2021-05-25 15:15:20|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|0
1621955750000|2021-05-25 15:15:50|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|0
1621955790000|2021-05-25 15:16:30|26666.1|26666.1|26662.56|26662.56|26666.1|26666.1|26662.56|26662.56|0
1621955820000|2021-05-25 15:17:00|26666.1|26666.1|26669.64|26669.64|26669.64|26669.64|26666.1|26666.1|0
1621955850000|2021-05-25 15:17:30|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|0
1621955860000|2021-05-25 15:17:40|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|0
1621955930000|2021-05-25 15:18:50|26666.1|26666.1|26669.64|26669.64|26669.64|26669.64|26666.1|26666.1|0
1621955940000|2021-05-25 15:19:00|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|26666.1|0
1621955950000|2021-05-25 15:19:10|26665.72|26665.72|26672.61|26672.61|26676.15|26676.15|26665.53|26665.53|0
1621955990000|2021-05-25 15:19:50|26669.07|26669.07|26669.07|26669.07|26669.07|26669.07|26669.07|26669.07|0
1621956000000|2021-05-25 15:20:00|26672.61|26672.61|26668.66|26668.66|26672.61|26672.61|26668.66|26668.66|0
1621956070000|2021-05-25 15:21:10|26668.05|26668.05|26671.6|26671.6|26671.6|26671.6|26668.05|26668.05|0
1621956100000|2021-05-25 15:21:40|26671.19|26671.19|26674.73|26674.73|26674.73|26674.73|26671.19|26671.19|0
1621956150000|2021-05-25 15:22:30|26675.14|26675.14|26675.14|26675.14|26675.14|26675.14|26675.14|26675.14|0
1621956160000|2021-05-25 15:22:40|26671.6|26671.6|26671.6|26671.6|26671.6|26671.6|26671.6|26671.6|0
1621956190000|2021-05-25 15:23:10|26668.05|26668.05|26668.05|26668.05|26668.05|26668.05|26668.05|26668.05|0
1621956200000|2021-05-25 15:23:20|26667.64|26667.64|26667.64|26667.64|26667.64|26667.64|26667.64|26667.64|0
1621956210000|2021-05-25 15:23:30|26664.1|26664.1|26664.1|26664.1|26664.1|26664.1|26664.1|26664.1|0
1621956220000|2021-05-25 15:23:40|26667.64|26667.64|26671.19|26671.19|26671.19|26671.19|26667.64|26667.64|0
1621956250000|2021-05-25 15:24:10|26674.73|26674.73|26679.47|26679.47|26679.47|26679.47|26674.73|26674.73|0
1621956260000|2021-05-25 15:24:20|26679.88|26679.88|26672.8|26672.8|26679.88|26679.88|26672.8|26672.8|0
1621956270000|2021-05-25 15:24:30|26674|26674|26673.4|26673.4|26674|26674|26673.4|26673.4|0
1621956280000|2021-05-25 15:24:40|26674|26674|26673.4|26673.4|26674|26674|26673.4|26673.4|0
1621956290000|2021-05-25 15:24:50|26669.86|26669.86|26669.86|26669.86|26669.86|26669.86|26669.86|26669.86|0
1621956310000|2021-05-25 15:25:10|26669.48|26669.48|26662.39|26662.39|26669.48|26669.48|26662.39|26662.39|0
1621956320000|2021-05-25 15:25:20|26663|26663|26673.02|26673.02|26673.62|26673.62|26663|26663|0
1621956330000|2021-05-25 15:25:30|26665.94|26665.94|26662.39|26662.39|26665.94|26665.94|26662.39|26662.39|0
1621956350000|2021-05-25 15:25:50|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|0
1621956360000|2021-05-25 15:26:00|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|0
1621956370000|2021-05-25 15:26:10|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|26669.48|0
1621956380000|2021-05-25 15:26:20|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|26665.94|0
1621956390000|2021-05-25 15:26:30|26666.32|26666.32|26666.92|26666.92|26666.92|26666.92|26666.32|26666.32|0
1621956410000|2021-05-25 15:26:50|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|0
1621956450000|2021-05-25 15:27:30|26666.92|26666.92|26666.92|26666.92|26666.92|26666.92|26666.92|26666.92|0
1621956460000|2021-05-25 15:27:40|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|0
1621956470000|2021-05-25 15:27:50|26662.78|26662.78|26663.98|26663.98|26664.58|26664.58|26662.78|26662.78|0
1621956480000|2021-05-25 15:28:00|26663.79|26663.79|26663.79|26663.79|26663.79|26663.79|26663.79|26663.79|0
1621956490000|2021-05-25 15:28:10|26660.25|26660.25|26660.25|26660.25|26660.25|26660.25|26660.25|26660.25|0
1621956500000|2021-05-25 15:28:20|26667.33|26667.33|26664.01|26664.01|26667.33|26667.33|26663.41|26663.41|0
1621956510000|2021-05-25 15:28:30|26663.41|26663.41|26663.41|26663.41|26663.41|26663.41|26663.41|26663.41|0
1621956520000|2021-05-25 15:28:40|26659.86|26659.86|26660.25|26660.25|26660.25|26660.25|26659.86|26659.86|0
1621956540000|2021-05-25 15:29:00|26659.84|26659.84|26657.31|26657.31|26664.39|26664.39|26657.31|26657.31|0
1621956550000|2021-05-25 15:29:10|26660.85|26660.85|26646.27|26646.27|26660.85|26660.85|26639.6|26639.6|0
1621956560000|2021-05-25 15:29:20|26642.73|26642.73|26641.77|26641.77|26646.27|26646.27|26630.55|26630.55|0
1621956570000|2021-05-25 15:29:30|26642.38|26642.38|26648.86|26648.86|26648.86|26648.86|26638.23|26638.23|0
1621956580000|2021-05-25 15:29:40|26648.47|26648.47|26648.47|26648.47|26648.47|26648.47|26648.47|26648.47|0
1621956590000|2021-05-25 15:29:50|26652.01|26652.01|26654.59|26654.59|26654.59|26654.59|26652.01|26652.01|0
1622013300000|2021-05-26 07:15:00|26755.21|26755.21|26755.21|26755.21|26755.21|26755.21|26755.21|26755.21|0
1622013310000|2021-05-26 07:15:10|26758.75|26758.75|26754.6|26754.6|26758.75|26758.75|26754.6|26754.6|0
1622013320000|2021-05-26 07:15:20|26755.21|26755.21|26755.4|26755.4|26755.4|26755.4|26755.21|26755.21|0
1622013340000|2021-05-26 07:15:40|26758.94|26758.94|26755.4|26755.4|26758.94|26758.94|26755.4|26755.4|0
1622013360000|2021-05-26 07:16:00|26754.82|26754.82|26754.44|26754.44|26754.82|26754.82|26754.44|26754.44|0
1622013370000|2021-05-26 07:16:10|26754.25|26754.25|26753.48|26753.48|26754.25|26754.25|26753.48|26753.48|0
1622013390000|2021-05-26 07:16:30|26753.1|26753.1|26752.52|26752.52|26753.1|26753.1|26752.52|26752.52|0
1622013400000|2021-05-26 07:16:40|26745.44|26745.44|26745.44|26745.44|26745.44|26745.44|26745.44|26745.44|0
1622013420000|2021-05-26 07:17:00|26752.52|26752.52|26752.52|26752.52|26752.52|26752.52|26752.52|26752.52|0
1622013430000|2021-05-26 07:17:10|26751.56|26751.56|26744.48|26744.48|26751.56|26751.56|26744.48|26744.48|0
1622013450000|2021-05-26 07:17:30|26743.52|26743.52|26742.56|26742.56|26743.71|26743.71|26742.56|26742.56|0
1622013460000|2021-05-26 07:17:40|26742.18|26742.18|26741.22|26741.22|26742.18|26742.18|26741.22|26741.22|0
1622013470000|2021-05-26 07:17:50|26741.6|26741.6|26741.6|26741.6|26741.6|26741.6|26741.6|26741.6|0
1622013480000|2021-05-26 07:18:00|26745.14|26745.14|26744.19|26744.19|26745.14|26745.14|26744.19|26744.19|0
1622013490000|2021-05-26 07:18:10|26743.8|26743.8|26743.23|26743.23|26743.8|26743.8|26743.23|26743.23|0
1622013500000|2021-05-26 07:18:20|26746.77|26746.77|26746.77|26746.77|26746.77|26746.77|26746.77|26746.77|0
1622013520000|2021-05-26 07:18:40|26745.56|26745.56|26745.56|26745.56|26745.56|26745.56|26745.56|26745.56|0
1622013530000|2021-05-26 07:18:50|26744.22|26744.22|26743.07|26743.07|26744.22|26744.22|26743.07|26743.07|0
1622013540000|2021-05-26 07:19:00|26728.91|26728.91|26724.76|26724.76|26728.91|26728.91|26724.76|26724.76|0
1622013550000|2021-05-26 07:19:10|26721.22|26721.22|26721.22|26721.22|26721.22|26721.22|26721.22|26721.22|0
1622013570000|2021-05-26 07:19:30|26724.76|26724.76|26724.76|26724.76|26724.76|26724.76|26724.76|26724.76|0
1622013580000|2021-05-26 07:19:40|26728.31|26728.31|26726.58|26726.58|26728.31|26728.31|26726.58|26726.58|0
1622013610000|2021-05-26 07:20:10|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|0
1622013620000|2021-05-26 07:20:20|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|0
1622013630000|2021-05-26 07:20:30|26715.96|26715.96|26726.58|26726.58|26726.58|26726.58|26715.96|26715.96|0
1622013640000|2021-05-26 07:20:40|26730.12|26730.12|26730.12|26730.12|26730.12|26730.12|26730.12|26730.12|0
1622013650000|2021-05-26 07:20:50|26728.39|26728.39|26720.16|26720.16|26728.39|26728.39|26720.16|26720.16|0
1622013670000|2021-05-26 07:21:10|26730.79|26730.79|26734.33|26734.33|26734.33|26734.33|26730.79|26730.79|0
1622013680000|2021-05-26 07:21:20|26735.29|26735.29|26734.71|26734.71|26735.29|26735.29|26734.71|26734.71|0
1622013690000|2021-05-26 07:21:30|26741.79|26741.79|26741.79|26741.79|26741.79|26741.79|26741.79|26741.79|0
1622013720000|2021-05-26 07:22:00|26738.25|26738.25|26738.25|26738.25|26738.25|26738.25|26738.25|26738.25|0
1622013740000|2021-05-26 07:22:20|26737.05|26737.05|26737.05|26737.05|26737.05|26737.05|26737.05|26737.05|0
1622013750000|2021-05-26 07:22:30|26740.59|26740.59|26737.05|26737.05|26740.59|26740.59|26737.05|26737.05|0
1622013760000|2021-05-26 07:22:40|26735.51|26735.51|26736.12|26736.12|26736.12|26736.12|26735.51|26735.51|0
1622013770000|2021-05-26 07:22:50|26736.94|26736.94|26740.48|26740.48|26740.48|26740.48|26736.94|26736.94|0
1622013780000|2021-05-26 07:23:00|26733.4|26733.4|26729.85|26729.85|26733.4|26733.4|26729.85|26729.85|0
1622013790000|2021-05-26 07:23:10|26728.51|26728.51|26728.9|26728.9|26728.9|26728.9|26728.51|26728.51|0
1622013810000|2021-05-26 07:23:30|26730.24|26730.24|26730.24|26730.24|26730.24|26730.24|26730.24|26730.24|0
1622013840000|2021-05-26 07:24:00|26737.32|26737.32|26733.78|26733.78|26737.32|26737.32|26733.78|26733.78|0
1622013850000|2021-05-26 07:24:10|26735.31|26735.31|26736.85|26736.85|26736.85|26736.85|26735.31|26735.31|0
1622013860000|2021-05-26 07:24:20|26740.39|26740.39|26740.39|26740.39|26740.39|26740.39|26740.39|26740.39|0
1622013870000|2021-05-26 07:24:30|26741.92|26741.92|26741.92|26741.92|26741.92|26741.92|26741.92|26741.92|0
1622013890000|2021-05-26 07:24:50|26740.96|26740.96|26740.96|26740.96|26740.96|26740.96|26740.96|26740.96|0
1622013900000|2021-05-26 07:25:00|26741.35|26741.35|26741.16|26741.16|26741.35|26741.35|26741.16|26741.16|0
1622013920000|2021-05-26 07:25:20|26734.07|26734.07|26730.53|26730.53|26734.07|26734.07|26730.53|26730.53|0
1622013950000|2021-05-26 07:25:50|26730.72|26730.72|26730.72|26730.72|26730.72|26730.72|26730.72|26730.72|0
1622013960000|2021-05-26 07:26:00|26731.11|26731.11|26731.11|26731.11|26731.11|26731.11|26731.11|26731.11|0
1622013970000|2021-05-26 07:26:10|26731.87|26731.87|26728.91|26728.91|26732.45|26732.45|26728.91|26728.91|0
1622013980000|2021-05-26 07:26:20|26725.37|26725.37|26725.37|26725.37|26725.37|26725.37|26725.37|26725.37|0
1622013990000|2021-05-26 07:26:30|26725.56|26725.56|26725.56|26725.56|26725.56|26725.56|26725.56|26725.56|0
1622014010000|2021-05-26 07:26:50|26728.05|26728.05|26728.05|26728.05|26728.05|26728.05|26728.05|26728.05|0
1622014020000|2021-05-26 07:27:00|26724.51|26724.51|26720.97|26720.97|26724.51|26724.51|26720.97|26720.97|0
1622014030000|2021-05-26 07:27:10|26728.05|26728.05|26724.51|26724.51|26728.05|26728.05|26724.51|26724.51|0
1622014040000|2021-05-26 07:27:20|26728.05|26728.05|26731.4|26731.4|26731.59|26731.59|26724.51|26724.51|0
1622014050000|2021-05-26 07:27:30|26732.55|26732.55|26732.94|26732.94|26732.94|26732.94|26732.55|26732.55|0
1622014060000|2021-05-26 07:27:40|26732.74|26732.74|26731.59|26731.59|26732.74|26732.74|26731.59|26731.59|0
1622014080000|2021-05-26 07:28:00|26732.17|26732.17|26732.17|26732.17|26732.17|26732.17|26732.17|26732.17|0
1622014090000|2021-05-26 07:28:10|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|0
1622014120000|2021-05-26 07:28:40|26729.01|26729.01|26729.01|26729.01|26729.01|26729.01|26725.47|26725.47|0
1622014130000|2021-05-26 07:28:50|26721.93|26721.93|26717.79|26717.79|26721.93|26721.93|26717.79|26717.79|0
1622014140000|2021-05-26 07:29:00|26716.58|26716.58|26727.2|26727.2|26727.2|26727.2|26716.2|26716.2|0
1622014150000|2021-05-26 07:29:10|26726.78|26726.78|26729.18|26729.18|26729.18|26729.18|26725.63|26725.63|0
1622014180000|2021-05-26 07:29:40|26728.6|26728.6|26728.22|26728.22|26728.6|26728.6|26728.22|26728.22|0
1622014190000|2021-05-26 07:29:50|26727.64|26727.64|26720.56|26720.56|26727.64|26727.64|26717.02|26717.02|0
1622014200000|2021-05-26 07:30:00|26720.18|26720.18|26727.26|26727.26|26727.26|26727.26|26720.18|26720.18|0
1622014210000|2021-05-26 07:30:10|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|0
1622014230000|2021-05-26 07:30:30|26724.1|26724.1|26724.1|26724.1|26724.1|26724.1|26724.1|26724.1|0
1622014250000|2021-05-26 07:30:50|26727.11|26727.11|26727.71|26727.71|26727.71|26727.71|26727.11|26727.11|0
1622014260000|2021-05-26 07:31:00|26728.94|26728.94|26743.49|26743.49|26743.49|26743.49|26728.94|26728.94|0
1622014300000|2021-05-26 07:31:40|26739.95|26739.95|26740.72|26740.72|26740.72|26740.72|26739.95|26739.95|0
1622014340000|2021-05-26 07:32:20|26741.1|26741.1|26741.1|26741.1|26741.1|26741.1|26741.1|26741.1|0
1622014360000|2021-05-26 07:32:40|26739.29|26739.29|26739.29|26739.29|26739.29|26739.29|26739.29|26739.29|0
1622014380000|2021-05-26 07:33:00|26742.84|26742.84|26742.84|26742.84|26742.84|26742.84|26742.84|26742.84|0
1622014400000|2021-05-26 07:33:20|26742.45|26742.45|26742.26|26742.26|26742.45|26742.45|26742.26|26742.26|0
1622014500000|2021-05-26 07:35:00|26743.03|26743.03|26735.95|26735.95|26743.03|26743.03|26735.95|26735.95|0
1622014510000|2021-05-26 07:35:10|26732.4|26732.4|26732.4|26732.4|26732.4|26732.4|26728.86|26728.86|0
1622014550000|2021-05-26 07:35:50|26732.98|26732.98|26732.98|26732.98|26732.98|26732.98|26732.98|26732.98|0
1622014570000|2021-05-26 07:36:10|26732.79|26732.79|26732.79|26732.79|26732.79|26732.79|26732.79|26732.79|0
1622014660000|2021-05-26 07:37:40|26739.87|26739.87|26755.17|26755.17|26755.17|26755.17|26739.87|26739.87|0
1622014670000|2021-05-26 07:37:50|26751.63|26751.63|26751.63|26751.63|26751.63|26751.63|26751.63|26751.63|0
1622014680000|2021-05-26 07:38:00|26755.17|26755.17|26755.17|26755.17|26755.17|26755.17|26755.17|26755.17|0
1622014690000|2021-05-26 07:38:10|26755.58|26755.58|26755.58|26755.58|26755.58|26755.58|26755.58|26755.58|0
1622014700000|2021-05-26 07:38:20|26752.04|26752.04|26752.04|26752.04|26752.04|26752.04|26752.04|26752.04|0
1622014710000|2021-05-26 07:38:30|26753|26753|26751.57|26751.57|26753|26753|26749.46|26749.46|0
1622014720000|2021-05-26 07:38:40|26751.19|26751.19|26751.19|26751.19|26751.19|26751.19|26751.19|26751.19|0
1622014740000|2021-05-26 07:39:00|26750.78|26750.78|26750.78|26750.78|26750.78|26750.78|26750.78|26750.78|0
1622014750000|2021-05-26 07:39:10|26747.23|26747.23|26747.23|26747.23|26747.23|26747.23|26747.23|26747.23|0
1622014770000|2021-05-26 07:39:30|26745.32|26745.32|26745.32|26745.32|26745.32|26745.32|26745.32|26745.32|0
1622014790000|2021-05-26 07:39:50|26748.86|26748.86|26748.86|26748.86|26748.86|26748.86|26748.86|26748.86|0
1622014800000|2021-05-26 07:40:00|26749.05|26749.05|26749.05|26749.05|26749.05|26749.05|26749.05|26749.05|0
1622014810000|2021-05-26 07:40:10|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|0
1622014820000|2021-05-26 07:40:20|26755.56|26755.56|26755.56|26755.56|26755.56|26755.56|26755.56|26755.56|0
1622014840000|2021-05-26 07:40:40|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|0
1622014870000|2021-05-26 07:41:10|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|0
1622014930000|2021-05-26 07:42:10|26752.02|26752.02|26762.64|26762.64|26762.64|26762.64|26752.02|26752.02|0
1622014950000|2021-05-26 07:42:30|26766.18|26766.18|26771.26|26771.26|26771.26|26771.26|26766.18|26766.18|0
1622014960000|2021-05-26 07:42:40|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|0
1622014970000|2021-05-26 07:42:50|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|0
1622014980000|2021-05-26 07:43:00|26768.1|26768.1|26768.1|26768.1|26768.1|26768.1|26768.1|26768.1|0
1622015010000|2021-05-26 07:43:30|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|0
1622015020000|2021-05-26 07:43:40|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|0
1622015030000|2021-05-26 07:43:50|26768.12|26768.12|26768.12|26768.12|26768.12|26768.12|26768.12|26768.12|0
1622015060000|2021-05-26 07:44:20|26764.58|26764.58|26764.58|26764.58|26764.58|26764.58|26764.58|26764.58|0
1622015090000|2021-05-26 07:44:50|26765.35|26765.35|26764.77|26764.77|26765.35|26765.35|26764.77|26764.77|0
1622015100000|2021-05-26 07:45:00|26765.19|26765.19|26765.76|26765.76|26765.76|26765.76|26765.19|26765.19|0
1622015110000|2021-05-26 07:45:10|26762.22|26762.22|26762.22|26762.22|26762.22|26762.22|26762.22|26762.22|0
1622015120000|2021-05-26 07:45:20|26762.41|26762.41|26762.41|26762.41|26762.41|26762.41|26762.41|26762.41|0
1622015130000|2021-05-26 07:45:30|26762.6|26762.6|26763.37|26763.37|26763.37|26763.37|26762.41|26762.41|0
1622015140000|2021-05-26 07:45:40|26763.18|26763.18|26762.79|26762.79|26763.18|26763.18|26762.79|26762.79|0
1622015160000|2021-05-26 07:46:00|26762.38|26762.38|26758.08|26758.08|26762.38|26762.38|26758.08|26758.08|0
1622015170000|2021-05-26 07:46:10|26757.5|26757.5|26757.5|26757.5|26757.5|26757.5|26757.5|26757.5|0
1622015180000|2021-05-26 07:46:20|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|0
1622015190000|2021-05-26 07:46:30|26757.5|26757.5|26753.36|26753.36|26757.5|26757.5|26753.36|26753.36|0
1622015210000|2021-05-26 07:46:50|26753.74|26753.74|26753.74|26753.74|26753.74|26753.74|26753.74|26753.74|0
1622015230000|2021-05-26 07:47:10|26754.12|26754.12|26755.47|26755.47|26755.47|26755.47|26753.74|26753.74|0
1622015240000|2021-05-26 07:47:20|26756.07|26756.07|26752.53|26752.53|26756.07|26756.07|26752.53|26752.53|0
1622015250000|2021-05-26 07:47:30|26751.93|26751.93|26751.93|26751.93|26751.93|26751.93|26751.93|26751.93|0
1622015260000|2021-05-26 07:47:40|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|0
1622015280000|2021-05-26 07:48:00|26750.97|26750.97|26750.78|26750.78|26750.97|26750.97|26747.43|26747.43|0
1622015290000|2021-05-26 07:48:10|26751.38|26751.38|26751.38|26751.38|26751.38|26751.38|26751.38|26751.38|0
1622015300000|2021-05-26 07:48:20|26752.14|26752.14|26752.14|26752.14|26752.14|26752.14|26752.14|26752.14|0
1622015310000|2021-05-26 07:48:30|26752.91|26752.91|26753.29|26753.29|26753.29|26753.29|26752.91|26752.91|0
1622015320000|2021-05-26 07:48:40|26753.49|26753.49|26753.49|26753.49|26753.49|26753.49|26753.49|26753.49|0
1622015330000|2021-05-26 07:48:50|26754.64|26754.64|26754.64|26754.64|26755.4|26755.4|26754.64|26754.64|0
1622015340000|2021-05-26 07:49:00|26754.25|26754.25|26753.49|26753.49|26754.25|26754.25|26753.49|26753.49|0
1622015360000|2021-05-26 07:49:20|26752.91|26752.91|26746.65|26746.65|26753.73|26753.73|26746.65|26746.65|0
1622015370000|2021-05-26 07:49:30|26747.61|26747.61|26747.61|26747.61|26747.61|26747.61|26747.61|26747.61|0
1622015380000|2021-05-26 07:49:40|26746.4|26746.4|26747.99|26747.99|26747.99|26747.99|26746.4|26746.4|0
1622015410000|2021-05-26 07:50:10|26747.61|26747.61|26746.46|26746.46|26747.61|26747.61|26746.46|26746.46|0
1622015420000|2021-05-26 07:50:20|26746.65|26746.65|26746.84|26746.84|26746.84|26746.84|26746.46|26746.46|0
1622015430000|2021-05-26 07:50:30|26743.3|26743.3|26743.3|26743.3|26743.3|26743.3|26743.3|26743.3|0
1622015440000|2021-05-26 07:50:40|26743.49|26743.49|26743.68|26743.68|26743.68|26743.68|26743.49|26743.49|0
1622015450000|2021-05-26 07:50:50|26742.92|26742.92|26743.68|26743.68|26743.68|26743.68|26742.92|26742.92|0
1622015460000|2021-05-26 07:51:00|26743.11|26743.11|26742.72|26742.72|26743.11|26743.11|26742.72|26742.72|0
1622015480000|2021-05-26 07:51:20|26735.64|26735.64|26735.64|26735.64|26735.64|26735.64|26735.64|26735.64|0
1622015490000|2021-05-26 07:51:30|26739.18|26739.18|26742.12|26742.12|26742.12|26742.12|26735.04|26735.04|0
1622015500000|2021-05-26 07:51:40|26745.66|26745.66|26749.2|26749.2|26749.2|26749.2|26745.66|26745.66|0
1622015510000|2021-05-26 07:51:50|26749.4|26749.4|26749.78|26749.78|26749.78|26749.78|26749.4|26749.4|0
1622015530000|2021-05-26 07:52:10|26749.59|26749.59|26749.59|26749.59|26749.59|26749.59|26749.59|26749.59|0
1622015540000|2021-05-26 07:52:20|26750.19|26750.19|26749.23|26749.23|26750.19|26750.19|26749.23|26749.23|0
1622015560000|2021-05-26 07:52:40|26748.85|26748.85|26749.23|26749.23|26749.23|26749.23|26748.85|26748.85|0
1622015600000|2021-05-26 07:53:20|26752.77|26752.77|26752.77|26752.77|26752.77|26752.77|26752.77|26752.77|0
1622015630000|2021-05-26 07:53:50|26749.23|26749.23|26749.23|26749.23|26749.23|26749.23|26749.23|26749.23|0
1622015640000|2021-05-26 07:54:00|26745.69|26745.69|26745.69|26745.69|26749.23|26749.23|26745.69|26745.69|0
1622015650000|2021-05-26 07:54:10|26752.77|26752.77|26756.31|26756.31|26759.85|26759.85|26752.77|26752.77|0
1622015660000|2021-05-26 07:54:20|26759.85|26759.85|26760.62|26760.62|26763.4|26763.4|26759.85|26759.85|0
1622015690000|2021-05-26 07:54:50|26764.16|26764.16|26764.76|26764.76|26764.76|26764.76|26764.16|26764.16|0
1622015700000|2021-05-26 07:55:00|26761.22|26761.22|26774.05|26774.05|26775.39|26775.39|26761.22|26761.22|0
1622015710000|2021-05-26 07:55:10|26777.59|26777.59|26777.59|26777.59|26777.59|26777.59|26777.59|26777.59|0
1622015740000|2021-05-26 07:55:40|26774.05|26774.05|26774.05|26774.05|26774.05|26774.05|26774.05|26774.05|0
1622015750000|2021-05-26 07:55:50|26763.42|26763.42|26763.42|26763.42|26763.42|26763.42|26763.42|26763.42|0
1622015760000|2021-05-26 07:56:00|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|0
1622015830000|2021-05-26 07:57:10|26760.07|26760.07|26760.07|26760.07|26760.07|26760.07|26760.07|26760.07|0
1622015840000|2021-05-26 07:57:20|26758.87|26758.87|26758.87|26758.87|26758.87|26758.87|26758.87|26758.87|0
1622015860000|2021-05-26 07:57:40|26751.79|26751.79|26751.79|26751.79|26751.79|26751.79|26751.79|26751.79|0
1622015890000|2021-05-26 07:58:10|26748.25|26748.25|26748.25|26748.25|26748.25|26748.25|26748.25|26748.25|0
1622015900000|2021-05-26 07:58:20|26748.44|26748.44|26748.44|26748.44|26748.44|26748.44|26748.44|26748.44|0
1622015910000|2021-05-26 07:58:30|26744.9|26744.9|26744.9|26744.9|26744.9|26744.9|26744.9|26744.9|0
1622015940000|2021-05-26 07:59:00|26744.29|26744.29|26743.34|26743.34|26744.29|26744.29|26743.34|26743.34|0
1622015950000|2021-05-26 07:59:10|26739.79|26739.79|26746.88|26746.88|26746.88|26746.88|26739.79|26739.79|0
1622015960000|2021-05-26 07:59:20|26739.79|26739.79|26746.88|26746.88|26747.45|26747.45|26739.79|26739.79|0
1622015970000|2021-05-26 07:59:30|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|0
1622015990000|2021-05-26 07:59:50|26749.08|26749.08|26752.62|26752.62|26752.62|26752.62|26749.08|26749.08|0
1622016020000|2021-05-26 08:00:20|26752.81|26752.81|26752.04|26752.04|26753|26753|26752.04|26752.04|0
1622016030000|2021-05-26 08:00:30|26750.51|26750.51|26750.51|26750.51|26750.51|26750.51|26750.51|26750.51|0
1622016060000|2021-05-26 08:01:00|26757.59|26757.59|26757.59|26757.59|26757.59|26757.59|26757.59|26757.59|0
1622016080000|2021-05-26 08:01:20|26758.19|26758.19|26758.19|26758.19|26758.19|26758.19|26758.19|26758.19|0
1622016120000|2021-05-26 08:02:00|26761.73|26761.73|26758.19|26758.19|26761.73|26761.73|26758.19|26758.19|0
1622016130000|2021-05-26 08:02:10|26754.65|26754.65|26758.19|26758.19|26758.19|26758.19|26754.65|26754.65|0
1622016140000|2021-05-26 08:02:20|26758|26758|26758|26758|26758|26758|26758|26758|0
1622016180000|2021-05-26 08:03:00|26765.08|26765.08|26765.08|26765.08|26765.08|26765.08|26765.08|26765.08|0
1622016200000|2021-05-26 08:03:20|26764.89|26764.89|26764.89|26764.89|26764.89|26764.89|26764.89|26764.89|0
1622016210000|2021-05-26 08:03:30|26765.85|26765.85|26765.85|26765.85|26765.85|26765.85|26765.85|26765.85|0
1622016240000|2021-05-26 08:04:00|26765.47|26765.47|26765.47|26765.47|26765.47|26765.47|26765.47|26765.47|0
1622016250000|2021-05-26 08:04:10|26776.09|26776.09|26776.09|26776.09|26776.09|26776.09|26776.09|26776.09|0
1622016260000|2021-05-26 08:04:20|26776.28|26776.28|26783.36|26783.36|26783.36|26783.36|26776.28|26776.28|0
1622016270000|2021-05-26 08:04:30|26790.45|26790.45|26790.45|26790.45|26790.45|26790.45|26790.45|26790.45|0
1622016290000|2021-05-26 08:04:50|26793.99|26793.99|26800.47|26800.47|26800.47|26800.47|26793.99|26793.99|0
1622016320000|2021-05-26 08:05:20|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|0
1622016330000|2021-05-26 08:05:30|26800.08|26800.08|26800.08|26800.08|26800.08|26800.08|26800.08|26800.08|0
1622016360000|2021-05-26 08:06:00|26807.17|26807.17|26810.71|26810.71|26810.71|26810.71|26807.17|26807.17|0
1622016420000|2021-05-26 08:07:00|26807.17|26807.17|26803.63|26803.63|26810.71|26810.71|26803.63|26803.63|0
1622016430000|2021-05-26 08:07:10|26814.25|26814.25|26812.14|26812.14|26814.25|26814.25|26812.14|26812.14|0
1622016440000|2021-05-26 08:07:20|26815.68|26815.68|26822.76|26822.76|26822.76|26822.76|26815.68|26815.68|0
1622016450000|2021-05-26 08:07:30|26829.85|26829.85|26829.85|26829.85|26829.85|26829.85|26829.85|26829.85|0
1622016460000|2021-05-26 08:07:40|26828.5|26828.5|26828.12|26828.12|26828.5|26828.5|26828.12|26828.12|0
1622016470000|2021-05-26 08:07:50|26824.58|26824.58|26824.2|26824.2|26824.58|26824.58|26824.2|26824.2|0
1622016480000|2021-05-26 08:08:00|26820.65|26820.65|26820.65|26820.65|26820.65|26820.65|26820.65|26820.65|0
1622016490000|2021-05-26 08:08:10|26813.57|26813.57|26820.65|26820.65|26820.65|26820.65|26813.57|26813.57|0
1622016500000|2021-05-26 08:08:20|26831.28|26831.28|26841.13|26841.13|26841.13|26841.13|26830.51|26830.51|0
1622016520000|2021-05-26 08:08:40|26844.68|26844.68|26844.68|26844.68|26844.68|26844.68|26844.68|26844.68|0
1622016530000|2021-05-26 08:08:50|26845.28|26845.28|26848.82|26848.82|26852.36|26852.36|26845.28|26845.28|0
1622016540000|2021-05-26 08:09:00|26847.67|26847.67|26851.21|26851.21|26851.21|26851.21|26844.13|26844.13|0
1622016550000|2021-05-26 08:09:10|26851.98|26851.98|26852.55|26852.55|26852.55|26852.55|26851.98|26851.98|0
1622016560000|2021-05-26 08:09:20|26859.63|26859.63|26860.98|26860.98|26860.98|26860.98|26859.63|26859.63|0
1622016570000|2021-05-26 08:09:30|26860.4|26860.4|26856.67|26856.67|26860.4|26860.4|26856.67|26856.67|0
1622016590000|2021-05-26 08:09:50|26853.13|26853.13|26849.59|26849.59|26853.13|26853.13|26849.59|26849.59|0
1622016600000|2021-05-26 08:10:00|26846.04|26846.04|26846.04|26846.04|26846.04|26846.04|26846.04|26846.04|0
1622016650000|2021-05-26 08:10:50|26845.85|26845.85|26835.42|26835.42|26846.04|26846.04|26835.42|26835.42|0
1622016660000|2021-05-26 08:11:00|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|0
1622016680000|2021-05-26 08:11:20|26832.07|26832.07|26831.88|26831.88|26832.07|26832.07|26831.88|26831.88|0
1622016690000|2021-05-26 08:11:30|26828.34|26828.34|26826.53|26826.53|26828.34|26828.34|26826.53|26826.53|0
1622016770000|2021-05-26 08:12:50|26827.14|26827.14|26827.14|26827.14|26827.14|26827.14|26827.14|26827.14|0
1622016780000|2021-05-26 08:13:00|26827.52|26827.52|26823.98|26823.98|26827.52|26827.52|26823.98|26823.98|0
1622016810000|2021-05-26 08:13:30|26827.52|26827.52|26828.12|26828.12|26828.31|26828.31|26827.52|26827.52|0
1622016840000|2021-05-26 08:14:00|26817.5|26817.5|26817.3|26817.3|26817.5|26817.5|26817.3|26817.3|0
1622016880000|2021-05-26 08:14:40|26817.91|26817.91|26817.91|26817.91|26817.91|26817.91|26817.91|26817.91|0
1622016890000|2021-05-26 08:14:50|26818.48|26818.48|26819.06|26819.06|26819.06|26819.06|26818.48|26818.48|0
1622016900000|2021-05-26 08:15:00|26833.22|26833.22|26833.22|26833.22|26833.22|26833.22|26833.22|26833.22|0
1622016920000|2021-05-26 08:15:20|26834.18|26834.18|26832.26|26832.26|26834.18|26834.18|26832.26|26832.26|0
1622016930000|2021-05-26 08:15:30|26832.65|26832.65|26832.84|26832.84|26832.84|26832.84|26832.65|26832.65|0
1622016970000|2021-05-26 08:16:10|26831.88|26831.88|26831.88|26831.88|26831.88|26831.88|26831.88|26831.88|0
1622016990000|2021-05-26 08:16:30|26835.42|26835.42|26835.42|26835.42|26835.42|26835.42|26835.42|26835.42|0
1622017020000|2021-05-26 08:17:00|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|0
1622017060000|2021-05-26 08:17:40|26834.41|26834.41|26834.41|26834.41|26834.41|26834.41|26834.41|26834.41|0
1622017080000|2021-05-26 08:18:00|26834.22|26834.22|26834.79|26834.79|26834.79|26834.79|26834.22|26834.22|0
1622017090000|2021-05-26 08:18:10|26834.6|26834.6|26834.6|26834.6|26834.6|26834.6|26834.6|26834.6|0
1622017110000|2021-05-26 08:18:30|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|0
1622017120000|2021-05-26 08:18:40|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|0
1622017130000|2021-05-26 08:18:50|26837.76|26837.76|26837.76|26837.76|26837.76|26837.76|26837.76|26837.76|0
1622017140000|2021-05-26 08:19:00|26836.8|26836.8|26833.64|26833.64|26836.8|26836.8|26833.26|26833.26|0
1622017150000|2021-05-26 08:19:10|26833.26|26833.26|26833.26|26833.26|26833.26|26833.26|26833.26|26833.26|0
1622017160000|2021-05-26 08:19:20|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|0
1622017170000|2021-05-26 08:19:30|26830.38|26830.38|26830.38|26830.38|26830.38|26830.38|26830.38|26830.38|0
1622017180000|2021-05-26 08:19:40|26831.15|26831.15|26831.15|26831.15|26831.15|26831.15|26831.15|26831.15|0
1622017200000|2021-05-26 08:20:00|26830.55|26830.55|26830.93|26830.93|26830.93|26830.93|26830.55|26830.55|0
1622017240000|2021-05-26 08:20:40|26827.39|26827.39|26827.39|26827.39|26827.39|26827.39|26827.39|26827.39|0
1622017260000|2021-05-26 08:21:00|26828.35|26828.35|26828.35|26828.35|26828.35|26828.35|26828.35|26828.35|0
1622017290000|2021-05-26 08:21:30|26824.81|26824.81|26828.35|26828.35|26828.35|26828.35|26824.81|26824.81|0
1622017310000|2021-05-26 08:21:50|26828.73|26828.73|26828.73|26828.73|26828.73|26828.73|26828.73|26828.73|0
1622017330000|2021-05-26 08:22:10|26832.27|26832.27|26832.27|26832.27|26832.27|26832.27|26832.27|26832.27|0
1622017360000|2021-05-26 08:22:40|26833.23|26833.23|26833.62|26833.62|26833.62|26833.62|26833.23|26833.23|0
1622017370000|2021-05-26 08:22:50|26833.81|26833.81|26833.23|26833.23|26833.81|26833.81|26833.23|26833.23|0
1622017380000|2021-05-26 08:23:00|26840.31|26840.31|26847.4|26847.4|26847.4|26847.4|26840.31|26840.31|0
1622017390000|2021-05-26 08:23:10|26850.94|26850.94|26851.13|26851.13|26851.13|26851.13|26850.94|26850.94|0
1622017410000|2021-05-26 08:23:30|26854.67|26854.67|26851.13|26851.13|26854.67|26854.67|26851.13|26851.13|0
1622017420000|2021-05-26 08:23:40|26847.59|26847.59|26844.05|26844.05|26847.59|26847.59|26844.05|26844.05|0
1622017460000|2021-05-26 08:24:20|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|0
1622017480000|2021-05-26 08:24:40|26836.97|26836.97|26836.97|26836.97|26836.97|26836.97|26836.97|26836.97|0
1622017490000|2021-05-26 08:24:50|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|0
1622017530000|2021-05-26 08:25:30|26844.05|26844.05|26844.05|26844.05|26844.05|26844.05|26844.05|26844.05|0
1622017570000|2021-05-26 08:26:10|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|0
1622017580000|2021-05-26 08:26:20|26839.74|26839.74|26836.2|26836.2|26839.74|26839.74|26836.2|26836.2|0
1622017660000|2021-05-26 08:27:40|26834.66|26834.66|26834.09|26834.09|26834.66|26834.66|26834.09|26834.09|0
1622017680000|2021-05-26 08:28:00|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|0
1622017690000|2021-05-26 08:28:10|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|0
1622017700000|2021-05-26 08:28:20|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|0
1622017710000|2021-05-26 08:28:30|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|0
1622017760000|2021-05-26 08:29:20|26820.12|26820.12|26820.12|26820.12|26820.12|26820.12|26820.12|26820.12|0
1622017790000|2021-05-26 08:29:50|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|0
1622017800000|2021-05-26 08:30:00|26830.74|26830.74|26830.74|26830.74|26830.74|26830.74|26830.74|26830.74|0
1622017810000|2021-05-26 08:30:10|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|0
1622017820000|2021-05-26 08:30:20|26830.74|26830.74|26822.84|26822.84|26830.74|26830.74|26822.84|26822.84|0
1622017830000|2021-05-26 08:30:30|26833.46|26833.46|26833.46|26833.46|26833.46|26833.46|26833.46|26833.46|0
1622017900000|2021-05-26 08:31:40|26826.38|26826.38|26825.78|26825.78|26826.38|26826.38|26825.78|26825.78|0
1622017920000|2021-05-26 08:32:00|26826.73|26826.73|26826.73|26826.73|26826.73|26826.73|26826.73|26826.73|0
1622017980000|2021-05-26 08:33:00|26830.28|26830.28|26830.28|26830.28|26830.28|26830.28|26830.28|26830.28|0
1622017990000|2021-05-26 08:33:10|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|0
1622018000000|2021-05-26 08:33:20|26830.28|26830.28|26826.73|26826.73|26830.28|26830.28|26826.73|26826.73|0
1622018010000|2021-05-26 08:33:30|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|0
1622018020000|2021-05-26 08:33:40|26831.9|26831.9|26831.9|26831.9|26831.9|26831.9|26831.9|26831.9|0
1622018030000|2021-05-26 08:33:50|26821.28|26821.28|26810.65|26810.65|26821.28|26821.28|26810.65|26810.65|0
1622018040000|2021-05-26 08:34:00|26810.27|26810.27|26810.65|26810.65|26810.65|26810.65|26810.27|26810.27|0
1622018060000|2021-05-26 08:34:20|26803.57|26803.57|26803.57|26803.57|26803.57|26803.57|26803.57|26803.57|0
1622018070000|2021-05-26 08:34:30|26800.03|26800.03|26800.03|26800.03|26800.03|26800.03|26800.03|26800.03|0
1622018100000|2021-05-26 08:35:00|26796.49|26796.49|26796.49|26796.49|26796.49|26796.49|26796.49|26796.49|0
1622018110000|2021-05-26 08:35:10|26792.95|26792.95|26800.03|26800.03|26800.03|26800.03|26792.95|26792.95|0
1622018120000|2021-05-26 08:35:20|26803.57|26803.57|26807.11|26807.11|26807.11|26807.11|26803.57|26803.57|0
1622018130000|2021-05-26 08:35:30|26814.19|26814.19|26817.73|26817.73|26817.73|26817.73|26814.19|26814.19|0
1622018140000|2021-05-26 08:35:40|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|0
1622018160000|2021-05-26 08:36:00|26822.81|26822.81|26822.81|26822.81|26822.81|26822.81|26822.81|26822.81|0
1622018210000|2021-05-26 08:36:50|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|0
1622018300000|2021-05-26 08:38:20|26817.93|26817.93|26817.93|26817.93|26817.93|26817.93|26817.93|26817.93|0
1622018310000|2021-05-26 08:38:30|26810.84|26810.84|26803.76|26803.76|26810.84|26810.84|26803.76|26803.76|0
1622018340000|2021-05-26 08:39:00|26800.22|26800.22|26799.62|26799.62|26800.22|26800.22|26799.62|26799.62|0
1622018360000|2021-05-26 08:39:20|26796.08|26796.08|26795.48|26795.48|26796.08|26796.08|26795.48|26795.48|0
1622018390000|2021-05-26 08:39:50|26793.75|26793.75|26797.32|26797.32|26797.32|26797.32|26793.37|26793.37|0
1622018410000|2021-05-26 08:40:10|26797.7|26797.7|26797.89|26797.89|26797.89|26797.89|26797.7|26797.7|0
1622018460000|2021-05-26 08:41:00|26797.7|26797.7|26790.62|26790.62|26797.7|26797.7|26790.62|26790.62|0
1622018470000|2021-05-26 08:41:10|26790.02|26790.02|26775.85|26775.85|26790.02|26790.02|26775.85|26775.85|0
1622018490000|2021-05-26 08:41:30|26772.31|26772.31|26772.31|26772.31|26772.31|26772.31|26772.31|26772.31|0
1622018500000|2021-05-26 08:41:40|26772.5|26772.5|26772.5|26772.5|26772.5|26772.5|26772.5|26772.5|0
1622018510000|2021-05-26 08:41:50|26776.04|26776.04|26775.63|26775.63|26776.04|26776.04|26775.63|26775.63|0
1622018520000|2021-05-26 08:42:00|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|0
1622018530000|2021-05-26 08:42:10|26778.57|26778.57|26778.57|26778.57|26778.57|26778.57|26778.57|26778.57|0
1622018540000|2021-05-26 08:42:20|26781.07|26781.07|26780.11|26780.11|26781.07|26781.07|26780.11|26780.11|0
1622018550000|2021-05-26 08:42:30|26780.71|26780.71|26786.41|26786.41|26786.41|26786.41|26780.71|26780.71|0
1622018570000|2021-05-26 08:42:50|26787.01|26787.01|26787.01|26787.01|26787.01|26787.01|26787.01|26787.01|0
1622018580000|2021-05-26 08:43:00|26786.41|26786.41|26789.95|26789.95|26789.95|26789.95|26786.41|26786.41|0
1622018660000|2021-05-26 08:44:20|26786.41|26786.41|26786.41|26786.41|26786.41|26786.41|26786.41|26786.41|0
1622018690000|2021-05-26 08:44:50|26782.87|26782.87|26782.87|26782.87|26782.87|26782.87|26782.87|26782.87|0
1622018740000|2021-05-26 08:45:40|26779.33|26779.33|26779.33|26779.33|26779.33|26779.33|26779.33|26779.33|0
1622018760000|2021-05-26 08:46:00|26775.79|26775.79|26775.79|26775.79|26775.79|26775.79|26775.79|26775.79|0
1622018800000|2021-05-26 08:46:40|26772.25|26772.25|26765.16|26765.16|26772.25|26772.25|26765.16|26765.16|0
1622018810000|2021-05-26 08:46:50|26764.56|26764.56|26763.96|26763.96|26764.56|26764.56|26763.96|26763.96|0
1622018830000|2021-05-26 08:47:10|26763.77|26763.77|26757.07|26757.07|26764.15|26764.15|26757.07|26757.07|0
1622018880000|2021-05-26 08:48:00|26753.53|26753.53|26752.93|26752.93|26753.53|26753.53|26752.93|26752.93|0
1622018900000|2021-05-26 08:48:20|26756.47|26756.47|26756.47|26756.47|26756.47|26756.47|26756.47|26756.47|0
1622018920000|2021-05-26 08:48:40|26757.07|26757.07|26756.11|26756.11|26757.07|26757.07|26756.11|26756.11|0
1622018940000|2021-05-26 08:49:00|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|0
1622018960000|2021-05-26 08:49:20|26745.49|26745.49|26745.49|26745.49|26745.49|26745.49|26745.49|26745.49|0
1622018970000|2021-05-26 08:49:30|26744.67|26744.67|26744.67|26744.67|26744.67|26744.67|26744.67|26744.67|0
1622019000000|2021-05-26 08:50:00|26741.13|26741.13|26741.13|26741.13|26741.13|26741.13|26741.13|26741.13|0
1622019020000|2021-05-26 08:50:20|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|0
1622019030000|2021-05-26 08:50:30|26736.98|26736.98|26737.58|26737.58|26737.58|26737.58|26736.98|26736.98|0
1622019040000|2021-05-26 08:50:40|26734.04|26734.04|26741.13|26741.13|26741.13|26741.13|26734.04|26734.04|0
1622019050000|2021-05-26 08:50:50|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|0
1622019060000|2021-05-26 08:51:00|26744.67|26744.67|26745.27|26745.27|26745.27|26745.27|26744.67|26744.67|0
1622019140000|2021-05-26 08:52:20|26745.87|26745.87|26745.87|26745.87|26745.87|26745.87|26745.87|26745.87|0
1622019150000|2021-05-26 08:52:30|26749.41|26749.41|26749.41|26749.41|26749.41|26749.41|26749.41|26749.41|0
1622019210000|2021-05-26 08:53:30|26749.6|26749.6|26749.6|26749.6|26749.6|26749.6|26749.6|26749.6|0
1622019220000|2021-05-26 08:53:40|26746.06|26746.06|26746.06|26746.06|26746.06|26746.06|26746.06|26746.06|0
1622019240000|2021-05-26 08:54:00|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|0
1622019280000|2021-05-26 08:54:40|26745.65|26745.65|26746.04|26746.04|26746.04|26746.04|26745.65|26745.65|0
1622019300000|2021-05-26 08:55:00|26745.43|26745.43|26747.98|26747.98|26747.98|26747.98|26745.43|26745.43|0
1622019320000|2021-05-26 08:55:20|26744.44|26744.44|26744.44|26744.44|26747.98|26747.98|26744.44|26744.44|0
1622019350000|2021-05-26 08:55:50|26747.98|26747.98|26747.98|26747.98|26747.98|26747.98|26747.98|26747.98|0
1622019370000|2021-05-26 08:56:10|26755.06|26755.06|26755.06|26755.06|26755.06|26755.06|26755.06|26755.06|0
1622019440000|2021-05-26 08:57:20|26744.44|26744.44|26726.73|26726.73|26744.44|26744.44|26726.73|26726.73|0
1622019490000|2021-05-26 08:58:10|26726.92|26726.92|26726.16|26726.16|26726.92|26726.92|26726.16|26726.16|0
1622019540000|2021-05-26 08:59:00|26727.12|26727.12|26729.8|26729.8|26729.8|26729.8|26727.12|26727.12|0
1622019560000|2021-05-26 08:59:20|26733.34|26733.34|26728.9|26728.9|26733.34|26733.34|26728.07|26728.07|0
1622019570000|2021-05-26 08:59:30|26727.94|26727.94|26726.76|26726.76|26727.94|26727.94|26725.42|26725.42|0
1622019580000|2021-05-26 08:59:40|26728.68|26728.68|26725.14|26725.14|26728.68|26728.68|26725.14|26725.14|0
1622019590000|2021-05-26 08:59:50|26728.68|26728.68|26728.68|26728.68|26728.68|26728.68|26728.68|26728.68|0
1622019600000|2021-05-26 09:00:00|26728.1|26728.1|26728.87|26728.87|26728.87|26728.87|26728.1|26728.1|0
1622019630000|2021-05-26 09:00:30|26725.33|26725.33|26725.33|26725.33|26725.33|26725.33|26725.33|26725.33|0
1622019660000|2021-05-26 09:01:00|26724.73|26724.73|26724.73|26724.73|26724.73|26724.73|26724.73|26724.73|0
1622019690000|2021-05-26 09:01:30|26728.27|26728.27|26731.81|26731.81|26731.81|26731.81|26728.27|26728.27|0
1622019700000|2021-05-26 09:01:40|26728.27|26728.27|26728.27|26728.27|26728.27|26728.27|26728.27|26728.27|0
1622019780000|2021-05-26 09:03:00|26727.31|26727.31|26727.69|26727.69|26727.69|26727.69|26727.31|26727.31|0
1622019800000|2021-05-26 09:03:20|26724.15|26724.15|26725.88|26725.88|26725.88|26725.88|26724.15|26724.15|0
1622019810000|2021-05-26 09:03:30|26725.3|26725.3|26725.3|26725.3|26725.3|26725.3|26725.3|26725.3|0
1622019840000|2021-05-26 09:04:00|26721.76|26721.76|26721.76|26721.76|26721.76|26721.76|26721.76|26721.76|0
1622019860000|2021-05-26 09:04:20|26722.72|26722.72|26722.34|26722.34|26722.72|26722.72|26722.34|26722.34|0
1622019870000|2021-05-26 09:04:30|26722.94|26722.94|26725.05|26725.05|26725.05|26725.05|26722.94|26722.94|0
1622019880000|2021-05-26 09:04:40|26717.96|26717.96|26717.96|26717.96|26717.96|26717.96|26717.96|26717.96|0
1622019900000|2021-05-26 09:05:00|26717.77|26717.77|26717.77|26717.77|26717.77|26717.77|26717.77|26717.77|0
1622019930000|2021-05-26 09:05:30|26721.31|26721.31|26728.4|26728.4|26728.4|26728.4|26721.31|26721.31|0
1622019960000|2021-05-26 09:06:00|26731.94|26731.94|26735.67|26735.67|26735.67|26735.67|26731.94|26731.94|0
1622019970000|2021-05-26 09:06:10|26735.86|26735.86|26735.86|26735.86|26735.86|26735.86|26735.86|26735.86|0
1622020010000|2021-05-26 09:06:50|26750.03|26750.03|26750.03|26750.03|26750.03|26750.03|26750.03|26750.03|0
1622020070000|2021-05-26 09:07:50|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|0
1622020090000|2021-05-26 09:08:10|26753.38|26753.38|26748.88|26748.88|26753.38|26753.38|26748.88|26748.88|0
1622020150000|2021-05-26 09:09:10|26749.07|26749.07|26749.07|26749.07|26749.07|26749.07|26749.07|26749.07|0
1622020190000|2021-05-26 09:09:50|26749.26|26749.26|26752.8|26752.8|26752.8|26752.8|26749.26|26749.26|0
1622020200000|2021-05-26 09:10:00|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|0
1622020210000|2021-05-26 09:10:10|26752.8|26752.8|26756.34|26756.34|26756.34|26756.34|26752.8|26752.8|0
1622020240000|2021-05-26 09:10:40|26752.8|26752.8|26752.8|26752.8|26752.8|26752.8|26752.8|26752.8|0
1622020260000|2021-05-26 09:11:00|26753.19|26753.19|26753.19|26753.19|26753.19|26753.19|26753.19|26753.19|0
1622020270000|2021-05-26 09:11:10|26755.49|26755.49|26754.34|26754.34|26755.49|26755.49|26754.34|26754.34|0
1622020280000|2021-05-26 09:11:20|26756.25|26756.25|26756.06|26756.06|26756.25|26756.25|26756.06|26756.06|0
1622020320000|2021-05-26 09:12:00|26752.52|26752.52|26748.98|26748.98|26752.52|26752.52|26748.98|26748.98|0
1622020330000|2021-05-26 09:12:10|26752.52|26752.52|26752.33|26752.33|26752.52|26752.52|26752.33|26752.33|0
1622020340000|2021-05-26 09:12:20|26752.71|26752.71|26752.71|26752.71|26754.05|26754.05|26752.71|26752.71|0
1622020350000|2021-05-26 09:12:30|26749.17|26749.17|26749.17|26749.17|26749.17|26749.17|26749.17|26749.17|0
1622020380000|2021-05-26 09:13:00|26749.94|26749.94|26749.94|26749.94|26749.94|26749.94|26749.94|26749.94|0
1622020390000|2021-05-26 09:13:10|26749.34|26749.34|26749.34|26749.34|26749.34|26749.34|26749.34|26749.34|0
1622020410000|2021-05-26 09:13:30|26749.91|26749.91|26750.3|26750.3|26750.3|26750.3|26749.91|26749.91|0
1622020440000|2021-05-26 09:14:00|26746.75|26746.75|26746.75|26746.75|26746.75|26746.75|26746.75|26746.75|0
1622020450000|2021-05-26 09:14:10|26750.3|26750.3|26745.99|26745.99|26750.3|26750.3|26745.99|26745.99|0
1622020490000|2021-05-26 09:14:50|26749.53|26749.53|26750.13|26750.13|26750.13|26750.13|26749.53|26749.53|0
1622020560000|2021-05-26 09:16:00|26743.05|26743.05|26739.51|26739.51|26743.05|26743.05|26739.51|26739.51|0
1622020570000|2021-05-26 09:16:10|26740.46|26740.46|26739.86|26739.86|26740.46|26740.46|26739.86|26739.86|0
1622020590000|2021-05-26 09:16:30|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|0
1622020600000|2021-05-26 09:16:40|26746.95|26746.95|26746.95|26746.95|26746.95|26746.95|26746.95|26746.95|0
1622020610000|2021-05-26 09:16:50|26750.49|26750.49|26750.49|26750.49|26750.49|26750.49|26750.49|26750.49|0
1622020620000|2021-05-26 09:17:00|26754.03|26754.03|26753.67|26753.67|26754.63|26754.63|26753.67|26753.67|0
1622020690000|2021-05-26 09:18:10|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|0
1622020710000|2021-05-26 09:18:30|26746.59|26746.59|26746.59|26746.59|26746.59|26746.59|26746.59|26746.59|0
1622020730000|2021-05-26 09:18:50|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|0
1622020740000|2021-05-26 09:19:00|26753.67|26753.67|26753.67|26753.67|26753.67|26753.67|26753.67|26753.67|0
1622020760000|2021-05-26 09:19:20|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|0
1622020790000|2021-05-26 09:19:50|26748.79|26748.79|26748.79|26748.79|26748.79|26748.79|26748.79|26748.79|0
1622020800000|2021-05-26 09:20:00|26749.94|26749.94|26750.13|26750.13|26750.13|26750.13|26749.94|26749.94|0
1622020810000|2021-05-26 09:20:10|26749.55|26749.55|26749.55|26749.55|26749.55|26749.55|26749.55|26749.55|0
1622020830000|2021-05-26 09:20:30|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|0
1622020860000|2021-05-26 09:21:00|26754.44|26754.44|26754.44|26754.44|26754.44|26754.44|26754.44|26754.44|0
1622020870000|2021-05-26 09:21:10|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|0
1622020880000|2021-05-26 09:21:20|26751.28|26751.28|26751.28|26751.28|26751.28|26751.28|26751.28|26751.28|0
1622020900000|2021-05-26 09:21:40|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|0
1622020910000|2021-05-26 09:21:50|26747.36|26747.36|26747.36|26747.36|26747.36|26747.36|26747.36|26747.36|0
1622020940000|2021-05-26 09:22:20|26747.55|26747.55|26755.23|26755.23|26755.23|26755.23|26747.55|26747.55|0
1622020950000|2021-05-26 09:22:30|26755.42|26755.42|26755.42|26755.42|26755.42|26755.42|26755.42|26755.42|0
1622020960000|2021-05-26 09:22:40|26755.81|26755.81|26757.2|26757.2|26757.2|26757.2|26755.81|26755.81|0
1622020980000|2021-05-26 09:23:00|26767.83|26767.83|26767.83|26767.83|26771.37|26771.37|26767.83|26767.83|0
1622021010000|2021-05-26 09:23:30|26771.37|26771.37|26771.37|26771.37|26771.37|26771.37|26771.37|26771.37|0
1622021040000|2021-05-26 09:24:00|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|0
1622021060000|2021-05-26 09:24:20|26775.51|26775.51|26775.51|26775.51|26775.51|26775.51|26775.51|26775.51|0
1622021070000|2021-05-26 09:24:30|26775.13|26775.13|26775.13|26775.13|26775.13|26775.13|26775.13|26775.13|0
1622021090000|2021-05-26 09:24:50|26768.05|26768.05|26768.05|26768.05|26768.05|26768.05|26768.05|26768.05|0
1622021100000|2021-05-26 09:25:00|26769.58|26769.58|26769.58|26769.58|26769.58|26769.58|26769.58|26769.58|0
1622021110000|2021-05-26 09:25:10|26770.4|26770.4|26770.4|26770.4|26770.4|26770.4|26770.4|26770.4|0
1622021120000|2021-05-26 09:25:20|26770.02|26770.02|26770.02|26770.02|26770.02|26770.02|26770.02|26770.02|0
1622021130000|2021-05-26 09:25:30|26769.63|26769.63|26769.63|26769.63|26769.63|26769.63|26769.63|26769.63|0
1622021150000|2021-05-26 09:25:50|26776.72|26776.72|26777.32|26777.32|26777.32|26777.32|26776.72|26776.72|0
1622021170000|2021-05-26 09:26:10|26773.78|26773.78|26778.08|26778.08|26778.08|26778.08|26773.78|26773.78|0
1622021190000|2021-05-26 09:26:30|26778.47|26778.47|26778.47|26778.47|26778.66|26778.66|26778.47|26778.47|0
1622021230000|2021-05-26 09:27:10|26780.19|26780.19|26780|26780|26780.19|26780.19|26780|26780|0
1622021240000|2021-05-26 09:27:20|26779.62|26779.62|26771.96|26771.96|26779.62|26779.62|26771.77|26771.77|0
1622021250000|2021-05-26 09:27:30|26770.76|26770.76|26768.46|26768.46|26770.76|26770.76|26768.46|26768.46|0
1622021260000|2021-05-26 09:27:40|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|0
1622021270000|2021-05-26 09:27:50|26769.99|26769.99|26769.99|26769.99|26769.99|26769.99|26769.99|26769.99|0
1622021280000|2021-05-26 09:28:00|26766.45|26766.45|26766.45|26766.45|26766.45|26766.45|26766.45|26766.45|0
1622021290000|2021-05-26 09:28:10|26766.26|26766.26|26766.26|26766.26|26766.26|26766.26|26766.26|26766.26|0
1622021310000|2021-05-26 09:28:30|26759.18|26759.18|26759.18|26759.18|26759.18|26759.18|26759.18|26759.18|0
1622021320000|2021-05-26 09:28:40|26759.75|26759.75|26756.4|26756.4|26759.94|26759.94|26756.4|26756.4|0
1622021350000|2021-05-26 09:29:10|26759.94|26759.94|26756.02|26756.02|26759.94|26759.94|26752.67|26752.67|0
1622021360000|2021-05-26 09:29:20|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|0
1622021370000|2021-05-26 09:29:30|26762.52|26762.52|26762.52|26762.52|26762.52|26762.52|26762.52|26762.52|0
1622021380000|2021-05-26 09:29:40|26762.72|26762.72|26762.72|26762.72|26762.72|26762.72|26762.72|26762.72|0
1622021390000|2021-05-26 09:29:50|26762.14|26762.14|26761.76|26761.76|26762.14|26762.14|26761.76|26761.76|0
1622021410000|2021-05-26 09:30:10|26762.33|26762.33|26762.33|26762.33|26762.33|26762.33|26762.33|26762.33|0
1622021420000|2021-05-26 09:30:20|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|0
1622021470000|2021-05-26 09:31:10|26762.33|26762.33|26758.79|26758.79|26762.33|26762.33|26758.79|26758.79|0
1622021480000|2021-05-26 09:31:20|26762.33|26762.33|26760.8|26760.8|26762.33|26762.33|26760.8|26760.8|0
1622021490000|2021-05-26 09:31:30|26761.76|26761.76|26761.57|26761.57|26761.95|26761.95|26761.57|26761.57|0
1622021500000|2021-05-26 09:31:40|26768.65|26768.65|26768.65|26768.65|26768.65|26768.65|26768.65|26768.65|0
1622021510000|2021-05-26 09:31:50|26772.19|26772.19|26772.19|26772.19|26772.19|26772.19|26772.19|26772.19|0
1622021520000|2021-05-26 09:32:00|26775.73|26775.73|26775.73|26775.73|26775.73|26775.73|26775.73|26775.73|0
1622021540000|2021-05-26 09:32:20|26776.33|26776.33|26776.33|26776.33|26776.33|26776.33|26776.33|26776.33|0
1622021550000|2021-05-26 09:32:30|26776.72|26776.72|26776.72|26776.72|26776.72|26776.72|26776.72|26776.72|0
1622021590000|2021-05-26 09:33:10|26776.11|26776.11|26776.11|26776.11|26776.11|26776.11|26776.11|26776.11|0
1622021620000|2021-05-26 09:33:40|26779.66|26779.66|26783.2|26783.2|26783.2|26783.2|26779.66|26779.66|0
1622021710000|2021-05-26 09:35:10|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|0
1622021720000|2021-05-26 09:35:20|26780.04|26780.04|26780.04|26780.04|26780.04|26780.04|26780.04|26780.04|0
1622021750000|2021-05-26 09:35:50|26776.5|26776.5|26776.5|26776.5|26776.5|26776.5|26776.5|26776.5|0
1622021830000|2021-05-26 09:37:10|26775.92|26775.92|26775.92|26775.92|26779.46|26779.46|26775.92|26775.92|0
1622021840000|2021-05-26 09:37:20|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|0
1622021850000|2021-05-26 09:37:30|26771.04|26771.04|26771.04|26771.04|26771.04|26771.04|26771.04|26771.04|0
1622021860000|2021-05-26 09:37:40|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|0
1622021880000|2021-05-26 09:38:00|26778.12|26778.12|26778.72|26778.72|26778.72|26778.72|26778.12|26778.12|0
1622021920000|2021-05-26 09:38:40|26782.26|26782.26|26785.81|26785.81|26785.81|26785.81|26782.26|26782.26|0
1622021940000|2021-05-26 09:39:00|26786.57|26786.57|26787.91|26787.91|26787.91|26787.91|26786.57|26786.57|0
1622021980000|2021-05-26 09:39:40|26780.83|26780.83|26780.83|26780.83|26780.83|26780.83|26780.83|26780.83|0
1622022000000|2021-05-26 09:40:00|26779.87|26779.87|26779.87|26779.87|26779.87|26779.87|26779.87|26779.87|0
1622022010000|2021-05-26 09:40:10|26769.25|26769.25|26769.25|26769.25|26769.25|26769.25|26769.25|26769.25|0
1622022030000|2021-05-26 09:40:30|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|0
1622022040000|2021-05-26 09:40:40|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|0
1622022060000|2021-05-26 09:41:00|26758.63|26758.63|26758.63|26758.63|26758.63|26758.63|26758.63|26758.63|0
1622022070000|2021-05-26 09:41:10|26759.2|26759.2|26759.2|26759.2|26759.2|26759.2|26759.2|26759.2|0
1622022090000|2021-05-26 09:41:30|26759.58|26759.58|26757.39|26757.39|26760.93|26760.93|26757.39|26757.39|0
1622022130000|2021-05-26 09:42:10|26756.81|26756.81|26751.93|26751.93|26756.81|26756.81|26751.93|26751.93|0
1622022200000|2021-05-26 09:43:20|26748.39|26748.39|26748.39|26748.39|26748.39|26748.39|26748.39|26748.39|0
1622022210000|2021-05-26 09:43:30|26748.8|26748.8|26748.8|26748.8|26748.8|26748.8|26748.8|26748.8|0
1622022240000|2021-05-26 09:44:00|26745.26|26745.26|26741.71|26741.71|26745.26|26745.26|26741.71|26741.71|0
1622022250000|2021-05-26 09:44:10|26740.51|26740.51|26739.91|26739.91|26740.51|26740.51|26739.91|26739.91|0
1622022270000|2021-05-26 09:44:30|26740.48|26740.48|26740.29|26740.29|26740.48|26740.48|26740.29|26740.29|0
1622022280000|2021-05-26 09:44:40|26743.83|26743.83|26743.83|26743.83|26743.83|26743.83|26743.83|26743.83|0
1622022300000|2021-05-26 09:45:00|26740.29|26740.29|26736.75|26736.75|26740.29|26740.29|26736.75|26736.75|0
1622022400000|2021-05-26 09:46:40|26735.55|26735.55|26735.55|26735.55|26735.55|26735.55|26735.55|26735.55|0
1622022410000|2021-05-26 09:46:50|26728.47|26728.47|26728.47|26728.47|26728.47|26728.47|26728.47|26728.47|0
1622022430000|2021-05-26 09:47:10|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|0
1622022450000|2021-05-26 09:47:30|26720.56|26720.56|26720.56|26720.56|26720.56|26720.56|26720.56|26720.56|0
1622022500000|2021-05-26 09:48:20|26713.48|26713.48|26712.71|26712.71|26713.48|26713.48|26712.71|26712.71|0
1622022520000|2021-05-26 09:48:40|26712.52|26712.52|26714.91|26714.91|26714.91|26714.91|26711.37|26711.37|0
1622022550000|2021-05-26 09:49:10|26715.1|26715.1|26715.1|26715.1|26715.1|26715.1|26715.1|26715.1|0
1622022590000|2021-05-26 09:49:50|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|0
1622022620000|2021-05-26 09:50:20|26719.6|26719.6|26719.6|26719.6|26720.56|26720.56|26719.6|26719.6|0
1622022640000|2021-05-26 09:50:40|26716.06|26716.06|26712.52|26712.52|26716.06|26716.06|26712.52|26712.52|0
1622022650000|2021-05-26 09:50:50|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|0
1622022660000|2021-05-26 09:51:00|26723.14|26723.14|26723.14|26723.14|26723.14|26723.14|26723.14|26723.14|0
1622022680000|2021-05-26 09:51:20|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|0
1622022750000|2021-05-26 09:52:30|26720.37|26720.37|26720.95|26720.95|26720.95|26720.95|26720.37|26720.37|0
1622022780000|2021-05-26 09:53:00|26717.4|26717.4|26717.4|26717.4|26717.4|26717.4|26717.4|26717.4|0
1622022790000|2021-05-26 09:53:10|26713.86|26713.86|26713.86|26713.86|26713.86|26713.86|26713.86|26713.86|0
1622022800000|2021-05-26 09:53:20|26713.26|26713.26|26713.26|26713.26|26713.26|26713.26|26713.26|26713.26|0
1622022840000|2021-05-26 09:54:00|26709.72|26709.72|26709.72|26709.72|26709.72|26709.72|26709.72|26709.72|0
1622022900000|2021-05-26 09:55:00|26708.52|26708.52|26701.43|26701.43|26708.52|26708.52|26701.43|26701.43|0
1622022910000|2021-05-26 09:55:10|26700.83|26700.83|26700.83|26700.83|26700.83|26700.83|26700.83|26700.83|0
1622022950000|2021-05-26 09:55:50|26697.29|26697.29|26700.42|26700.42|26700.83|26700.83|26697.29|26697.29|0
1622022960000|2021-05-26 09:56:00|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|0
1622022980000|2021-05-26 09:56:20|26700.42|26700.42|26700.42|26700.42|26700.42|26700.42|26700.42|26700.42|0
1622022990000|2021-05-26 09:56:30|26696.88|26696.88|26697.48|26697.48|26697.48|26697.48|26696.88|26696.88|0
1622023040000|2021-05-26 09:57:20|26696.88|26696.88|26693.34|26693.34|26696.88|26696.88|26693.34|26693.34|0
1622023060000|2021-05-26 09:57:40|26693.15|26693.15|26693.34|26693.34|26693.34|26693.34|26693.15|26693.15|0
1622023080000|2021-05-26 09:58:00|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|0
1622023100000|2021-05-26 09:58:20|26693.34|26693.34|26693.34|26693.34|26693.34|26693.34|26693.34|26693.34|0
1622023140000|2021-05-26 09:59:00|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|0
1622023180000|2021-05-26 09:59:40|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|0
1622023190000|2021-05-26 09:59:50|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|0
1622023210000|2021-05-26 10:00:10|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|0
1622023220000|2021-05-26 10:00:20|26675.63|26675.63|26672.09|26672.09|26675.63|26675.63|26672.09|26672.09|0
1622023230000|2021-05-26 10:00:30|26671.71|26671.71|26671.71|26671.71|26671.71|26671.71|26671.71|26671.71|0
1622023240000|2021-05-26 10:00:40|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|0
1622023280000|2021-05-26 10:01:20|26671.52|26671.52|26671.33|26671.33|26671.52|26671.52|26671.33|26671.33|0
1622023290000|2021-05-26 10:01:30|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|0
1622023300000|2021-05-26 10:01:40|26675.44|26675.44|26675.44|26675.44|26675.44|26675.44|26675.44|26675.44|0
1622023350000|2021-05-26 10:02:30|26668.36|26668.36|26667.54|26667.54|26668.36|26668.36|26667.54|26667.54|0
1622023370000|2021-05-26 10:02:50|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|0
1622023400000|2021-05-26 10:03:20|26666.58|26666.58|26667.95|26667.95|26668.38|26668.38|26666.58|26666.58|0
1622023440000|2021-05-26 10:04:00|26667.37|26667.37|26663.83|26663.83|26667.37|26667.37|26663.83|26663.83|0
1622023450000|2021-05-26 10:04:10|26662.11|26662.11|26663.34|26663.34|26663.34|26663.34|26661.53|26661.53|0
1622023460000|2021-05-26 10:04:20|26663.94|26663.94|26664.51|26664.51|26664.51|26664.51|26663.94|26663.94|0
1622023480000|2021-05-26 10:04:40|26663.94|26663.94|26664.13|26664.13|26664.13|26664.13|26663.94|26663.94|0
1622023490000|2021-05-26 10:04:50|26660.59|26660.59|26649.96|26649.96|26660.59|26660.59|26649.96|26649.96|0
1622023500000|2021-05-26 10:05:00|26646.42|26646.42|26646.42|26646.42|26646.42|26646.42|26646.23|26646.23|0
1622023510000|2021-05-26 10:05:10|26653.51|26653.51|26647.19|26647.19|26653.51|26653.51|26646.42|26646.42|0
1622023530000|2021-05-26 10:05:30|26650.73|26650.73|26650.73|26650.73|26650.73|26650.73|26650.73|26650.73|0
1622023540000|2021-05-26 10:05:40|26647.19|26647.19|26647.19|26647.19|26647.19|26647.19|26647.19|26647.19|0
1622023550000|2021-05-26 10:05:50|26647.38|26647.38|26647.38|26647.38|26647.38|26647.38|26647.38|26647.38|0
1622023560000|2021-05-26 10:06:00|26646.78|26646.78|26650.32|26650.32|26650.32|26650.32|26646.78|26646.78|0
1622023580000|2021-05-26 10:06:20|26650.51|26650.51|26654.05|26654.05|26654.05|26654.05|26650.51|26650.51|0
1622023600000|2021-05-26 10:06:40|26654.63|26654.63|26655.23|26655.23|26655.23|26655.23|26654.63|26654.63|0
1622023610000|2021-05-26 10:06:50|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|0
1622023620000|2021-05-26 10:07:00|26656.19|26656.19|26655.61|26655.61|26656.19|26656.19|26655.23|26655.23|0
1622023630000|2021-05-26 10:07:10|26655.01|26655.01|26654.63|26654.63|26655.01|26655.01|26654.63|26654.63|0
1622023650000|2021-05-26 10:07:30|26655.23|26655.23|26654.63|26654.63|26655.23|26655.23|26654.63|26654.63|0
1622023700000|2021-05-26 10:08:20|26654.03|26654.03|26654.63|26654.63|26654.63|26654.63|26654.03|26654.03|0
1622023710000|2021-05-26 10:08:30|26654.03|26654.03|26654.03|26654.03|26654.03|26654.03|26654.03|26654.03|0
1622023740000|2021-05-26 10:09:00|26655.23|26655.23|26646.61|26646.61|26655.23|26655.23|26646.61|26646.61|0
1622023750000|2021-05-26 10:09:10|26645.46|26645.46|26645.46|26645.46|26645.46|26645.46|26645.46|26645.46|0
1622023760000|2021-05-26 10:09:20|26645.66|26645.66|26645.27|26645.27|26645.66|26645.66|26645.27|26645.27|0
1622023790000|2021-05-26 10:09:50|26645.08|26645.08|26646.48|26646.48|26646.48|26646.48|26644.89|26644.89|0
1622023800000|2021-05-26 10:10:00|26647.05|26647.05|26647.24|26647.24|26647.24|26647.24|26647.05|26647.05|0
1622023810000|2021-05-26 10:10:10|26646.64|26646.64|26653.72|26653.72|26653.72|26653.72|26646.04|26646.04|0
1622023820000|2021-05-26 10:10:20|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|0
1622023830000|2021-05-26 10:10:30|26657.87|26657.87|26657.87|26657.87|26657.87|26657.87|26657.87|26657.87|0
1622023840000|2021-05-26 10:10:40|26658.06|26658.06|26658.66|26658.66|26658.66|26658.66|26658.06|26658.06|0
1622023860000|2021-05-26 10:11:00|26655.12|26655.12|26654.52|26654.52|26655.12|26655.12|26654.52|26654.52|0
1622023870000|2021-05-26 10:11:10|26655.09|26655.09|26655.48|26655.48|26655.48|26655.48|26655.09|26655.09|0
1622023880000|2021-05-26 10:11:20|26656.05|26656.05|26656.65|26656.65|26656.65|26656.65|26656.05|26656.05|0
1622023910000|2021-05-26 10:11:50|26660.19|26660.19|26659.54|26659.54|26660.77|26660.77|26659.54|26659.54|0
1622023920000|2021-05-26 10:12:00|26658.96|26658.96|26658.39|26658.39|26658.96|26658.96|26658.39|26658.39|0
1622023930000|2021-05-26 10:12:10|26659.59|26659.59|26660.8|26660.8|26660.8|26660.8|26659.59|26659.59|0
1622023950000|2021-05-26 10:12:30|26660.19|26660.19|26659.59|26659.59|26660.19|26660.19|26659.59|26659.59|0
1622023970000|2021-05-26 10:12:50|26659.78|26659.78|26659.78|26659.78|26659.78|26659.78|26659.78|26659.78|0
1622023980000|2021-05-26 10:13:00|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|0
1622023990000|2021-05-26 10:13:10|26660.58|26660.58|26660.58|26660.58|26660.58|26660.58|26660.58|26660.58|0
1622024000000|2021-05-26 10:13:20|26659.98|26659.98|26663.52|26663.52|26663.52|26663.52|26659.98|26659.98|0
1622024080000|2021-05-26 10:14:40|26656.43|26656.43|26656.43|26656.43|26656.43|26656.43|26656.43|26656.43|0
1622024160000|2021-05-26 10:16:00|26656.02|26656.02|26656.43|26656.43|26656.43|26656.43|26655.61|26655.61|0
1622024190000|2021-05-26 10:16:30|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|0
1622024210000|2021-05-26 10:16:50|26655.23|26655.23|26648.15|26648.15|26655.23|26655.23|26648.15|26648.15|0
1622024300000|2021-05-26 10:18:20|26641.07|26641.07|26641.67|26641.67|26641.67|26641.67|26641.07|26641.07|0
1622024310000|2021-05-26 10:18:30|26642.27|26642.27|26638.73|26638.73|26642.27|26642.27|26638.73|26638.73|0
1622024320000|2021-05-26 10:18:40|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|0
1622024330000|2021-05-26 10:18:50|26637.77|26637.77|26637.77|26637.77|26637.77|26637.77|26637.77|26637.77|0
1622024340000|2021-05-26 10:19:00|26638.37|26638.37|26634.83|26634.83|26638.37|26638.37|26634.83|26634.83|0
1622024350000|2021-05-26 10:19:10|26633.49|26633.49|26633.46|26633.46|26633.49|26633.49|26632.89|26632.89|0
1622024390000|2021-05-26 10:19:50|26629.92|26629.92|26629.92|26629.92|26629.92|26629.92|26629.92|26629.92|0
1622024410000|2021-05-26 10:20:10|26630.11|26630.11|26630.11|26630.11|26630.11|26630.11|26630.11|26630.11|0
1622024460000|2021-05-26 10:21:00|26626.57|26626.57|26626.57|26626.57|26626.57|26626.57|26626.57|26626.57|0
1622024490000|2021-05-26 10:21:30|26630.11|26630.11|26633.65|26633.65|26633.65|26633.65|26630.11|26630.11|0
1622024570000|2021-05-26 10:22:50|26635.19|26635.19|26635.57|26635.57|26635.76|26635.76|26635.19|26635.19|0
1622024590000|2021-05-26 10:23:10|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|0
1622024610000|2021-05-26 10:23:30|26631.07|26631.07|26631.07|26631.07|26631.07|26631.07|26631.07|26631.07|0
1622024630000|2021-05-26 10:23:50|26638.15|26638.15|26638.15|26638.15|26638.15|26638.15|26638.15|26638.15|0
1622024700000|2021-05-26 10:25:00|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|0
1622024710000|2021-05-26 10:25:10|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|0
1622024730000|2021-05-26 10:25:30|26635.95|26635.95|26636.15|26636.15|26636.15|26636.15|26635.95|26635.95|0
1622024740000|2021-05-26 10:25:40|26639.69|26639.69|26639.88|26639.88|26639.88|26639.88|26639.69|26639.69|0
1622024750000|2021-05-26 10:25:50|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|0
1622024780000|2021-05-26 10:26:20|26646.96|26646.96|26646.96|26646.96|26646.96|26646.96|26646.96|26646.96|0
1622024790000|2021-05-26 10:26:30|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|0
1622024820000|2021-05-26 10:27:00|26652.89|26652.89|26656.43|26656.43|26656.43|26656.43|26652.89|26652.89|0
1622024960000|2021-05-26 10:29:20|26649.35|26649.35|26649.93|26649.93|26649.93|26649.93|26649.35|26649.35|0
1622025000000|2021-05-26 10:30:00|26660.55|26660.55|26649.93|26649.93|26660.55|26660.55|26649.93|26649.93|0
1622025010000|2021-05-26 10:30:10|26646.39|26646.39|26639.69|26639.69|26646.39|26646.39|26639.69|26639.69|0
1622025020000|2021-05-26 10:30:20|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|0
1622025030000|2021-05-26 10:30:30|26643.23|26643.23|26643.23|26643.23|26643.23|26643.23|26643.23|26643.23|0
1622025060000|2021-05-26 10:31:00|26646.77|26646.77|26646.77|26646.77|26646.77|26646.77|26646.77|26646.77|0
1622025130000|2021-05-26 10:32:10|26646.17|26646.17|26646.17|26646.17|26646.17|26646.17|26646.17|26646.17|0
1622025140000|2021-05-26 10:32:20|26642.63|26642.63|26635.54|26635.54|26642.63|26642.63|26635.54|26635.54|0
1622025160000|2021-05-26 10:32:40|26632|26632|26632|26632|26632|26632|26632|26632|0
1622025170000|2021-05-26 10:32:50|26631.4|26631.4|26631.4|26631.4|26631.4|26631.4|26631.4|26631.4|0
1622025180000|2021-05-26 10:33:00|26630.63|26630.63|26630.63|26630.63|26630.83|26630.83|26630.63|26630.63|0
1622025200000|2021-05-26 10:33:20|26631.02|26631.02|26623.36|26623.36|26631.02|26631.02|26623.36|26623.36|0
1622025210000|2021-05-26 10:33:30|26623.55|26623.55|26623.74|26623.74|26623.74|26623.74|26623.55|26623.55|0
1622025220000|2021-05-26 10:33:40|26623.36|26623.36|26622.76|26622.76|26623.36|26623.36|26622.76|26622.76|0
1622025240000|2021-05-26 10:34:00|26622.16|26622.16|26622.16|26622.16|26622.16|26622.16|26622.16|26622.16|0
1622025250000|2021-05-26 10:34:10|26621.75|26621.75|26619.8|26619.8|26621.75|26621.75|26619.61|26619.61|0
1622025260000|2021-05-26 10:34:20|26612.72|26612.72|26612.72|26612.72|26612.72|26612.72|26612.72|26612.72|0
1622025270000|2021-05-26 10:34:30|26612.12|26612.12|26612.12|26612.12|26612.12|26612.12|26612.12|26612.12|0
1622025290000|2021-05-26 10:34:50|26612.31|26612.31|26612.31|26612.31|26612.31|26612.31|26612.31|26612.31|0
1622025300000|2021-05-26 10:35:00|26612.69|26612.69|26613.08|26613.08|26613.08|26613.08|26612.69|26612.69|0
1622025310000|2021-05-26 10:35:10|26612.69|26612.69|26613.27|26613.27|26613.27|26613.27|26612.69|26612.69|0
1622025320000|2021-05-26 10:35:20|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|0
1622025350000|2021-05-26 10:35:50|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|0
1622025360000|2021-05-26 10:36:00|26602.04|26602.04|26601.44|26601.44|26602.04|26602.04|26601.44|26601.44|0
1622025380000|2021-05-26 10:36:20|26601.06|26601.06|26601.44|26601.44|26601.44|26601.44|26601.06|26601.06|0
1622025390000|2021-05-26 10:36:30|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|0
1622025420000|2021-05-26 10:37:00|26600.07|26600.07|26600.07|26600.07|26600.07|26600.07|26600.07|26600.07|0
1622025430000|2021-05-26 10:37:10|26596.53|26596.53|26596.53|26596.53|26596.53|26596.53|26596.53|26596.53|0
1622025450000|2021-05-26 10:37:30|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|0
1622025490000|2021-05-26 10:38:10|26603.42|26603.42|26603.42|26603.42|26603.42|26603.42|26603.42|26603.42|0
1622025520000|2021-05-26 10:38:40|26604|26604|26606.96|26606.96|26606.96|26606.96|26603.42|26603.42|0
1622025540000|2021-05-26 10:39:00|26610.5|26610.5|26606.96|26606.96|26610.5|26610.5|26606.96|26606.96|0
1622025550000|2021-05-26 10:39:10|26607.56|26607.56|26619.15|26619.15|26619.15|26619.15|26607.56|26607.56|0
1622025560000|2021-05-26 10:39:20|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|0
1622025590000|2021-05-26 10:39:50|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|0
1622025640000|2021-05-26 10:40:40|26615.63|26615.63|26615.63|26615.63|26615.63|26615.63|26615.63|26615.63|0
1622025670000|2021-05-26 10:41:10|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|0
1622025680000|2021-05-26 10:41:20|26614.07|26614.07|26613.69|26613.69|26614.07|26614.07|26613.69|26613.69|0
1622025690000|2021-05-26 10:41:30|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|0
1622025710000|2021-05-26 10:41:50|26610.53|26610.53|26603.45|26603.45|26610.53|26610.53|26603.45|26603.45|0
1622025720000|2021-05-26 10:42:00|26603.64|26603.64|26603.64|26603.64|26603.64|26603.64|26603.64|26603.64|0
1622025730000|2021-05-26 10:42:10|26604.6|26604.6|26604.6|26604.6|26604.6|26604.6|26604.6|26604.6|0
1622025740000|2021-05-26 10:42:20|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|26604.6|26604.6|0
1622025750000|2021-05-26 10:42:30|26611.68|26611.68|26611.68|26611.68|26611.68|26611.68|26611.68|26611.68|0
1622025760000|2021-05-26 10:42:40|26615.22|26615.22|26622.3|26622.3|26622.3|26622.3|26615.22|26615.22|0
1622025810000|2021-05-26 10:43:30|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|0
1622025820000|2021-05-26 10:43:40|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|0
1622025840000|2021-05-26 10:44:00|26611.49|26611.49|26611.08|26611.08|26611.49|26611.49|26611.08|26611.08|0
1622025850000|2021-05-26 10:44:10|26607.54|26607.54|26607.15|26607.15|26607.54|26607.54|26607.15|26607.15|0
1622025870000|2021-05-26 10:44:30|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|0
1622025910000|2021-05-26 10:45:10|26603.01|26603.01|26603.01|26603.01|26603.01|26603.01|26603.01|26603.01|0
1622025930000|2021-05-26 10:45:30|26599.47|26599.47|26599.47|26599.47|26599.47|26599.47|26599.47|26599.47|0
1622025940000|2021-05-26 10:45:40|26595.93|26595.93|26595.93|26595.93|26595.93|26595.93|26595.93|26595.93|0
1622025980000|2021-05-26 10:46:20|26588.85|26588.85|26588.85|26588.85|26588.85|26588.85|26588.85|26588.85|0
1622025990000|2021-05-26 10:46:30|26592.39|26592.39|26592.39|26592.39|26592.39|26592.39|26592.39|26592.39|0
1622026000000|2021-05-26 10:46:40|26591.81|26591.81|26591.81|26591.81|26591.81|26591.81|26591.81|26591.81|0
1622026020000|2021-05-26 10:47:00|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|0
1622026040000|2021-05-26 10:47:20|26592.44|26592.44|26592.44|26592.44|26592.44|26592.44|26592.44|26592.44|0
1622026100000|2021-05-26 10:48:20|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|0
1622026120000|2021-05-26 10:48:40|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|0
1622026140000|2021-05-26 10:49:00|26595.19|26595.19|26594.8|26594.8|26595.19|26595.19|26594.8|26594.8|0
1622026150000|2021-05-26 10:49:10|26598.34|26598.34|26598.15|26598.15|26598.34|26598.34|26598.15|26598.15|0
1622026160000|2021-05-26 10:49:20|26601.69|26601.69|26601.69|26601.69|26601.69|26601.69|26601.69|26601.69|0
1622026170000|2021-05-26 10:49:30|26601.5|26601.5|26601.5|26601.5|26601.5|26601.5|26601.5|26601.5|0
1622026180000|2021-05-26 10:49:40|26605.04|26605.04|26605.45|26605.45|26605.45|26605.45|26605.04|26605.04|0
1622026220000|2021-05-26 10:50:20|26601.91|26601.91|26601.91|26601.91|26601.91|26601.91|26601.91|26601.91|0
1622026250000|2021-05-26 10:50:50|26601.31|26601.31|26602.51|26602.51|26602.51|26602.51|26601.31|26601.31|0
1622026290000|2021-05-26 10:51:30|26602.32|26602.32|26602.32|26602.32|26602.32|26602.32|26602.32|26602.32|0
1622026300000|2021-05-26 10:51:40|26605.86|26605.86|26612.95|26612.95|26612.95|26612.95|26605.86|26605.86|0
1622026310000|2021-05-26 10:51:50|26612.75|26612.75|26612.75|26612.75|26612.75|26612.75|26612.75|26612.75|0
1622026320000|2021-05-26 10:52:00|26612.37|26612.37|26612.59|26612.59|26612.78|26612.78|26612.18|26612.18|0
1622026330000|2021-05-26 10:52:10|26613.19|26613.19|26612.23|26612.23|26613.19|26613.19|26612.23|26612.23|0
1622026340000|2021-05-26 10:52:20|26612.83|26612.83|26612.83|26612.83|26612.83|26612.83|26612.83|26612.83|0
1622026350000|2021-05-26 10:52:30|26613.44|26613.44|26613.44|26613.44|26613.44|26613.44|26613.44|26613.44|0
1622026380000|2021-05-26 10:53:00|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|0
1622026390000|2021-05-26 10:53:10|26613.44|26613.44|26616.98|26616.98|26616.98|26616.98|26613.44|26613.44|0
1622026400000|2021-05-26 10:53:20|26616.38|26616.38|26616.38|26616.38|26616.38|26616.38|26616.38|26616.38|0
1622026420000|2021-05-26 10:53:40|26616.98|26616.98|26617.58|26617.58|26617.58|26617.58|26616.98|26616.98|0
1622026430000|2021-05-26 10:53:50|26616.98|26616.98|26617.58|26617.58|26617.58|26617.58|26616.98|26616.98|0
1622026440000|2021-05-26 10:54:00|26618.18|26618.18|26618.18|26618.18|26618.18|26618.18|26618.18|26618.18|0
1622026450000|2021-05-26 10:54:10|26621.72|26621.72|26625.26|26625.26|26625.26|26625.26|26621.72|26621.72|0
1622026460000|2021-05-26 10:54:20|26625.86|26625.86|26625.86|26625.86|26625.86|26625.86|26625.86|26625.86|0
1622026470000|2021-05-26 10:54:30|26632.95|26632.95|26632.95|26632.95|26632.95|26632.95|26632.95|26632.95|0
1622026480000|2021-05-26 10:54:40|26631.14|26631.14|26631.14|26631.14|26631.14|26631.14|26631.14|26631.14|0
1622026490000|2021-05-26 10:54:50|26634.68|26634.68|26634.68|26634.68|26634.68|26634.68|26634.68|26634.68|0
1622026500000|2021-05-26 10:55:00|26634.3|26634.3|26633.72|26633.72|26634.3|26634.3|26633.72|26633.72|0
1622026520000|2021-05-26 10:55:20|26632.77|26632.77|26632.77|26632.77|26632.77|26632.77|26632.77|26632.77|0
1622026530000|2021-05-26 10:55:30|26632.16|26632.16|26632.16|26632.16|26632.16|26632.16|26632.16|26632.16|0
1622026540000|2021-05-26 10:55:40|26632.93|26632.93|26625.18|26625.18|26633.12|26633.12|26622.5|26622.5|0
1622026550000|2021-05-26 10:55:50|26624.61|26624.61|26624.66|26624.66|26624.66|26624.66|26623.46|26623.46|0
1622026560000|2021-05-26 10:56:00|26623.46|26623.46|26622.25|26622.25|26623.46|26623.46|26622.25|26622.25|0
1622026580000|2021-05-26 10:56:20|26621.87|26621.87|26621.68|26621.68|26621.87|26621.87|26621.68|26621.68|0
1622026590000|2021-05-26 10:56:30|26622.06|26622.06|26622.06|26622.06|26622.06|26622.06|26622.06|26622.06|0
1622026610000|2021-05-26 10:56:50|26621.46|26621.46|26621.46|26621.46|26621.46|26621.46|26621.46|26621.46|0
1622026640000|2021-05-26 10:57:20|26614.38|26614.38|26635.63|26635.63|26635.63|26635.63|26614.38|26614.38|0
1622026650000|2021-05-26 10:57:30|26632.08|26632.08|26642.71|26642.71|26653.33|26653.33|26632.08|26632.08|0
1622026680000|2021-05-26 10:58:00|26646.25|26646.25|26646.25|26646.25|26646.25|26646.25|26646.25|26646.25|0
1622026700000|2021-05-26 10:58:20|26642.71|26642.71|26642.71|26642.71|26642.71|26642.71|26642.71|26642.71|0
1622026730000|2021-05-26 10:58:50|26639.17|26639.17|26639.17|26639.17|26639.17|26639.17|26639.17|26639.17|0
1622026770000|2021-05-26 10:59:30|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|0
1622026790000|2021-05-26 10:59:50|26636.04|26636.04|26636.64|26636.64|26636.64|26636.64|26636.04|26636.04|0
1622026800000|2021-05-26 11:00:00|26637.84|26637.84|26644.92|26644.92|26644.92|26644.92|26637.84|26637.84|0
1622026810000|2021-05-26 11:00:10|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|0
1622026820000|2021-05-26 11:00:20|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|0
1622026830000|2021-05-26 11:00:30|26641.74|26641.74|26641.36|26641.36|26641.74|26641.74|26641.36|26641.36|0
1622026870000|2021-05-26 11:01:10|26637.81|26637.81|26633.67|26633.67|26637.81|26637.81|26633.67|26633.67|0
1622026910000|2021-05-26 11:01:50|26633.07|26633.07|26633.07|26633.07|26633.07|26633.07|26633.07|26633.07|0
1622026920000|2021-05-26 11:02:00|26632.3|26632.3|26629.15|26629.15|26632.3|26632.3|26628.57|26628.57|0
1622026940000|2021-05-26 11:02:20|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|0
1622026950000|2021-05-26 11:02:30|26636.23|26636.23|26639.77|26639.77|26639.77|26639.77|26636.23|26636.23|0
1622026990000|2021-05-26 11:03:10|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|0
1622027060000|2021-05-26 11:04:20|26646.85|26646.85|26646.66|26646.66|26646.85|26646.85|26646.66|26646.66|0
1622027070000|2021-05-26 11:04:30|26646.85|26646.85|26646.85|26646.85|26646.85|26646.85|26646.85|26646.85|0
1622027080000|2021-05-26 11:04:40|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|0
1622027090000|2021-05-26 11:04:50|26639.77|26639.77|26639.77|26639.77|26639.77|26639.77|26639.77|26639.77|0
1622027120000|2021-05-26 11:05:20|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|0
1622027170000|2021-05-26 11:06:10|26642.9|26642.9|26639.36|26639.36|26642.9|26642.9|26638.95|26638.95|0
1622027200000|2021-05-26 11:06:40|26646.44|26646.44|26646.44|26646.44|26646.44|26646.44|26646.44|26646.44|0
1622027280000|2021-05-26 11:08:00|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|0
1622027300000|2021-05-26 11:08:20|26650.37|26650.37|26650.37|26650.37|26650.37|26650.37|26650.37|26650.37|0
1622027310000|2021-05-26 11:08:30|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|0
1622027360000|2021-05-26 11:09:20|26653.72|26653.72|26657.26|26657.26|26657.26|26657.26|26653.72|26653.72|0
1622027390000|2021-05-26 11:09:50|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|0
1622027400000|2021-05-26 11:10:00|26653.52|26653.52|26653.52|26653.52|26653.52|26653.52|26653.52|26653.52|0
1622027420000|2021-05-26 11:10:20|26653.33|26653.33|26653.33|26653.33|26653.33|26653.33|26653.33|26653.33|0
1622027430000|2021-05-26 11:10:30|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|0
1622027470000|2021-05-26 11:11:10|26650.37|26650.37|26650.56|26650.56|26650.56|26650.56|26650.37|26650.37|0
1622027480000|2021-05-26 11:11:20|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|0
1622027620000|2021-05-26 11:13:40|26643.09|26643.09|26639.55|26639.55|26643.09|26643.09|26639.55|26639.55|0
1622027630000|2021-05-26 11:13:50|26646.63|26646.63|26646.63|26646.63|26646.63|26646.63|26646.63|26646.63|0
1622027670000|2021-05-26 11:14:30|26657.26|26657.26|26657.26|26657.26|26657.26|26657.26|26657.26|26657.26|0
1622027690000|2021-05-26 11:14:50|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|0
1622027700000|2021-05-26 11:15:00|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|0
1622027740000|2021-05-26 11:15:40|26658.05|26658.05|26658.05|26658.05|26658.05|26658.05|26658.05|26658.05|0
1622027760000|2021-05-26 11:16:00|26658.24|26658.24|26647.62|26647.62|26658.24|26658.24|26647.62|26647.62|0
1622027820000|2021-05-26 11:17:00|26644.08|26644.08|26644.08|26644.08|26644.08|26644.08|26644.08|26644.08|0
1622027850000|2021-05-26 11:17:30|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|0
1622027860000|2021-05-26 11:17:40|26654.7|26654.7|26654.7|26654.7|26654.7|26654.7|26654.7|26654.7|0
1622027970000|2021-05-26 11:19:30|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|0
1622028010000|2021-05-26 11:20:10|26648.03|26648.03|26648.03|26648.03|26648.03|26648.03|26648.03|26648.03|0
1622028110000|2021-05-26 11:21:50|26647.62|26647.62|26640.54|26640.54|26647.62|26647.62|26640.54|26640.54|0
1622028120000|2021-05-26 11:22:00|26639.96|26639.96|26639.96|26639.96|26639.96|26639.96|26639.96|26639.96|0
1622028140000|2021-05-26 11:22:20|26639|26639|26638.81|26638.81|26639|26639|26638.81|26638.81|0
1622028160000|2021-05-26 11:22:40|26649.43|26649.43|26663.6|26663.6|26663.6|26663.6|26649.43|26649.43|0
1622028170000|2021-05-26 11:22:50|26664.8|26664.8|26664.8|26664.8|26664.8|26664.8|26664.8|26664.8|0
1622028180000|2021-05-26 11:23:00|26671.88|26671.88|26671.88|26671.88|26671.88|26671.88|26671.88|26671.88|0
1622028190000|2021-05-26 11:23:10|26682.51|26682.51|26682.51|26682.51|26682.51|26682.51|26682.51|26682.51|0
1622028200000|2021-05-26 11:23:20|26681.93|26681.93|26681.55|26681.55|26681.93|26681.93|26681.55|26681.55|0
1622028220000|2021-05-26 11:23:40|26680.97|26680.97|26692.01|26692.01|26692.01|26692.01|26680.97|26680.97|0
1622028230000|2021-05-26 11:23:50|26695.55|26695.55|26702.63|26702.63|26702.63|26702.63|26695.55|26695.55|0
1622028240000|2021-05-26 11:24:00|26699.09|26699.09|26710.89|26710.89|26710.89|26710.89|26699.09|26699.09|0
1622028250000|2021-05-26 11:24:10|26711.3|26711.3|26704.41|26704.41|26715.03|26715.03|26704.41|26704.41|0
1622028260000|2021-05-26 11:24:20|26705.37|26705.37|26705.37|26705.37|26705.37|26705.37|26705.37|26705.37|0
1622028310000|2021-05-26 11:25:10|26708.91|26708.91|26708.91|26708.91|26708.91|26708.91|26708.91|26708.91|0
1622028330000|2021-05-26 11:25:30|26709.1|26709.1|26710.06|26710.06|26710.06|26710.06|26709.1|26709.1|0
1622028340000|2021-05-26 11:25:40|26717.14|26717.14|26717.14|26717.14|26717.14|26717.14|26717.14|26717.14|0
1622028360000|2021-05-26 11:26:00|26715.99|26715.99|26714.62|26714.62|26715.99|26715.99|26714.62|26714.62|0
1622028370000|2021-05-26 11:26:10|26707.54|26707.54|26707.54|26707.54|26707.54|26707.54|26707.54|26707.54|0
1622028380000|2021-05-26 11:26:20|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|0
1622028390000|2021-05-26 11:26:30|26708.69|26708.69|26715.78|26715.78|26715.78|26715.78|26708.69|26708.69|0
1622028450000|2021-05-26 11:27:30|26719.32|26719.32|26719.32|26719.32|26719.32|26719.32|26719.32|26719.32|0
1622028460000|2021-05-26 11:27:40|26722.86|26722.86|26722.86|26722.86|26722.86|26722.86|26722.86|26722.86|0
1622028480000|2021-05-26 11:28:00|26726.4|26726.4|26708.69|26708.69|26726.4|26726.4|26708.69|26708.69|0
1622028500000|2021-05-26 11:28:20|26705.15|26705.15|26698.07|26698.07|26705.15|26705.15|26698.07|26698.07|0
1622028520000|2021-05-26 11:28:40|26698.26|26698.26|26705.54|26705.54|26705.54|26705.54|26698.26|26698.26|0
1622028530000|2021-05-26 11:28:50|26701.99|26701.99|26698.45|26698.45|26701.99|26701.99|26698.45|26698.45|0
1622028540000|2021-05-26 11:29:00|26691.37|26691.37|26684.86|26684.86|26691.37|26691.37|26677.21|26677.21|0
1622028580000|2021-05-26 11:29:40|26681.32|26681.32|26681.32|26681.32|26681.32|26681.32|26681.32|26681.32|0
1622028640000|2021-05-26 11:30:40|26679.98|26679.98|26680.75|26680.75|26680.75|26680.75|26679.98|26679.98|0
1622028700000|2021-05-26 11:31:40|26680.94|26680.94|26681.13|26681.13|26681.13|26681.13|26680.94|26680.94|0
1622028720000|2021-05-26 11:32:00|26684.67|26684.67|26684.1|26684.1|26684.67|26684.67|26684.1|26684.1|0
1622028730000|2021-05-26 11:32:10|26683.33|26683.33|26683.52|26683.52|26683.52|26683.52|26683.33|26683.33|0
1622028820000|2021-05-26 11:33:40|26679.98|26679.98|26679.38|26679.38|26679.98|26679.98|26679.38|26679.38|0
1622028830000|2021-05-26 11:33:50|26678.99|26678.99|26675.45|26675.45|26678.99|26678.99|26675.45|26675.45|0
1622028890000|2021-05-26 11:34:50|26675.07|26675.07|26675.07|26675.07|26675.07|26675.07|26675.07|26675.07|0
1622028930000|2021-05-26 11:35:30|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|0
1622028940000|2021-05-26 11:35:40|26664.64|26664.64|26664.64|26664.64|26664.64|26664.64|26664.64|26664.64|0
1622028950000|2021-05-26 11:35:50|26668.18|26668.18|26671.72|26671.72|26671.72|26671.72|26668.18|26668.18|0
1622028960000|2021-05-26 11:36:00|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|0
1622028990000|2021-05-26 11:36:30|26672.9|26672.9|26672.9|26672.9|26672.9|26672.9|26672.9|26672.9|0
1622029000000|2021-05-26 11:36:40|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|0
1622029020000|2021-05-26 11:37:00|26672.71|26672.71|26672.71|26672.71|26672.71|26672.71|26672.71|26672.71|0
1622029080000|2021-05-26 11:38:00|26673.31|26673.31|26673.91|26673.91|26673.91|26673.91|26673.31|26673.31|0
1622029090000|2021-05-26 11:38:10|26673.72|26673.72|26673.72|26673.72|26673.72|26673.72|26673.72|26673.72|0
1622029100000|2021-05-26 11:38:20|26670.18|26670.18|26670.18|26670.18|26670.18|26670.18|26670.18|26670.18|0
1622029130000|2021-05-26 11:38:50|26666.64|26666.64|26666.64|26666.64|26666.64|26666.64|26666.64|26666.64|0
1622029140000|2021-05-26 11:39:00|26659.55|26659.55|26666.64|26666.64|26666.64|26666.64|26659.55|26659.55|0
1622029170000|2021-05-26 11:39:30|26666.06|26666.06|26666.06|26666.06|26666.06|26666.06|26666.06|26666.06|0
1622029200000|2021-05-26 11:40:00|26669.6|26669.6|26669.41|26669.41|26670.01|26670.01|26669.41|26669.41|0
1622029230000|2021-05-26 11:40:30|26669|26669|26668.59|26668.59|26669|26669|26668.59|26668.59|0
1622029240000|2021-05-26 11:40:40|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|0
1622029250000|2021-05-26 11:40:50|26664.45|26664.45|26660.9|26660.9|26664.45|26664.45|26660.9|26660.9|0
1622029270000|2021-05-26 11:41:10|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|0
1622029320000|2021-05-26 11:42:00|26660.9|26660.9|26657.36|26657.36|26660.9|26660.9|26657.36|26657.36|0
1622029390000|2021-05-26 11:43:10|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|0
1622029400000|2021-05-26 11:43:20|26646.93|26646.93|26639.85|26639.85|26646.93|26646.93|26639.85|26639.85|0
1622029410000|2021-05-26 11:43:30|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|0
1622029420000|2021-05-26 11:43:40|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|0
1622029440000|2021-05-26 11:44:00|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|0
1622029460000|2021-05-26 11:44:20|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|0
1622029500000|2021-05-26 11:45:00|26646.55|26646.55|26645.95|26645.95|26646.55|26646.55|26645.95|26645.95|0
1622029510000|2021-05-26 11:45:10|26642.41|26642.41|26642.41|26642.41|26642.41|26642.41|26642.41|26642.41|0
1622029560000|2021-05-26 11:46:00|26638.86|26638.86|26642.41|26642.41|26642.41|26642.41|26638.86|26638.86|0
1622029600000|2021-05-26 11:46:40|26645.95|26645.95|26645.95|26645.95|26645.95|26645.95|26645.95|26645.95|0
1622029620000|2021-05-26 11:47:00|26649.49|26649.49|26649.49|26649.49|26649.49|26649.49|26649.49|26649.49|0
1622029680000|2021-05-26 11:48:00|26649.3|26649.3|26649.3|26649.3|26649.3|26649.3|26649.3|26649.3|0
1622029690000|2021-05-26 11:48:10|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|0
1622029750000|2021-05-26 11:49:10|26652.65|26652.65|26656.79|26656.79|26656.79|26656.79|26652.65|26652.65|0
1622029770000|2021-05-26 11:49:30|26656.98|26656.98|26657.17|26657.17|26657.17|26657.17|26656.98|26656.98|0
1622029850000|2021-05-26 11:50:50|26664.25|26664.25|26650.09|26650.09|26671.34|26671.34|26650.09|26650.09|0
1622029860000|2021-05-26 11:51:00|26657.17|26657.17|26660.71|26660.71|26660.71|26660.71|26657.17|26657.17|0
1622029920000|2021-05-26 11:52:00|26660.52|26660.52|26660.14|26660.14|26660.52|26660.52|26660.14|26660.14|0
1622029930000|2021-05-26 11:52:10|26659.73|26659.73|26660.55|26660.55|26660.55|26660.55|26659.73|26659.73|0
1622029990000|2021-05-26 11:53:10|26649.92|26649.92|26642.84|26642.84|26649.92|26649.92|26642.84|26642.84|0
1622030030000|2021-05-26 11:53:50|26639.3|26639.3|26639.3|26639.3|26639.3|26639.3|26639.3|26639.3|0
1622030090000|2021-05-26 11:54:50|26638.7|26638.7|26638.7|26638.7|26638.7|26638.7|26638.7|26638.7|0
1622030110000|2021-05-26 11:55:10|26635.16|26635.16|26633.24|26633.24|26635.16|26635.16|26633.24|26633.24|0
1622030120000|2021-05-26 11:55:20|26632.28|26632.28|26631.9|26631.9|26632.28|26632.28|26631.9|26631.9|0
1622030140000|2021-05-26 11:55:40|26628.36|26628.36|26627.97|26627.97|26628.36|26628.36|26627.4|26627.4|0
1622030150000|2021-05-26 11:55:50|26624.43|26624.43|26624.43|26624.43|26624.43|26624.43|26624.43|26624.43|0
1622030160000|2021-05-26 11:56:00|26623.86|26623.86|26613.23|26613.23|26623.86|26623.86|26613.23|26613.23|0
1622030170000|2021-05-26 11:56:10|26609.69|26609.69|26613.04|26613.04|26613.23|26613.23|26606.15|26606.15|0
1622030180000|2021-05-26 11:56:20|26602.42|26602.42|26609.88|26609.88|26609.88|26609.88|26602.03|26602.03|0
1622030190000|2021-05-26 11:56:30|26609.69|26609.69|26608.84|26608.84|26612.38|26612.38|26608.26|26608.26|0
1622030200000|2021-05-26 11:56:40|26609.03|26609.03|26609.41|26609.41|26609.41|26609.41|26609.03|26609.03|0
1622030220000|2021-05-26 11:57:00|26605.87|26605.87|26605.87|26605.87|26605.87|26605.87|26605.87|26605.87|0
1622030230000|2021-05-26 11:57:10|26605.29|26605.29|26606.64|26606.64|26606.64|26606.64|26605.29|26605.29|0
1622030250000|2021-05-26 11:57:30|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|0
1622030260000|2021-05-26 11:57:40|26601.94|26601.94|26601.94|26601.94|26601.94|26601.94|26601.94|26601.94|0
1622030320000|2021-05-26 11:58:40|26602.33|26602.33|26603.1|26603.1|26603.1|26603.1|26602.33|26602.33|0
1622030340000|2021-05-26 11:59:00|26606.64|26606.64|26603.1|26603.1|26606.64|26606.64|26603.1|26603.1|0
1622030400000|2021-05-26 12:00:00|26602.49|26602.49|26601.67|26601.67|26602.49|26602.49|26601.67|26601.67|0
1622030410000|2021-05-26 12:00:10|26602.88|26602.88|26602.88|26602.88|26602.88|26602.88|26602.88|26602.88|0
1622030420000|2021-05-26 12:00:20|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|0
1622030440000|2021-05-26 12:00:40|26603.86|26603.86|26603.86|26603.86|26603.86|26603.86|26603.86|26603.86|0
1622030450000|2021-05-26 12:00:50|26604.63|26604.63|26594|26594|26604.63|26604.63|26594|26594|0
1622030460000|2021-05-26 12:01:00|26593.81|26593.81|26604.44|26604.44|26604.44|26604.44|26593.81|26593.81|0
1622030470000|2021-05-26 12:01:10|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|0
1622030480000|2021-05-26 12:01:20|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|0
1622030500000|2021-05-26 12:01:40|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|0
1622030510000|2021-05-26 12:01:50|26597.35|26597.35|26600.89|26600.89|26600.89|26600.89|26597.35|26597.35|0
1622030590000|2021-05-26 12:03:10|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|0
1622030610000|2021-05-26 12:03:30|26593.81|26593.81|26583.19|26583.19|26593.81|26593.81|26579.65|26579.65|0
1622030640000|2021-05-26 12:04:00|26583|26583|26582.39|26582.39|26583|26583|26582.39|26582.39|0
1622030650000|2021-05-26 12:04:10|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|0
1622030670000|2021-05-26 12:04:30|26581.82|26581.82|26574.74|26574.74|26581.82|26581.82|26574.74|26574.74|0
1622030680000|2021-05-26 12:04:40|26571.2|26571.2|26570.59|26570.59|26571.2|26571.2|26570.59|26570.59|0
1622030690000|2021-05-26 12:04:50|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|26556.43|26556.43|0
1622030710000|2021-05-26 12:05:10|26563.51|26563.51|26563.32|26563.32|26563.51|26563.51|26563.32|26563.32|0
1622030720000|2021-05-26 12:05:20|26570.4|26570.4|26569.44|26569.44|26570.4|26570.4|26569.44|26569.44|0
1622030730000|2021-05-26 12:05:30|26562.36|26562.36|26562.36|26562.36|26562.36|26562.36|26562.36|26562.36|0
1622030740000|2021-05-26 12:05:40|26565.9|26565.9|26565.9|26565.9|26565.9|26565.9|26565.9|26565.9|0
1622030750000|2021-05-26 12:05:50|26566.48|26566.48|26560.16|26560.16|26567.24|26567.24|26560.16|26560.16|0
1622030760000|2021-05-26 12:06:00|26563.7|26563.7|26563.7|26563.7|26563.7|26563.7|26563.7|26563.7|0
1622030780000|2021-05-26 12:06:20|26567.24|26567.24|26567.24|26567.24|26567.24|26567.24|26567.24|26567.24|0
1622030800000|2021-05-26 12:06:40|26567.82|26567.82|26567.82|26567.82|26567.82|26567.82|26567.82|26567.82|0
1622030820000|2021-05-26 12:07:00|26568.2|26568.2|26578.83|26578.83|26578.83|26578.83|26568.2|26568.2|0
1622030830000|2021-05-26 12:07:10|26582.37|26582.37|26585.91|26585.91|26585.91|26585.91|26582.37|26582.37|0
1622030860000|2021-05-26 12:07:40|26592.99|26592.99|26600.07|26600.07|26600.07|26600.07|26592.99|26592.99|0
1622030880000|2021-05-26 12:08:00|26599.69|26599.69|26599.69|26599.69|26599.69|26599.69|26599.69|26599.69|0
1622030890000|2021-05-26 12:08:10|26603.23|26603.23|26603.23|26603.23|26603.23|26603.23|26603.23|26603.23|0
1622030950000|2021-05-26 12:09:10|26605.53|26605.53|26604.77|26604.77|26605.53|26605.53|26604.77|26604.77|0
1622030990000|2021-05-26 12:09:50|26611.85|26611.85|26615.39|26615.39|26615.39|26615.39|26611.85|26611.85|0
1622031000000|2021-05-26 12:10:00|26614.43|26614.43|26632.33|26632.33|26632.33|26632.33|26614.43|26614.43|0
1622031010000|2021-05-26 12:10:10|26628.79|26628.79|26636.47|26636.47|26636.47|26636.47|26628.79|26628.79|0
1622031020000|2021-05-26 12:10:20|26640.01|26640.01|26640.01|26640.01|26640.01|26640.01|26640.01|26640.01|0
1622031050000|2021-05-26 12:10:50|26644.16|26644.16|26644.16|26644.16|26644.16|26644.16|26644.16|26644.16|0
1622031060000|2021-05-26 12:11:00|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|0
1622031080000|2021-05-26 12:11:20|26643.58|26643.58|26643.58|26643.58|26643.58|26643.58|26643.58|26643.58|0
1622031090000|2021-05-26 12:11:30|26632.36|26632.36|26618.19|26618.19|26632.36|26632.36|26618.19|26618.19|0
1622031100000|2021-05-26 12:11:40|26614.65|26614.65|26613.45|26613.45|26614.65|26614.65|26613.45|26613.45|0
1622031110000|2021-05-26 12:11:50|26613.25|26613.25|26613.25|26613.25|26613.25|26613.25|26613.25|26613.25|0
1622031170000|2021-05-26 12:12:50|26599.09|26599.09|26597.89|26597.89|26599.09|26599.09|26597.89|26597.89|0
1622031240000|2021-05-26 12:14:00|26597.5|26597.5|26596.93|26596.93|26597.5|26597.5|26596.93|26596.93|0
1622031250000|2021-05-26 12:14:10|26597.69|26597.69|26598.08|26598.08|26598.08|26598.08|26597.69|26597.69|0
1622031330000|2021-05-26 12:15:30|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|0
1622031350000|2021-05-26 12:15:50|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|0
1622031360000|2021-05-26 12:16:00|26606.36|26606.36|26606.36|26606.36|26606.36|26606.36|26606.36|26606.36|0
1622031370000|2021-05-26 12:16:10|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|0
1622031380000|2021-05-26 12:16:20|26599.66|26599.66|26599.86|26599.86|26599.86|26599.86|26599.66|26599.66|0
1622031410000|2021-05-26 12:16:50|26603.4|26603.4|26603.4|26603.4|26603.4|26603.4|26603.4|26603.4|0
1622031430000|2021-05-26 12:17:10|26606.94|26606.94|26606.56|26606.56|26606.94|26606.94|26606.56|26606.56|0
1622031460000|2021-05-26 12:17:40|26610.1|26610.1|26610.1|26610.1|26610.1|26610.1|26610.1|26610.1|0
1622031480000|2021-05-26 12:18:00|26613.64|26613.64|26620.72|26620.72|26620.72|26620.72|26613.64|26613.64|0
1622031560000|2021-05-26 12:19:20|26620.34|26620.34|26620.72|26620.72|26620.72|26620.72|26620.34|26620.34|0
1622031580000|2021-05-26 12:19:40|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|0
1622031590000|2021-05-26 12:19:50|26624.07|26624.07|26631.15|26631.15|26631.15|26631.15|26624.07|26624.07|0
1622031600000|2021-05-26 12:20:00|26634.69|26634.69|26634.69|26634.69|26634.69|26634.69|26634.69|26634.69|0
1622031610000|2021-05-26 12:20:10|26638.23|26638.23|26639.44|26639.44|26639.44|26639.44|26638.23|26638.23|0
1622031620000|2021-05-26 12:20:20|26639.63|26639.63|26642.98|26642.98|26643.17|26643.17|26639.63|26639.63|0
1622031650000|2021-05-26 12:20:50|26639.44|26639.44|26628.81|26628.81|26639.44|26639.44|26628.81|26628.81|0
1622031660000|2021-05-26 12:21:00|26628.4|26628.4|26628.4|26628.4|26628.81|26628.81|26628.4|26628.4|0
1622031670000|2021-05-26 12:21:10|26629.22|26629.22|26629.22|26629.22|26629.22|26629.22|26629.22|26629.22|0
1622031700000|2021-05-26 12:21:40|26629.83|26629.83|26629.83|26629.83|26629.83|26629.83|26629.83|26629.83|0
1622031730000|2021-05-26 12:22:10|26633.37|26633.37|26636.91|26636.91|26636.91|26636.91|26633.37|26633.37|0
1622031740000|2021-05-26 12:22:20|26636.72|26636.72|26636.72|26636.72|26636.72|26636.72|26636.72|26636.72|0
1622031750000|2021-05-26 12:22:30|26636.53|26636.53|26636.53|26636.53|26636.72|26636.72|26635.76|26635.76|0
1622031770000|2021-05-26 12:22:50|26636.72|26636.72|26636.72|26636.72|26636.72|26636.72|26636.53|26636.53|0
1622031830000|2021-05-26 12:23:50|26640.26|26640.26|26639.85|26639.85|26640.26|26640.26|26639.85|26639.85|0
1622031890000|2021-05-26 12:24:50|26643.39|26643.39|26646.93|26646.93|26646.93|26646.93|26643.39|26643.39|0
1622031900000|2021-05-26 12:25:00|26650.47|26650.47|26646.93|26646.93|26650.47|26650.47|26646.93|26646.93|0
1622031910000|2021-05-26 12:25:10|26650.47|26650.47|26668.37|26668.37|26668.37|26668.37|26650.47|26650.47|0
1622031920000|2021-05-26 12:25:20|26668.56|26668.56|26675.64|26675.64|26675.64|26675.64|26668.56|26668.56|0
1622031940000|2021-05-26 12:25:40|26672.1|26672.1|26671.91|26671.91|26672.1|26672.1|26671.91|26671.91|0
1622031950000|2021-05-26 12:25:50|26672.51|26672.51|26672.51|26672.51|26672.51|26672.51|26672.51|26672.51|0
1622031960000|2021-05-26 12:26:00|26672.92|26672.92|26665.84|26665.84|26672.92|26672.92|26665.84|26665.84|0
1622032000000|2021-05-26 12:26:40|26658.76|26658.76|26662.3|26662.3|26662.3|26662.3|26658.76|26658.76|0
1622032100000|2021-05-26 12:28:20|26669.38|26669.38|26665.84|26665.84|26669.38|26669.38|26665.84|26665.84|0
1622032110000|2021-05-26 12:28:30|26666.03|26666.03|26666.22|26666.22|26666.22|26666.22|26666.03|26666.03|0
1622032120000|2021-05-26 12:28:40|26666.99|26666.99|26671.13|26671.13|26671.13|26671.13|26666.99|26666.99|0
1622032130000|2021-05-26 12:28:50|26664.05|26664.05|26665.2|26665.2|26665.2|26665.2|26664.05|26664.05|0
1622032150000|2021-05-26 12:29:10|26665.39|26665.39|26665.59|26665.59|26665.59|26665.59|26665.39|26665.39|0
1622032170000|2021-05-26 12:29:30|26666|26666|26666|26666|26666|26666|26666|26666|0
1622032180000|2021-05-26 12:29:40|26665.61|26665.61|26665.04|26665.04|26665.61|26665.61|26665.04|26665.04|0
1622032200000|2021-05-26 12:30:00|26668.58|26668.58|26668.58|26668.58|26668.58|26668.58|26668.58|26668.58|0
1622032230000|2021-05-26 12:30:30|26672.12|26672.12|26673.35|26673.35|26673.35|26673.35|26672.12|26672.12|0
1622032260000|2021-05-26 12:31:00|26669.81|26669.81|26669.24|26669.24|26669.81|26669.81|26669.24|26669.24|0
1622032300000|2021-05-26 12:31:40|26668.82|26668.82|26668.82|26668.82|26668.82|26668.82|26668.82|26668.82|0
1622032320000|2021-05-26 12:32:00|26665.28|26665.28|26658.2|26658.2|26665.28|26665.28|26658.2|26658.2|0
1622032330000|2021-05-26 12:32:10|26657|26657|26656.61|26656.61|26657|26657|26656.61|26656.61|0
1622032420000|2021-05-26 12:33:40|26660.16|26660.16|26660.16|26660.16|26660.16|26660.16|26660.16|26660.16|0
1622032430000|2021-05-26 12:33:50|26663.7|26663.7|26663.7|26663.7|26663.7|26663.7|26663.7|26663.7|0
1622032440000|2021-05-26 12:34:00|26660.16|26660.16|26656.61|26656.61|26660.16|26660.16|26656.61|26656.61|0
1622032490000|2021-05-26 12:34:50|26660.16|26660.16|26660.54|26660.54|26660.54|26660.54|26659.39|26659.39|0
1622032550000|2021-05-26 12:35:50|26657|26657|26657|26657|26657|26657|26657|26657|0
1622032560000|2021-05-26 12:36:00|26657.41|26657.41|26653.87|26653.87|26657.41|26657.41|26653.87|26653.87|0
1622032600000|2021-05-26 12:36:40|26650.33|26650.33|26650.33|26650.33|26650.33|26650.33|26650.33|26650.33|0
1622032630000|2021-05-26 12:37:10|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|0
1622032650000|2021-05-26 12:37:30|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|0
1622032660000|2021-05-26 12:37:40|26639.1|26639.1|26632.02|26632.02|26639.1|26639.1|26632.02|26632.02|0
1622032670000|2021-05-26 12:37:50|26631.63|26631.63|26631.83|26631.83|26631.83|26631.83|26631.63|26631.63|0
1622032700000|2021-05-26 12:38:20|26632.43|26632.43|26632.43|26632.43|26632.43|26632.43|26632.43|26632.43|0
1622032710000|2021-05-26 12:38:30|26628.89|26628.89|26628.48|26628.48|26629.08|26629.08|26628.48|26628.48|0
1622032720000|2021-05-26 12:38:40|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|0
1622032760000|2021-05-26 12:39:20|26623.98|26623.98|26624.55|26624.55|26624.55|26624.55|26623.98|26623.98|0
1622032770000|2021-05-26 12:39:30|26628.09|26628.09|26631.63|26631.63|26631.63|26631.63|26628.09|26628.09|0
1622032780000|2021-05-26 12:39:40|26632.02|26632.02|26632.21|26632.21|26632.21|26632.21|26632.02|26632.02|0
1622032790000|2021-05-26 12:39:50|26632.02|26632.02|26632.02|26632.02|26632.02|26632.02|26632.02|26632.02|0
1622032800000|2021-05-26 12:40:00|26628.48|26628.48|26628.48|26628.48|26628.48|26628.48|26628.48|26628.48|0
1622032840000|2021-05-26 12:40:40|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|0
1622032870000|2021-05-26 12:41:10|26628.48|26628.48|26632.84|26632.84|26632.84|26632.84|26628.48|26628.48|0
1622032880000|2021-05-26 12:41:20|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|0
1622032950000|2021-05-26 12:42:30|26633.06|26633.06|26633.06|26633.06|26633.06|26633.06|26633.06|26633.06|0
1622032960000|2021-05-26 12:42:40|26636.6|26636.6|26633.06|26633.06|26636.6|26636.6|26633.06|26633.06|0
1622032980000|2021-05-26 12:43:00|26633.25|26633.25|26633.06|26633.06|26633.25|26633.25|26633.06|26633.06|0
1622033020000|2021-05-26 12:43:40|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|0
1622033060000|2021-05-26 12:44:20|26625.97|26625.97|26625.97|26625.97|26625.97|26625.97|26625.97|26625.97|0
1622033100000|2021-05-26 12:45:00|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|0
1622033130000|2021-05-26 12:45:30|26621.83|26621.83|26621.83|26621.83|26621.83|26621.83|26621.83|26621.83|0
1622033140000|2021-05-26 12:45:40|26625.37|26625.37|26628.91|26628.91|26628.91|26628.91|26625.37|26625.37|0
1622033190000|2021-05-26 12:46:30|26632.46|26632.46|26632.46|26632.46|26632.46|26632.46|26632.46|26632.46|0
1622033220000|2021-05-26 12:47:00|26628.91|26628.91|26628.91|26628.91|26628.91|26628.91|26628.91|26628.91|0
1622033230000|2021-05-26 12:47:10|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|0
1622033250000|2021-05-26 12:47:30|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|0
1622033260000|2021-05-26 12:47:40|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|0
1622033290000|2021-05-26 12:48:10|26617.69|26617.69|26617.69|26617.69|26617.69|26617.69|26617.69|26617.69|0
1622033310000|2021-05-26 12:48:30|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|0
1622033340000|2021-05-26 12:49:00|26624.77|26624.77|26624.58|26624.58|26624.77|26624.77|26624.58|26624.58|0
1622033350000|2021-05-26 12:49:10|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|0
1622033370000|2021-05-26 12:49:30|26624.58|26624.58|26624.58|26624.58|26624.58|26624.58|26624.58|26624.58|0
1622033430000|2021-05-26 12:50:30|26624.96|26624.96|26625.15|26625.15|26625.15|26625.15|26624.96|26624.96|0
1622033450000|2021-05-26 12:50:50|26628.7|26628.7|26628.7|26628.7|26628.7|26628.7|26628.7|26628.7|0
1622033480000|2021-05-26 12:51:20|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|0
1622033490000|2021-05-26 12:51:30|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|0
1622033550000|2021-05-26 12:52:30|26625.78|26625.78|26625.59|26625.59|26625.78|26625.78|26625.59|26625.59|0
1622033580000|2021-05-26 12:53:00|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|0
1622033620000|2021-05-26 12:53:40|26625.59|26625.59|26625.59|26625.59|26625.59|26625.59|26625.59|26625.59|0
1622033650000|2021-05-26 12:54:10|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|0
1622033670000|2021-05-26 12:54:30|26625.59|26625.59|26625.78|26625.78|26625.78|26625.78|26625.59|26625.59|0
1622033730000|2021-05-26 12:55:30|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|0
1622033800000|2021-05-26 12:56:40|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|0
1622033810000|2021-05-26 12:56:50|26623.64|26623.64|26627.18|26627.18|26627.18|26627.18|26623.64|26623.64|0
1622033850000|2021-05-26 12:57:30|26627.59|26627.59|26627.18|26627.18|26627.59|26627.59|26627.18|26627.18|0
1622033860000|2021-05-26 12:57:40|26627.59|26627.59|26627.59|26627.59|26627.59|26627.59|26627.59|26627.59|0
1622033880000|2021-05-26 12:58:00|26634.67|26634.67|26638.21|26638.21|26638.21|26638.21|26634.67|26634.67|0
1622033960000|2021-05-26 12:59:20|26641.75|26641.75|26641.75|26641.75|26641.75|26641.75|26641.75|26641.75|0
1622034000000|2021-05-26 13:00:00|26645.3|26645.3|26655.92|26655.92|26655.92|26655.92|26645.3|26645.3|0
1622034010000|2021-05-26 13:00:10|26659.46|26659.46|26655.92|26655.92|26659.46|26659.46|26652.38|26652.38|0
1622034130000|2021-05-26 13:02:10|26659.46|26659.46|26659.46|26659.46|26659.46|26659.46|26659.46|26659.46|0
1622034140000|2021-05-26 13:02:20|26663|26663|26670.08|26670.08|26670.08|26670.08|26663|26663|0
1622034170000|2021-05-26 13:02:50|26673.63|26673.63|26673.63|26673.63|26673.63|26673.63|26673.63|26673.63|0
1622034180000|2021-05-26 13:03:00|26673.82|26673.82|26673.82|26673.82|26674.01|26674.01|26673.82|26673.82|0
1622034210000|2021-05-26 13:03:30|26670.28|26670.28|26670.28|26670.28|26670.28|26670.28|26670.28|26670.28|0
1622034240000|2021-05-26 13:04:00|26663.19|26663.19|26655.54|26655.54|26663.19|26663.19|26655.54|26655.54|0
1622034250000|2021-05-26 13:04:10|26655.73|26655.73|26655.73|26655.73|26655.73|26655.73|26655.73|26655.73|0
1622034260000|2021-05-26 13:04:20|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|0
1622034300000|2021-05-26 13:05:00|26656.55|26656.55|26660.09|26660.09|26660.09|26660.09|26656.55|26656.55|0
1622034330000|2021-05-26 13:05:30|26663.63|26663.63|26667.77|26667.77|26667.77|26667.77|26663.63|26663.63|0
1622034340000|2021-05-26 13:05:40|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|0
1622034380000|2021-05-26 13:06:20|26661.29|26661.29|26661.29|26661.29|26661.29|26661.29|26661.29|26661.29|0
1622034410000|2021-05-26 13:06:50|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|0
1622034420000|2021-05-26 13:07:00|26653.61|26653.61|26653.61|26653.61|26653.61|26653.61|26653.61|26653.61|0
1622034500000|2021-05-26 13:08:20|26657.15|26657.15|26657.34|26657.34|26657.53|26657.53|26657.15|26657.15|0
1622034520000|2021-05-26 13:08:40|26656.93|26656.93|26657.34|26657.34|26657.34|26657.34|26656.93|26656.93|0
1622034530000|2021-05-26 13:08:50|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|0
1622034570000|2021-05-26 13:09:30|26654.21|26654.21|26654.21|26654.21|26654.21|26654.21|26654.21|26654.21|0
1622034590000|2021-05-26 13:09:50|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|0
1622034600000|2021-05-26 13:10:00|26652.98|26652.98|26652.98|26652.98|26652.98|26652.98|26652.98|26652.98|0
1622034640000|2021-05-26 13:10:40|26653.39|26653.39|26653.39|26653.39|26653.39|26653.39|26653.39|26653.39|0
1622034680000|2021-05-26 13:11:20|26653.01|26653.01|26652.82|26652.82|26653.2|26653.2|26652.82|26652.82|0
1622034690000|2021-05-26 13:11:30|26653.01|26653.01|26653.01|26653.01|26653.01|26653.01|26653.01|26653.01|0
1622034720000|2021-05-26 13:12:00|26656.55|26656.55|26656.55|26656.55|26656.55|26656.55|26656.55|26656.55|0
1622034740000|2021-05-26 13:12:20|26656.93|26656.93|26656.93|26656.93|26656.93|26656.93|26656.93|26656.93|0
1622034750000|2021-05-26 13:12:30|26657.53|26657.53|26657.15|26657.15|26657.53|26657.53|26657.15|26657.15|0
1622034770000|2021-05-26 13:12:50|26656.57|26656.57|26657.15|26657.15|26657.15|26657.15|26656.57|26656.57|0
1622034780000|2021-05-26 13:13:00|26660.69|26660.69|26664.23|26664.23|26664.23|26664.23|26660.69|26660.69|0
1622034790000|2021-05-26 13:13:10|26667.77|26667.77|26667.77|26667.77|26667.77|26667.77|26667.77|26667.77|0
1622034840000|2021-05-26 13:14:00|26674.86|26674.86|26674.86|26674.86|26674.86|26674.86|26674.86|26674.86|0
1622034860000|2021-05-26 13:14:20|26678.4|26678.4|26678.4|26678.4|26678.4|26678.4|26678.4|26678.4|0
1622034870000|2021-05-26 13:14:30|26681.94|26681.94|26685.48|26685.48|26685.48|26685.48|26681.94|26681.94|0
1622034880000|2021-05-26 13:14:40|26685.1|26685.1|26688.64|26688.64|26688.64|26688.64|26685.1|26685.1|0
1622034910000|2021-05-26 13:15:10|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|0
1622034930000|2021-05-26 13:15:30|26688.64|26688.64|26688.64|26688.64|26688.64|26688.64|26688.64|26688.64|0
1622034940000|2021-05-26 13:15:40|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|0
1622034970000|2021-05-26 13:16:10|26695.72|26695.72|26696.3|26696.3|26696.3|26696.3|26695.72|26695.72|0
1622034990000|2021-05-26 13:16:30|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|0
1622035000000|2021-05-26 13:16:40|26689.21|26689.21|26689.21|26689.21|26689.21|26689.21|26689.21|26689.21|0
1622035020000|2021-05-26 13:17:00|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|0
1622035050000|2021-05-26 13:17:30|26679|26679|26686.08|26686.08|26686.08|26686.08|26679|26679|0
1622035120000|2021-05-26 13:18:40|26693.16|26693.16|26693.16|26693.16|26693.16|26693.16|26693.16|26693.16|0
1622035130000|2021-05-26 13:18:50|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|0
1622035140000|2021-05-26 13:19:00|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|0
1622035160000|2021-05-26 13:19:20|26682.54|26682.54|26682.54|26682.54|26682.54|26682.54|26682.54|26682.54|0
1622035200000|2021-05-26 13:20:00|26682.95|26682.95|26683.36|26683.36|26683.36|26683.36|26682.95|26682.95|0
1622035210000|2021-05-26 13:20:10|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|0
1622035260000|2021-05-26 13:21:00|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|0
1622035270000|2021-05-26 13:21:10|26689.87|26689.87|26689.87|26689.87|26689.87|26689.87|26689.87|26689.87|0
1622035280000|2021-05-26 13:21:20|26682.79|26682.79|26682.79|26682.79|26682.79|26682.79|26682.79|26682.79|0
1622035300000|2021-05-26 13:21:40|26686.33|26686.33|26689.87|26689.87|26689.87|26689.87|26686.33|26686.33|0
1622035340000|2021-05-26 13:22:20|26693.41|26693.41|26693.41|26693.41|26693.41|26693.41|26693.41|26693.41|0
1622035350000|2021-05-26 13:22:30|26696.95|26696.95|26701.31|26701.31|26701.31|26701.31|26696.95|26696.95|0
1622035370000|2021-05-26 13:22:50|26704.86|26704.86|26704.86|26704.86|26704.86|26704.86|26704.86|26704.86|0
1622035380000|2021-05-26 13:23:00|26705.62|26705.62|26705.62|26705.62|26705.62|26705.62|26705.62|26705.62|0
1622035400000|2021-05-26 13:23:20|26709.16|26709.16|26709.57|26709.57|26709.57|26709.57|26709.16|26709.16|0
1622035440000|2021-05-26 13:24:00|26716.66|26716.66|26718.46|26718.46|26718.46|26718.46|26716.66|26716.66|0
1622035450000|2021-05-26 13:24:10|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|0
1622035460000|2021-05-26 13:24:20|26715.52|26715.52|26715.52|26715.52|26715.52|26715.52|26715.52|26715.52|0
1622035480000|2021-05-26 13:24:40|26715.71|26715.71|26716.1|26716.1|26716.1|26716.1|26715.71|26715.71|0
1622035500000|2021-05-26 13:25:00|26716.48|26716.48|26716.48|26716.48|26716.48|26716.48|26716.48|26716.48|0
1622035510000|2021-05-26 13:25:10|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|0
1622035520000|2021-05-26 13:25:20|26723.56|26723.56|26727.1|26727.1|26727.1|26727.1|26723.56|26723.56|0
1622035550000|2021-05-26 13:25:50|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|0
1622035600000|2021-05-26 13:26:40|26719.61|26719.61|26719.61|26719.61|26719.61|26719.61|26719.61|26719.61|0
1622035610000|2021-05-26 13:26:50|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|0
1622035620000|2021-05-26 13:27:00|26715.47|26715.47|26715.47|26715.47|26715.47|26715.47|26715.47|26715.47|0
1622035640000|2021-05-26 13:27:20|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|0
1622035650000|2021-05-26 13:27:30|26715.47|26715.47|26722.36|26722.36|26722.36|26722.36|26715.28|26715.28|0
1622035660000|2021-05-26 13:27:40|26718.82|26718.82|26722.36|26722.36|26722.36|26722.36|26718.82|26718.82|0
1622035680000|2021-05-26 13:28:00|26718.82|26718.82|26718.82|26718.82|26718.82|26718.82|26718.82|26718.82|0
1622035690000|2021-05-26 13:28:10|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|0
1622035700000|2021-05-26 13:28:20|26726.09|26726.09|26719.01|26719.01|26726.09|26726.09|26719.01|26719.01|0
1622035710000|2021-05-26 13:28:30|26711.93|26711.93|26711.93|26711.93|26711.93|26711.93|26711.93|26711.93|0
1622035730000|2021-05-26 13:28:50|26712.5|26712.5|26712.5|26712.5|26712.5|26712.5|26712.5|26712.5|0
1622035790000|2021-05-26 13:29:50|26711.9|26711.9|26711.9|26711.9|26711.9|26711.9|26711.9|26711.9|0
1622035800000|2021-05-26 13:30:00|26708.36|26708.36|26706.02|26706.02|26708.36|26708.36|26697.74|26697.74|0
1622035810000|2021-05-26 13:30:10|26709.56|26709.56|26709.56|26709.56|26709.56|26709.56|26709.56|26709.56|0
1622035820000|2021-05-26 13:30:20|26710.17|26710.17|26710.17|26710.17|26710.17|26710.17|26710.17|26710.17|0
1622035830000|2021-05-26 13:30:30|26703.08|26703.08|26702.51|26702.51|26703.08|26703.08|26699.54|26699.54|0
1622035850000|2021-05-26 13:30:50|26706.05|26706.05|26713.13|26713.13|26713.13|26713.13|26706.05|26706.05|0
1622035860000|2021-05-26 13:31:00|26709.59|26709.59|26708.99|26708.99|26709.59|26709.59|26705.45|26705.45|0
1622035870000|2021-05-26 13:31:10|26712.53|26712.53|26712.53|26712.53|26712.53|26712.53|26712.53|26712.53|0
1622035880000|2021-05-26 13:31:20|26713.13|26713.13|26716.67|26716.67|26716.67|26716.67|26713.13|26713.13|0
1622035910000|2021-05-26 13:31:50|26720.21|26720.21|26720.21|26720.21|26723.75|26723.75|26720.21|26720.21|0
1622035920000|2021-05-26 13:32:00|26720.41|26720.41|26723.75|26723.75|26723.75|26723.75|26720.21|26720.21|0
1622035930000|2021-05-26 13:32:10|26723.15|26723.15|26723.15|26723.15|26723.15|26723.15|26723.15|26723.15|0
1622035940000|2021-05-26 13:32:20|26726.69|26726.69|26726.69|26726.69|26726.69|26726.69|26726.69|26726.69|0
1622035960000|2021-05-26 13:32:40|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|0
1622035970000|2021-05-26 13:32:50|26723.34|26723.34|26713.73|26713.73|26727.9|26727.9|26713.73|26713.73|0
1622035980000|2021-05-26 13:33:00|26720.82|26720.82|26720.21|26720.21|26720.82|26720.82|26720.21|26720.21|0
1622035990000|2021-05-26 13:33:10|26723.76|26723.76|26723.76|26723.76|26723.76|26723.76|26723.76|26723.76|0
1622036020000|2021-05-26 13:33:40|26720.21|26720.21|26721.42|26721.42|26721.42|26721.42|26720.21|26720.21|0
1622036030000|2021-05-26 13:33:50|26717.88|26717.88|26717.88|26717.88|26717.88|26717.88|26717.88|26717.88|0
1622036040000|2021-05-26 13:34:00|26717.27|26717.27|26717.27|26717.27|26717.27|26717.27|26717.27|26717.27|0
1622036050000|2021-05-26 13:34:10|26720.82|26720.82|26720.43|26720.43|26720.82|26720.82|26720.43|26720.43|0
1622036060000|2021-05-26 13:34:20|26716.89|26716.89|26716.89|26716.89|26716.89|26716.89|26716.89|26716.89|0
1622036070000|2021-05-26 13:34:30|26709.81|26709.81|26702.73|26702.73|26709.81|26709.81|26702.73|26702.73|0
1622036080000|2021-05-26 13:34:40|26701.91|26701.91|26701.49|26701.49|26701.91|26701.91|26701.49|26701.49|0
1622036090000|2021-05-26 13:34:50|26705.04|26705.04|26715.66|26715.66|26715.66|26715.66|26701.49|26701.49|0
1622036100000|2021-05-26 13:35:00|26719.2|26719.2|26718.79|26718.79|26719.2|26719.2|26718.6|26718.6|0
1622036110000|2021-05-26 13:35:10|26722.33|26722.33|26711.9|26711.9|26722.52|26722.52|26711.9|26711.9|0
1622036120000|2021-05-26 13:35:20|26701.28|26701.28|26701.28|26701.28|26701.28|26701.28|26701.28|26701.28|0
1622036130000|2021-05-26 13:35:30|26704.82|26704.82|26697.74|26697.74|26704.82|26704.82|26697.74|26697.74|0
1622036140000|2021-05-26 13:35:40|26708.36|26708.36|26701.28|26701.28|26708.36|26708.36|26701.28|26701.28|0
1622036150000|2021-05-26 13:35:50|26697.74|26697.74|26697.35|26697.35|26697.74|26697.74|26697.35|26697.35|0
1622036160000|2021-05-26 13:36:00|26697.74|26697.74|26697.74|26697.74|26697.74|26697.74|26694.19|26694.19|0
1622036170000|2021-05-26 13:36:10|26697.32|26697.32|26697.32|26697.32|26697.32|26697.32|26697.32|26697.32|0
1622036180000|2021-05-26 13:36:20|26693.78|26693.78|26694.99|26694.99|26694.99|26694.99|26693.78|26693.78|0
1622036190000|2021-05-26 13:36:30|26694.38|26694.38|26694.38|26694.38|26694.38|26694.38|26694.38|26694.38|0
1622036200000|2021-05-26 13:36:40|26697.93|26697.93|26701.47|26701.47|26701.47|26701.47|26697.93|26697.93|0
1622036220000|2021-05-26 13:37:00|26701.88|26701.88|26694.22|26694.22|26701.88|26701.88|26694.22|26694.22|0
1622036230000|2021-05-26 13:37:10|26697.76|26697.76|26694.22|26694.22|26697.76|26697.76|26694.22|26694.22|0
1622036240000|2021-05-26 13:37:20|26690.68|26690.68|26690.68|26690.68|26690.68|26690.68|26690.68|26690.68|0
1622036250000|2021-05-26 13:37:30|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|0
1622036280000|2021-05-26 13:38:00|26689.67|26689.67|26689.67|26689.67|26689.67|26689.67|26689.67|26689.67|0
1622036310000|2021-05-26 13:38:30|26682.58|26682.58|26682.58|26682.58|26682.58|26682.58|26682.58|26682.58|0
1622036320000|2021-05-26 13:38:40|26664.88|26664.88|26668.42|26668.42|26668.42|26668.42|26664.88|26664.88|0
1622036330000|2021-05-26 13:38:50|26661.34|26661.34|26657.6|26657.6|26661.34|26661.34|26657.6|26657.6|0
1622036360000|2021-05-26 13:39:20|26654.06|26654.06|26657.6|26657.6|26657.6|26657.6|26654.06|26654.06|0
1622036370000|2021-05-26 13:39:30|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|0
1622036380000|2021-05-26 13:39:40|26664.69|26664.69|26675.31|26675.31|26675.31|26675.31|26664.69|26664.69|0
1622036410000|2021-05-26 13:40:10|26678.85|26678.85|26678.85|26678.85|26678.85|26678.85|26678.85|26678.85|0
1622036420000|2021-05-26 13:40:20|26675.31|26675.31|26678.85|26678.85|26678.85|26678.85|26675.31|26675.31|0
1622036440000|2021-05-26 13:40:40|26679.45|26679.45|26679.45|26679.45|26679.45|26679.45|26679.45|26679.45|0
1622036460000|2021-05-26 13:41:00|26679.86|26679.86|26680.27|26680.27|26680.27|26680.27|26679.86|26679.86|0
1622036500000|2021-05-26 13:41:40|26683.82|26683.82|26683.82|26683.82|26683.82|26683.82|26683.82|26683.82|0
1622036520000|2021-05-26 13:42:00|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|0
1622036550000|2021-05-26 13:42:30|26690.9|26690.9|26690.9|26690.9|26690.9|26690.9|26690.9|26690.9|0
1622036580000|2021-05-26 13:43:00|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|0
1622036590000|2021-05-26 13:43:10|26694.44|26694.44|26694.44|26694.44|26694.44|26694.44|26694.44|26694.44|0
1622036600000|2021-05-26 13:43:20|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|0
1622036610000|2021-05-26 13:43:30|26673.19|26673.19|26665.51|26665.51|26673.19|26673.19|26661.97|26661.97|0
1622036630000|2021-05-26 13:43:50|26669.05|26669.05|26672.59|26672.59|26672.59|26672.59|26669.05|26669.05|0
1622036680000|2021-05-26 13:44:40|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|0
1622036690000|2021-05-26 13:44:50|26667.65|26667.65|26667.24|26667.24|26667.65|26667.65|26667.24|26667.24|0
1622036700000|2021-05-26 13:45:00|26670.78|26670.78|26670.78|26670.78|26681.41|26681.41|26670.78|26670.78|0
1622036710000|2021-05-26 13:45:10|26674.33|26674.33|26674.33|26674.33|26674.33|26674.33|26667.24|26667.24|0
1622036770000|2021-05-26 13:46:10|26670.78|26670.78|26667.24|26667.24|26670.78|26670.78|26667.24|26667.24|0
1622036780000|2021-05-26 13:46:20|26660.16|26660.16|26656.62|26656.62|26660.16|26660.16|26656.62|26656.62|0
1622036790000|2021-05-26 13:46:30|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|0
1622036800000|2021-05-26 13:46:40|26656.62|26656.62|26656.62|26656.62|26656.62|26656.62|26656.62|26656.62|0
1622036820000|2021-05-26 13:47:00|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|0
1622036830000|2021-05-26 13:47:10|26652.48|26652.48|26652.48|26652.48|26652.48|26652.48|26652.48|26652.48|0
1622036860000|2021-05-26 13:47:40|26652.86|26652.86|26652.48|26652.48|26652.86|26652.86|26652.48|26652.48|0
1622036880000|2021-05-26 13:48:00|26652.86|26652.86|26659.94|26659.94|26659.94|26659.94|26652.86|26652.86|0
1622036900000|2021-05-26 13:48:20|26656.4|26656.4|26652.86|26652.86|26656.4|26656.4|26652.86|26652.86|0
1622036970000|2021-05-26 13:49:30|26649.32|26649.32|26652.86|26652.86|26652.86|26652.86|26649.32|26649.32|0
1622036980000|2021-05-26 13:49:40|26656.4|26656.4|26659.94|26659.94|26659.94|26659.94|26656.4|26656.4|0
1622037000000|2021-05-26 13:50:00|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|0
1622037010000|2021-05-26 13:50:10|26656.21|26656.21|26656.21|26656.21|26656.21|26656.21|26656.21|26656.21|0
1622037020000|2021-05-26 13:50:20|26656.81|26656.81|26656.81|26656.81|26656.81|26656.81|26656.81|26656.81|0
1622037030000|2021-05-26 13:50:30|26660.35|26660.35|26660.35|26660.35|26660.35|26660.35|26660.35|26660.35|0
1622037040000|2021-05-26 13:50:40|26653.27|26653.27|26653.27|26653.27|26653.27|26653.27|26653.27|26653.27|0
1622037050000|2021-05-26 13:50:50|26650.14|26650.14|26650.14|26650.14|26650.14|26650.14|26650.14|26650.14|0
1622037060000|2021-05-26 13:51:00|26646.6|26646.6|26646.6|26646.6|26646.6|26646.6|26646.6|26646.6|0
1622037070000|2021-05-26 13:51:10|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|0
1622037100000|2021-05-26 13:51:40|26650.33|26650.33|26657.82|26657.82|26657.82|26657.82|26650.33|26650.33|0
1622037130000|2021-05-26 13:52:10|26661.37|26661.37|26664.91|26664.91|26664.91|26664.91|26661.37|26661.37|0
1622037140000|2021-05-26 13:52:20|26664.52|26664.52|26664.52|26664.52|26664.52|26664.52|26664.52|26664.52|0
1622037190000|2021-05-26 13:53:10|26668.06|26668.06|26668.06|26668.06|26668.06|26668.06|26668.06|26668.06|0
1622037210000|2021-05-26 13:53:30|26671.61|26671.61|26671.61|26671.61|26671.61|26671.61|26671.61|26671.61|0
1622037220000|2021-05-26 13:53:40|26675.15|26675.15|26678.69|26678.69|26678.69|26678.69|26675.15|26675.15|0
1622037230000|2021-05-26 13:53:50|26679.29|26679.29|26679.29|26679.29|26679.29|26679.29|26679.29|26679.29|0
1622037240000|2021-05-26 13:54:00|26675.75|26675.75|26675.75|26675.75|26675.75|26675.75|26675.75|26675.75|0
1622037280000|2021-05-26 13:54:40|26661.58|26661.58|26661.58|26661.58|26661.58|26661.58|26661.58|26661.58|0
1622037290000|2021-05-26 13:54:50|26665.12|26665.12|26665.12|26665.12|26665.12|26665.12|26665.12|26665.12|0
1622037300000|2021-05-26 13:55:00|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|0
1622037330000|2021-05-26 13:55:30|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|0
1622037350000|2021-05-26 13:55:50|26675.75|26675.75|26676.13|26676.13|26676.32|26676.32|26675.75|26675.75|0
1622037380000|2021-05-26 13:56:20|26669.05|26669.05|26665.51|26665.51|26669.05|26669.05|26665.51|26665.51|0
1622037400000|2021-05-26 13:56:40|26665.7|26665.7|26665.7|26665.7|26665.7|26665.7|26665.7|26665.7|0
1622037410000|2021-05-26 13:56:50|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|0
1622037440000|2021-05-26 13:57:20|26661.97|26661.97|26662.35|26662.35|26662.35|26662.35|26661.97|26661.97|0
1622037460000|2021-05-26 13:57:40|26669.43|26669.43|26673.38|26673.38|26673.38|26673.38|26669.43|26669.43|0
1622037470000|2021-05-26 13:57:50|26672.78|26672.78|26672.78|26672.78|26672.78|26672.78|26672.78|26672.78|0
1622037480000|2021-05-26 13:58:00|26676.32|26676.32|26683.41|26683.41|26683.41|26683.41|26676.32|26676.32|0
1622037550000|2021-05-26 13:59:10|26686.95|26686.95|26690.49|26690.49|26690.49|26690.49|26686.95|26686.95|0
1622037560000|2021-05-26 13:59:20|26686.95|26686.95|26686.95|26686.95|26686.95|26686.95|26686.95|26686.95|0
1622037570000|2021-05-26 13:59:30|26694.03|26694.03|26701.11|26701.11|26701.11|26701.11|26694.03|26694.03|0
1622037600000|2021-05-26 14:00:00|26711.74|26711.74|26711.74|26711.74|26711.74|26711.74|26711.74|26711.74|0
1622037610000|2021-05-26 14:00:10|26708.2|26708.2|26708.2|26708.2|26708.2|26708.2|26708.2|26708.2|0
1622037640000|2021-05-26 14:00:40|26704.65|26704.65|26713.54|26713.54|26713.54|26713.54|26704.65|26704.65|0
1622037650000|2021-05-26 14:00:50|26717.08|26717.08|26721.23|26721.23|26721.23|26721.23|26717.08|26717.08|0
1622037660000|2021-05-26 14:01:00|26724.77|26724.77|26724.96|26724.96|26724.96|26724.96|26724.77|26724.77|0
1622037670000|2021-05-26 14:01:10|26728.5|26728.5|26732.04|26732.04|26732.04|26732.04|26728.5|26728.5|0
1622037680000|2021-05-26 14:01:20|26732.45|26732.45|26732.45|26732.45|26732.45|26732.45|26732.45|26732.45|0
1622037700000|2021-05-26 14:01:40|26735.99|26735.99|26728.91|26728.91|26735.99|26735.99|26728.91|26728.91|0
1622037710000|2021-05-26 14:01:50|26725.37|26725.37|26735.99|26735.99|26735.99|26735.99|26721.83|26721.83|0
1622037720000|2021-05-26 14:02:00|26728.91|26728.91|26739.53|26739.53|26739.53|26739.53|26728.91|26728.91|0
1622037730000|2021-05-26 14:02:10|26743.08|26743.08|26743.08|26743.08|26743.08|26743.08|26743.08|26743.08|0
1622037740000|2021-05-26 14:02:20|26750.16|26750.16|26750.16|26750.16|26750.16|26750.16|26746.62|26746.62|0
1622037750000|2021-05-26 14:02:30|26753.7|26753.7|26761.38|26761.38|26761.38|26761.38|26753.7|26753.7|0
1622037760000|2021-05-26 14:02:40|26761|26761|26761|26761|26761|26761|26761|26761|0
1622037770000|2021-05-26 14:02:50|26768.08|26768.08|26765.55|26765.55|26769.09|26769.09|26765.55|26765.55|0
1622037780000|2021-05-26 14:03:00|26769.09|26769.09|26768.68|26768.68|26769.09|26769.09|26768.68|26768.68|0
1622037790000|2021-05-26 14:03:10|26768.08|26768.08|26767.48|26767.48|26768.08|26768.08|26767.48|26767.48|0
1622037800000|2021-05-26 14:03:20|26767.29|26767.29|26753.12|26753.12|26767.29|26767.29|26753.12|26753.12|0
1622037860000|2021-05-26 14:04:20|26753.73|26753.73|26753.73|26753.73|26753.73|26753.73|26753.73|26753.73|0
1622037900000|2021-05-26 14:05:00|26746.64|26746.64|26745.44|26745.44|26746.64|26746.64|26741.9|26741.9|0
1622037910000|2021-05-26 14:05:10|26744.62|26744.62|26723.37|26723.37|26744.62|26744.62|26723.37|26723.37|0
1622037920000|2021-05-26 14:05:20|26726.91|26726.91|26733.99|26733.99|26733.99|26733.99|26723.37|26723.37|0
1622037930000|2021-05-26 14:05:30|26723.37|26723.37|26721.57|26721.57|26723.37|26723.37|26721.57|26721.57|0
1622037960000|2021-05-26 14:06:00|26728.65|26728.65|26728.65|26728.65|26728.65|26728.65|26728.65|26728.65|0
1622037990000|2021-05-26 14:06:30|26728.24|26728.24|26731.78|26731.78|26731.78|26731.78|26728.24|26728.24|0
1622038000000|2021-05-26 14:06:40|26731.37|26731.37|26731.37|26731.37|26731.37|26731.37|26731.37|26731.37|0
1622038010000|2021-05-26 14:06:50|26734.91|26734.91|26738.45|26738.45|26738.45|26738.45|26734.91|26734.91|0
1622038020000|2021-05-26 14:07:00|26741.99|26741.99|26749.07|26749.07|26749.07|26749.07|26741.99|26741.99|0
1622038030000|2021-05-26 14:07:10|26745.53|26745.53|26741.99|26741.99|26745.53|26745.53|26741.99|26741.99|0
1622038060000|2021-05-26 14:07:40|26742.18|26742.18|26742.18|26742.18|26742.18|26742.18|26742.18|26742.18|0
1622038070000|2021-05-26 14:07:50|26745.73|26745.73|26745.73|26745.73|26745.73|26745.73|26745.73|26745.73|0
1622038080000|2021-05-26 14:08:00|26749.27|26749.27|26749.27|26749.27|26749.27|26749.27|26749.27|26749.27|0
1622038090000|2021-05-26 14:08:10|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|0
1622038100000|2021-05-26 14:08:20|26742.79|26742.79|26742.79|26742.79|26742.79|26742.79|26742.79|26742.79|0
1622038140000|2021-05-26 14:09:00|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|0
1622038160000|2021-05-26 14:09:20|26753.41|26753.41|26756.95|26756.95|26756.95|26756.95|26753.41|26753.41|0
1622038180000|2021-05-26 14:09:40|26760.49|26760.49|26764.44|26764.44|26764.44|26764.44|26760.49|26760.49|0
1622038190000|2021-05-26 14:09:50|26764.64|26764.64|26764.25|26764.25|26764.64|26764.64|26764.25|26764.25|0
1622038200000|2021-05-26 14:10:00|26763.65|26763.65|26749.49|26749.49|26767.19|26767.19|26749.49|26749.49|0
1622038210000|2021-05-26 14:10:10|26756.57|26756.57|26771.14|26771.14|26771.14|26771.14|26756.57|26756.57|0
1622038220000|2021-05-26 14:10:20|26767.6|26767.6|26760.52|26760.52|26767.6|26767.6|26760.52|26760.52|0
1622038230000|2021-05-26 14:10:30|26764.06|26764.06|26767.6|26767.6|26767.6|26767.6|26764.06|26764.06|0
1622038240000|2021-05-26 14:10:40|26764.06|26764.06|26764.06|26764.06|26764.06|26764.06|26764.06|26764.06|0
1622038260000|2021-05-26 14:11:00|26765.26|26765.26|26765.26|26765.26|26765.26|26765.26|26765.26|26765.26|0
1622038270000|2021-05-26 14:11:10|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|0
1622038280000|2021-05-26 14:11:20|26762.32|26762.32|26755.24|26755.24|26762.32|26762.32|26751.7|26751.7|0
1622038290000|2021-05-26 14:11:30|26758.78|26758.78|26765.87|26765.87|26765.87|26765.87|26758.78|26758.78|0
1622038300000|2021-05-26 14:11:40|26758.78|26758.78|26758.78|26758.78|26758.78|26758.78|26758.78|26758.78|0
1622038310000|2021-05-26 14:11:50|26765.87|26765.87|26769.41|26769.41|26769.41|26769.41|26765.87|26765.87|0
1622038340000|2021-05-26 14:12:20|26772.95|26772.95|26776.9|26776.9|26780.03|26780.03|26772.95|26772.95|0
1622038350000|2021-05-26 14:12:30|26780.44|26780.44|26781.04|26781.04|26781.04|26781.04|26780.44|26780.44|0
1622038360000|2021-05-26 14:12:40|26781.23|26781.23|26781.23|26781.23|26781.23|26781.23|26781.23|26781.23|0
1622038370000|2021-05-26 14:12:50|26774.15|26774.15|26774.15|26774.15|26774.15|26774.15|26774.15|26774.15|0
1622038380000|2021-05-26 14:13:00|26777.69|26777.69|26781.23|26781.23|26781.23|26781.23|26777.69|26777.69|0
1622038400000|2021-05-26 14:13:20|26777.69|26777.69|26774.15|26774.15|26777.69|26777.69|26774.15|26774.15|0
1622038410000|2021-05-26 14:13:30|26774.54|26774.54|26774.54|26774.54|26774.54|26774.54|26774.54|26774.54|0
1622038420000|2021-05-26 14:13:40|26770.99|26770.99|26770.99|26770.99|26770.99|26770.99|26770.99|26770.99|0
1622038460000|2021-05-26 14:14:20|26770.39|26770.39|26766.85|26766.85|26770.39|26770.39|26766.85|26766.85|0
1622038470000|2021-05-26 14:14:30|26770.39|26770.39|26770.39|26770.39|26770.39|26770.39|26770.39|26770.39|0
1622038480000|2021-05-26 14:14:40|26766.85|26766.85|26763.31|26763.31|26766.85|26766.85|26763.31|26763.31|0
1622038490000|2021-05-26 14:14:50|26759.77|26759.77|26759.77|26759.77|26759.77|26759.77|26759.77|26759.77|0
1622038500000|2021-05-26 14:15:00|26763.31|26763.31|26762.9|26762.9|26763.31|26763.31|26762.9|26762.9|0
1622038520000|2021-05-26 14:15:20|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|0
1622038530000|2021-05-26 14:15:30|26762.9|26762.9|26762.9|26762.9|26762.9|26762.9|26762.9|26762.9|0
1622038540000|2021-05-26 14:15:40|26766.44|26766.44|26762.9|26762.9|26766.44|26766.44|26762.9|26762.9|0
1622038550000|2021-05-26 14:15:50|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|0
1622038570000|2021-05-26 14:16:10|26762.9|26762.9|26759.36|26759.36|26762.9|26762.9|26759.36|26759.36|0
1622038590000|2021-05-26 14:16:30|26755.82|26755.82|26755.82|26755.82|26755.82|26755.82|26755.82|26755.82|0
1622038620000|2021-05-26 14:17:00|26748.74|26748.74|26748.13|26748.13|26748.74|26748.74|26748.13|26748.13|0
1622038630000|2021-05-26 14:17:10|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|0
1622038640000|2021-05-26 14:17:20|26744.59|26744.59|26744.59|26744.59|26744.59|26744.59|26744.59|26744.59|0
1622038650000|2021-05-26 14:17:30|26741.05|26741.05|26748.13|26748.13|26748.13|26748.13|26741.05|26741.05|0
1622038660000|2021-05-26 14:17:40|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|0
1622038670000|2021-05-26 14:17:50|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|0
1622038680000|2021-05-26 14:18:00|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|0
1622038690000|2021-05-26 14:18:10|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|0
1622038700000|2021-05-26 14:18:20|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|0
1622038740000|2021-05-26 14:19:00|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|0
1622038760000|2021-05-26 14:19:20|26758.76|26758.76|26751.67|26751.67|26758.76|26758.76|26751.67|26751.67|0
1622038770000|2021-05-26 14:19:30|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|0
1622038780000|2021-05-26 14:19:40|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|0
1622038800000|2021-05-26 14:20:00|26748.13|26748.13|26741.05|26741.05|26748.13|26748.13|26737.51|26737.51|0
1622038830000|2021-05-26 14:20:30|26741.65|26741.65|26741.65|26741.65|26741.65|26741.65|26741.65|26741.65|0
1622038840000|2021-05-26 14:20:40|26741.46|26741.46|26741.46|26741.46|26741.46|26741.46|26741.46|26741.46|0
1622038860000|2021-05-26 14:21:00|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|0
1622038890000|2021-05-26 14:21:30|26739.85|26739.85|26739.85|26739.85|26739.85|26739.85|26739.85|26739.85|0
1622038900000|2021-05-26 14:21:40|26743.39|26743.39|26750.47|26750.47|26750.47|26750.47|26743.39|26743.39|0
1622038920000|2021-05-26 14:22:00|26743.39|26743.39|26743.39|26743.39|26743.39|26743.39|26743.39|26743.39|0
1622038930000|2021-05-26 14:22:10|26732.76|26732.76|26732.76|26732.76|26732.76|26732.76|26732.76|26732.76|0
1622038940000|2021-05-26 14:22:20|26731.56|26731.56|26731.56|26731.56|26731.56|26731.56|26731.56|26731.56|0
1622038950000|2021-05-26 14:22:30|26732.16|26732.16|26732.16|26732.16|26732.16|26732.16|26732.16|26732.16|0
1622038960000|2021-05-26 14:22:40|26735.7|26735.7|26736.28|26736.28|26736.28|26736.28|26735.7|26735.7|0
1622038990000|2021-05-26 14:23:10|26736.66|26736.66|26737.24|26737.24|26737.24|26737.24|26736.66|26736.66|0
1622039000000|2021-05-26 14:23:20|26740.78|26740.78|26740.78|26740.78|26740.78|26740.78|26740.78|26740.78|0
1622039010000|2021-05-26 14:23:30|26744.32|26744.32|26747.86|26747.86|26747.86|26747.86|26744.32|26744.32|0
1622039030000|2021-05-26 14:23:50|26751.4|26751.4|26750.99|26750.99|26751.4|26751.4|26750.99|26750.99|0
1622039040000|2021-05-26 14:24:00|26751.18|26751.18|26751.38|26751.38|26751.38|26751.38|26751.18|26751.18|0
1622039050000|2021-05-26 14:24:10|26754.92|26754.92|26754.92|26754.92|26754.92|26754.92|26751.38|26751.38|0
1622039070000|2021-05-26 14:24:30|26747.83|26747.83|26751.38|26751.38|26751.38|26751.38|26747.83|26747.83|0
1622039080000|2021-05-26 14:24:40|26750.99|26750.99|26750.99|26750.99|26750.99|26750.99|26750.99|26750.99|0
1622039100000|2021-05-26 14:25:00|26754.53|26754.53|26750.99|26750.99|26754.53|26754.53|26750.99|26750.99|0
1622039110000|2021-05-26 14:25:10|26747.45|26747.45|26747.45|26747.45|26747.45|26747.45|26743.91|26743.91|0
1622039120000|2021-05-26 14:25:20|26746.85|26746.85|26746.85|26746.85|26746.85|26746.85|26746.85|26746.85|0
1622039130000|2021-05-26 14:25:30|26743.31|26743.31|26736.23|26736.23|26743.31|26743.31|26736.23|26736.23|0
1622039140000|2021-05-26 14:25:40|26739.77|26739.77|26739.77|26739.77|26739.77|26739.77|26739.77|26739.77|0
1622039170000|2021-05-26 14:26:10|26736.23|26736.23|26735.65|26735.65|26736.23|26736.23|26735.65|26735.65|0
1622039180000|2021-05-26 14:26:20|26735.27|26735.27|26734.67|26734.67|26735.27|26735.27|26734.67|26734.67|0
1622039200000|2021-05-26 14:26:40|26731.12|26731.12|26731.12|26731.12|26731.12|26731.12|26731.12|26731.12|0
1622039210000|2021-05-26 14:26:50|26727.58|26727.58|26727.58|26727.58|26727.58|26727.58|26727.58|26727.58|0
1622039230000|2021-05-26 14:27:10|26724.04|26724.04|26724.64|26724.64|26724.64|26724.64|26724.04|26724.04|0
1622039300000|2021-05-26 14:28:20|26721.1|26721.1|26717.56|26717.56|26721.1|26721.1|26717.56|26717.56|0
1622039320000|2021-05-26 14:28:40|26721.1|26721.1|26721.1|26721.1|26721.1|26721.1|26721.1|26721.1|0
1622039350000|2021-05-26 14:29:10|26717.56|26717.56|26717.56|26717.56|26717.56|26717.56|26717.56|26717.56|0
1622039360000|2021-05-26 14:29:20|26714.02|26714.02|26714.02|26714.02|26714.02|26714.02|26714.02|26714.02|0
1622039390000|2021-05-26 14:29:50|26706.94|26706.94|26706.94|26706.94|26706.94|26706.94|26706.94|26706.94|0
1622039400000|2021-05-26 14:30:00|26710.48|26710.48|26713.64|26713.64|26714.02|26714.02|26710.48|26710.48|0
1622039420000|2021-05-26 14:30:20|26714.21|26714.21|26711.25|26711.25|26714.79|26714.79|26711.25|26711.25|0
1622039450000|2021-05-26 14:30:50|26707.7|26707.7|26707.7|26707.7|26707.7|26707.7|26707.7|26707.7|0
1622039460000|2021-05-26 14:31:00|26711.25|26711.25|26714.79|26714.79|26714.79|26714.79|26711.25|26711.25|0
1622039490000|2021-05-26 14:31:30|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|0
1622039570000|2021-05-26 14:32:50|26721.87|26721.87|26721.87|26721.87|26721.87|26721.87|26721.87|26721.87|0
1622039590000|2021-05-26 14:33:10|26721.68|26721.68|26714.6|26714.6|26721.68|26721.68|26714.6|26714.6|0
1622039600000|2021-05-26 14:33:20|26712.79|26712.79|26712.21|26712.21|26712.79|26712.79|26712.21|26712.21|0
1622039630000|2021-05-26 14:33:50|26715.76|26715.76|26719.3|26719.3|26719.3|26719.3|26715.76|26715.76|0
1622039680000|2021-05-26 14:34:40|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|0
1622039690000|2021-05-26 14:34:50|26723.03|26723.03|26723.44|26723.44|26723.44|26723.44|26723.03|26723.03|0
1622039700000|2021-05-26 14:35:00|26722.87|26722.87|26722.87|26722.87|26722.87|26722.87|26722.87|26722.87|0
1622039710000|2021-05-26 14:35:10|26723.44|26723.44|26716.36|26716.36|26723.44|26723.44|26716.36|26716.36|0
1622039720000|2021-05-26 14:35:20|26716.55|26716.55|26716.55|26716.55|26716.55|26716.55|26716.55|26716.55|0
1622039740000|2021-05-26 14:35:40|26716.74|26716.74|26716.74|26716.74|26716.74|26716.74|26716.74|26716.74|0
1622039760000|2021-05-26 14:36:00|26713.2|26713.2|26713.2|26713.2|26713.2|26713.2|26713.2|26713.2|0
1622039790000|2021-05-26 14:36:30|26720.28|26720.28|26720.28|26720.28|26720.28|26720.28|26720.28|26720.28|0
1622039800000|2021-05-26 14:36:40|26720.47|26720.47|26720.47|26720.47|26720.47|26720.47|26720.47|26720.47|0
1622039810000|2021-05-26 14:36:50|26721.08|26721.08|26713.99|26713.99|26721.08|26721.08|26713.99|26713.99|0
1622039820000|2021-05-26 14:37:00|26714.19|26714.19|26714.19|26714.19|26714.19|26714.19|26714.19|26714.19|0
1622039830000|2021-05-26 14:37:10|26710.64|26710.64|26714.19|26714.19|26714.19|26714.19|26710.64|26710.64|0
1622039850000|2021-05-26 14:37:30|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|0
1622039900000|2021-05-26 14:38:20|26710.26|26710.26|26709.69|26709.69|26710.26|26710.26|26709.69|26709.69|0
1622039910000|2021-05-26 14:38:30|26709.88|26709.88|26710.07|26710.07|26710.07|26710.07|26709.88|26709.88|0
1622039970000|2021-05-26 14:39:30|26706.53|26706.53|26706.53|26706.53|26706.53|26706.53|26706.53|26706.53|0
1622039980000|2021-05-26 14:39:40|26702.99|26702.99|26702.8|26702.8|26702.99|26702.99|26702.8|26702.8|0
1622039990000|2021-05-26 14:39:50|26702.38|26702.38|26702.38|26702.38|26702.38|26702.38|26702.38|26702.38|0
1622040020000|2021-05-26 14:40:20|26695.3|26695.3|26695.3|26695.3|26695.3|26695.3|26695.3|26695.3|0
1622040030000|2021-05-26 14:40:30|26695.69|26695.69|26695.69|26695.69|26695.69|26695.69|26695.69|26695.69|0
1622040090000|2021-05-26 14:41:30|26692.14|26692.14|26692.14|26692.14|26692.14|26692.14|26692.14|26692.14|0
1622040110000|2021-05-26 14:41:50|26691.76|26691.76|26691.76|26691.76|26691.76|26691.76|26691.76|26691.76|0
1622040120000|2021-05-26 14:42:00|26688.22|26688.22|26688.22|26688.22|26688.22|26688.22|26688.22|26688.22|0
1622040140000|2021-05-26 14:42:20|26691.76|26691.76|26695.3|26695.3|26695.3|26695.3|26691.76|26691.76|0
1622040170000|2021-05-26 14:42:50|26695.11|26695.11|26695.11|26695.11|26695.11|26695.11|26695.11|26695.11|0
1622040200000|2021-05-26 14:43:20|26695.69|26695.69|26692.14|26692.14|26695.69|26695.69|26692.14|26692.14|0
1622040210000|2021-05-26 14:43:30|26695.69|26695.69|26695.69|26695.69|26695.69|26695.69|26692.14|26692.14|0
1622040240000|2021-05-26 14:44:00|26692.14|26692.14|26688.6|26688.6|26692.14|26692.14|26688.6|26688.6|0
1622040260000|2021-05-26 14:44:20|26695.69|26695.69|26699.83|26699.83|26700.43|26700.43|26695.69|26695.69|0
1622040270000|2021-05-26 14:44:30|26710.45|26710.45|26710.45|26710.45|26710.45|26710.45|26710.45|26710.45|0
1622040280000|2021-05-26 14:44:40|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|0
1622040290000|2021-05-26 14:44:50|26710.84|26710.84|26710.84|26710.84|26710.84|26710.84|26710.84|26710.84|0
1622040300000|2021-05-26 14:45:00|26696.67|26696.67|26696.48|26696.48|26696.67|26696.67|26693.13|26693.13|0
1622040310000|2021-05-26 14:45:10|26696.29|26696.29|26696.29|26696.29|26696.29|26696.29|26696.29|26696.29|0
1622040340000|2021-05-26 14:45:40|26699.83|26699.83|26700.24|26700.24|26700.24|26700.24|26699.83|26699.83|0
1622040360000|2021-05-26 14:46:00|26703.78|26703.78|26703.78|26703.78|26703.78|26703.78|26703.78|26703.78|0
1622040380000|2021-05-26 14:46:20|26700.24|26700.24|26693.16|26693.16|26700.24|26700.24|26693.16|26693.16|0
1622040420000|2021-05-26 14:47:00|26689.62|26689.62|26689.2|26689.2|26689.62|26689.62|26689.2|26689.2|0
1622040440000|2021-05-26 14:47:20|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|0
1622040460000|2021-05-26 14:47:40|26696.29|26696.29|26696.89|26696.89|26696.89|26696.89|26696.29|26696.29|0
1622040480000|2021-05-26 14:48:00|26697.3|26697.3|26697.3|26697.3|26697.3|26697.3|26697.3|26697.3|0
1622040500000|2021-05-26 14:48:20|26697.11|26697.11|26697.68|26697.68|26697.68|26697.68|26697.11|26697.11|0
1622040510000|2021-05-26 14:48:30|26704.77|26704.77|26704.77|26704.77|26704.77|26704.77|26704.77|26704.77|0
1622040520000|2021-05-26 14:48:40|26704.16|26704.16|26704.16|26704.16|26704.16|26704.16|26704.16|26704.16|0
1622040530000|2021-05-26 14:48:50|26697.08|26697.08|26690|26690|26697.08|26697.08|26690|26690|0
1622040540000|2021-05-26 14:49:00|26686.46|26686.46|26686.46|26686.46|26686.46|26686.46|26686.46|26686.46|0
1622040560000|2021-05-26 14:49:20|26686.65|26686.65|26686.65|26686.65|26686.65|26686.65|26686.65|26686.65|0
1622040570000|2021-05-26 14:49:30|26686.84|26686.84|26686.84|26686.84|26686.84|26686.84|26686.84|26686.84|0
1622040580000|2021-05-26 14:49:40|26683.3|26683.3|26683.3|26683.3|26683.3|26683.3|26683.3|26683.3|0
1622040590000|2021-05-26 14:49:50|26683.9|26683.9|26683.9|26683.9|26683.9|26683.9|26683.9|26683.9|0
1622040600000|2021-05-26 14:50:00|26680.36|26680.36|26680.36|26680.36|26680.36|26680.36|26680.36|26680.36|0
1622040610000|2021-05-26 14:50:10|26676.82|26676.82|26676.22|26676.22|26676.82|26676.82|26676.22|26676.22|0
1622040630000|2021-05-26 14:50:30|26676.6|26676.6|26673.64|26673.64|26676.6|26676.6|26673.06|26673.06|0
1622040640000|2021-05-26 14:50:40|26673.44|26673.44|26666.94|26666.94|26674.02|26674.02|26666.94|26666.94|0
1622040650000|2021-05-26 14:50:50|26670.48|26670.48|26674.02|26674.02|26674.02|26674.02|26670.48|26670.48|0
1622040660000|2021-05-26 14:51:00|26670.48|26670.48|26670.48|26670.48|26670.48|26670.48|26670.48|26670.48|0
1622040670000|2021-05-26 14:51:10|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|0
1622040680000|2021-05-26 14:51:20|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|0
1622040700000|2021-05-26 14:51:40|26673.25|26673.25|26673.25|26673.25|26673.25|26673.25|26673.25|26673.25|0
1622040760000|2021-05-26 14:52:40|26662.63|26662.63|26666.17|26666.17|26666.17|26666.17|26662.63|26662.63|0
1622040800000|2021-05-26 14:53:20|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|0
1622040820000|2021-05-26 14:53:40|26673.25|26673.25|26673.06|26673.06|26673.25|26673.25|26673.06|26673.06|0
1622040830000|2021-05-26 14:53:50|26676.6|26676.6|26676.6|26676.6|26676.6|26676.6|26676.6|26676.6|0
1622040840000|2021-05-26 14:54:00|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|0
1622040850000|2021-05-26 14:54:10|26683.68|26683.68|26683.68|26683.68|26683.68|26683.68|26683.68|26683.68|0
1622040860000|2021-05-26 14:54:20|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|0
1622040870000|2021-05-26 14:54:30|26679.95|26679.95|26680.14|26680.14|26680.14|26680.14|26679.95|26679.95|0
1622040910000|2021-05-26 14:55:10|26680.74|26680.74|26680.74|26680.74|26680.74|26680.74|26680.74|26680.74|0
1622040920000|2021-05-26 14:55:20|26687.83|26687.83|26687.63|26687.63|26687.83|26687.83|26687.63|26687.63|0
1622040930000|2021-05-26 14:55:30|26691.18|26691.18|26691.18|26691.18|26691.18|26691.18|26691.18|26691.18|0
1622040960000|2021-05-26 14:56:00|26691.56|26691.56|26691.56|26691.56|26691.56|26691.56|26691.56|26691.56|0
1622040970000|2021-05-26 14:56:10|26695.1|26695.1|26695.1|26695.1|26695.1|26695.1|26695.1|26695.1|0
1622040980000|2021-05-26 14:56:20|26695.29|26695.29|26695.29|26695.29|26695.29|26695.29|26695.29|26695.29|0
1622040990000|2021-05-26 14:56:30|26695.1|26695.1|26695.29|26695.29|26695.29|26695.29|26695.1|26695.1|0
1622041010000|2021-05-26 14:56:50|26695.48|26695.48|26695.48|26695.48|26695.48|26695.48|26695.48|26695.48|0
1622041020000|2021-05-26 14:57:00|26699.03|26699.03|26702.57|26702.57|26702.57|26702.57|26699.03|26699.03|0
1622041030000|2021-05-26 14:57:10|26706.11|26706.11|26702.57|26702.57|26709.65|26709.65|26702.57|26702.57|0
1622041040000|2021-05-26 14:57:20|26702.76|26702.76|26709.65|26709.65|26709.65|26709.65|26702.57|26702.57|0
1622041050000|2021-05-26 14:57:30|26710.25|26710.25|26714.2|26714.2|26714.2|26714.2|26710.25|26710.25|0
1622041060000|2021-05-26 14:57:40|26717.74|26717.74|26717.74|26717.74|26717.74|26717.74|26717.74|26717.74|0
1622041070000|2021-05-26 14:57:50|26718.13|26718.13|26718.13|26718.13|26718.13|26718.13|26718.13|26718.13|0
1622041080000|2021-05-26 14:58:00|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|0
1622041100000|2021-05-26 14:58:20|26722.49|26722.49|26722.11|26722.11|26722.49|26722.49|26722.11|26722.11|0
1622041130000|2021-05-26 14:58:50|26722.3|26722.3|26722.3|26722.3|26722.3|26722.3|26722.3|26722.3|0
1622041140000|2021-05-26 14:59:00|26718.76|26718.76|26718.76|26718.76|26718.76|26718.76|26718.76|26718.76|0
1622041160000|2021-05-26 14:59:20|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|0
1622041180000|2021-05-26 14:59:40|26711.67|26711.67|26711.67|26711.67|26711.67|26711.67|26711.67|26711.67|0
1622041210000|2021-05-26 15:00:10|26708.13|26708.13|26708.13|26708.13|26708.13|26708.13|26708.13|26708.13|0
1622041220000|2021-05-26 15:00:20|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|0
1622041230000|2021-05-26 15:00:30|26718.76|26718.76|26729.38|26729.38|26729.38|26729.38|26718.76|26718.76|0
1622041240000|2021-05-26 15:00:40|26729|26729|26729.19|26729.19|26729.19|26729.19|26729|26729|0
1622041250000|2021-05-26 15:00:50|26725.65|26725.65|26726.03|26726.03|26726.03|26726.03|26725.65|26725.65|0
1622041260000|2021-05-26 15:01:00|26725.43|26725.43|26726.03|26726.03|26726.03|26726.03|26725.43|26725.43|0
1622041270000|2021-05-26 15:01:10|26729.57|26729.57|26729.57|26729.57|26729.57|26729.57|26729.57|26729.57|0
1622041300000|2021-05-26 15:01:40|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|0
1622041320000|2021-05-26 15:02:00|26729.96|26729.96|26729.96|26729.96|26729.96|26729.96|26729.96|26729.96|0
1622041330000|2021-05-26 15:02:10|26729.38|26729.38|26732.92|26732.92|26732.92|26732.92|26729.38|26729.38|0
1622041340000|2021-05-26 15:02:20|26736.46|26736.46|26740.58|26740.58|26740.58|26740.58|26736.46|26736.46|0
1622041350000|2021-05-26 15:02:30|26737.04|26737.04|26737.04|26737.04|26737.04|26737.04|26737.04|26737.04|0
1622041360000|2021-05-26 15:02:40|26737.64|26737.64|26741.18|26741.18|26741.18|26741.18|26737.64|26737.64|0
1622041370000|2021-05-26 15:02:50|26740.8|26740.8|26740.8|26740.8|26740.8|26740.8|26740.8|26740.8|0
1622041380000|2021-05-26 15:03:00|26740.61|26740.61|26740.22|26740.22|26740.61|26740.61|26740.22|26740.22|0
1622041390000|2021-05-26 15:03:10|26740.61|26740.61|26740.61|26740.61|26740.61|26740.61|26740.61|26740.61|0
1622041400000|2021-05-26 15:03:20|26744.15|26744.15|26743.76|26743.76|26744.15|26744.15|26743.76|26743.76|0
1622041410000|2021-05-26 15:03:30|26736.68|26736.68|26732.35|26732.35|26736.68|26736.68|26732.35|26732.35|0
1622041430000|2021-05-26 15:03:50|26725.26|26725.26|26724.88|26724.88|26725.26|26725.26|26724.88|26724.88|0
1622041450000|2021-05-26 15:04:10|26725.26|26725.26|26725.05|26725.05|26725.46|26725.46|26725.05|26725.05|0
1622041460000|2021-05-26 15:04:20|26725.24|26725.24|26718.15|26718.15|26725.24|26725.24|26718.15|26718.15|0
1622041480000|2021-05-26 15:04:40|26717.77|26717.77|26721.31|26721.31|26721.31|26721.31|26717.77|26717.77|0
1622041490000|2021-05-26 15:04:50|26717.77|26717.77|26714.23|26714.23|26717.77|26717.77|26714.23|26714.23|0
1622041500000|2021-05-26 15:05:00|26714.61|26714.61|26714.23|26714.23|26714.61|26714.61|26714.23|26714.23|0
1622041510000|2021-05-26 15:05:10|26714.61|26714.61|26718.15|26718.15|26718.15|26718.15|26714.61|26714.61|0
1622041520000|2021-05-26 15:05:20|26721.7|26721.7|26721.7|26721.7|26721.7|26721.7|26721.7|26721.7|0
1622041530000|2021-05-26 15:05:30|26725.24|26725.24|26732.32|26732.32|26732.32|26732.32|26725.24|26725.24|0
1622041570000|2021-05-26 15:06:10|26732.89|26732.89|26736.44|26736.44|26736.44|26736.44|26732.89|26732.89|0
1622041620000|2021-05-26 15:07:00|26732.89|26732.89|26732.89|26732.89|26732.89|26732.89|26732.89|26732.89|0
1622041630000|2021-05-26 15:07:10|26732.51|26732.51|26728.97|26728.97|26732.51|26732.51|26728.97|26728.97|0
1622041640000|2021-05-26 15:07:20|26729.55|26729.55|26729.74|26729.74|26729.74|26729.74|26729.55|26729.55|0
1622041660000|2021-05-26 15:07:40|26730.31|26730.31|26730.31|26730.31|26730.31|26730.31|26730.31|26730.31|0
1622041670000|2021-05-26 15:07:50|26730.91|26730.91|26730.91|26730.91|26730.91|26730.91|26730.91|26730.91|0
1622041690000|2021-05-26 15:08:10|26727.37|26727.37|26727.37|26727.37|26727.37|26727.37|26727.37|26727.37|0
1622041720000|2021-05-26 15:08:40|26730.91|26730.91|26730.72|26730.72|26730.91|26730.91|26730.72|26730.72|0
1622041740000|2021-05-26 15:09:00|26727.18|26727.18|26727.18|26727.18|26727.18|26727.18|26727.18|26727.18|0
1622041750000|2021-05-26 15:09:10|26723.64|26723.64|26723.64|26723.64|26723.64|26723.64|26723.64|26723.64|0
1622041790000|2021-05-26 15:09:50|26720.1|26720.1|26720.1|26720.1|26720.1|26720.1|26720.1|26720.1|0
1622041800000|2021-05-26 15:10:00|26719.71|26719.71|26719.14|26719.14|26719.71|26719.71|26719.14|26719.14|0
1622041820000|2021-05-26 15:10:20|26722.68|26722.68|26722.68|26722.68|26722.68|26722.68|26722.68|26722.68|0
1622041830000|2021-05-26 15:10:30|26719.14|26719.14|26719.14|26719.14|26719.14|26719.14|26719.14|26719.14|0
1622041890000|2021-05-26 15:11:30|26718.95|26718.95|26715.41|26715.41|26718.95|26718.95|26715.41|26715.41|0
1622041900000|2021-05-26 15:11:40|26711.87|26711.87|26715.41|26715.41|26715.41|26715.41|26711.87|26711.87|0
1622041920000|2021-05-26 15:12:00|26718.95|26718.95|26722.49|26722.49|26722.49|26722.49|26718.95|26718.95|0
1622041940000|2021-05-26 15:12:20|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|0
1622041970000|2021-05-26 15:12:50|26722.49|26722.49|26726.03|26726.03|26733.11|26733.11|26722.49|26722.49|0
1622041980000|2021-05-26 15:13:00|26729.57|26729.57|26733.69|26733.69|26733.69|26733.69|26729.57|26729.57|0
1622041990000|2021-05-26 15:13:10|26730.15|26730.15|26730.15|26730.15|26730.15|26730.15|26730.15|26730.15|0
1622042000000|2021-05-26 15:13:20|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|0
1622042010000|2021-05-26 15:13:30|26729.38|26729.38|26725.84|26725.84|26729.38|26729.38|26725.84|26725.84|0
1622042020000|2021-05-26 15:13:40|26729.38|26729.38|26729.38|26729.38|26729.38|26729.38|26729.38|26729.38|0
1622042040000|2021-05-26 15:14:00|26729.98|26729.98|26729.98|26729.98|26729.98|26729.98|26729.98|26729.98|0
1622042070000|2021-05-26 15:14:30|26729.57|26729.57|26729.16|26729.16|26729.57|26729.57|26729.16|26729.16|0
1622042080000|2021-05-26 15:14:40|26725.62|26725.62|26725.24|26725.24|26725.62|26725.62|26725.24|26725.24|0
1622042110000|2021-05-26 15:15:10|26728.78|26728.78|26742.94|26742.94|26742.94|26742.94|26728.78|26728.78|0
1622042120000|2021-05-26 15:15:20|26742.53|26742.53|26742.34|26742.34|26742.53|26742.53|26742.34|26742.34|0
1622042130000|2021-05-26 15:15:30|26742.15|26742.15|26735.07|26735.07|26742.15|26742.15|26735.07|26735.07|0
1622042170000|2021-05-26 15:16:10|26738.61|26738.61|26742.34|26742.34|26742.34|26742.34|26738.61|26738.61|0
1622042180000|2021-05-26 15:16:20|26738.2|26738.2|26738.2|26738.2|26738.2|26738.2|26738.2|26738.2|0
1622042190000|2021-05-26 15:16:30|26738|26738|26738.39|26738.39|26738.39|26738.39|26738|26738|0
1622042200000|2021-05-26 15:16:40|26738.99|26738.99|26738.99|26738.99|26738.99|26738.99|26738.99|26738.99|0
1622042210000|2021-05-26 15:16:50|26735.45|26735.45|26735.45|26735.45|26735.45|26735.45|26735.45|26735.45|0
1622042220000|2021-05-26 15:17:00|26735.64|26735.64|26736.02|26736.02|26736.02|26736.02|26735.64|26735.64|0
1622042230000|2021-05-26 15:17:10|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|0
1622042240000|2021-05-26 15:17:20|26732.48|26732.48|26732.48|26732.48|26732.48|26732.48|26732.48|26732.48|0
1622042250000|2021-05-26 15:17:30|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|0
1622042270000|2021-05-26 15:17:50|26729.32|26729.32|26725.98|26725.98|26729.32|26729.32|26725.78|26725.78|0
1622042290000|2021-05-26 15:18:10|26718.89|26718.89|26718.89|26718.89|26718.89|26718.89|26718.89|26718.89|0
1622042300000|2021-05-26 15:18:20|26718.7|26718.7|26718.7|26718.7|26718.7|26718.7|26718.7|26718.7|0
1622042310000|2021-05-26 15:18:30|26711.62|26711.62|26722.63|26722.63|26722.63|26722.63|26711.62|26711.62|0
1622042340000|2021-05-26 15:19:00|26726.17|26726.17|26722.63|26722.63|26726.17|26726.17|26722.63|26722.63|0
1622042370000|2021-05-26 15:19:30|26722.43|26722.43|26722.84|26722.84|26723.26|26723.26|26722.43|26722.43|0
1622042380000|2021-05-26 15:19:40|26719.3|26719.3|26722.84|26722.84|26722.84|26722.84|26719.3|26719.3|0
1622042400000|2021-05-26 15:20:00|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|0
1622042410000|2021-05-26 15:20:10|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|0
1622042420000|2021-05-26 15:20:20|26719.08|26719.08|26719.08|26719.08|26719.08|26719.08|26719.08|26719.08|0
1622042430000|2021-05-26 15:20:30|26715.54|26715.54|26715.35|26715.35|26715.54|26715.54|26715.35|26715.35|0
1622042440000|2021-05-26 15:20:40|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|0
1622042480000|2021-05-26 15:21:20|26715.35|26715.35|26726.17|26726.17|26726.17|26726.17|26715.35|26715.35|0
1622042500000|2021-05-26 15:21:40|26725.98|26725.98|26725.98|26725.98|26725.98|26725.98|26725.98|26725.98|0
1622042510000|2021-05-26 15:21:50|26722.43|26722.43|26715.35|26715.35|26722.43|26722.43|26715.35|26715.35|0
1622042530000|2021-05-26 15:22:10|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|0
1622042540000|2021-05-26 15:22:20|26712.19|26712.19|26708.65|26708.65|26712.19|26712.19|26708.65|26708.65|0
1622042560000|2021-05-26 15:22:40|26709.25|26709.25|26708.65|26708.65|26709.25|26709.25|26708.65|26708.65|0
1622042570000|2021-05-26 15:22:50|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|0
1622042580000|2021-05-26 15:23:00|26711.59|26711.59|26711.59|26711.59|26711.59|26711.59|26711.59|26711.59|0
1622042610000|2021-05-26 15:23:30|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|0
1622042670000|2021-05-26 15:24:30|26711.59|26711.59|26712.19|26712.19|26712.19|26712.19|26711.59|26711.59|0
1622042680000|2021-05-26 15:24:40|26708.65|26708.65|26715.74|26715.74|26715.74|26715.74|26708.65|26708.65|0
1622042690000|2021-05-26 15:24:50|26708.65|26708.65|26708.84|26708.84|26708.84|26708.84|26708.65|26708.65|0
1622042710000|2021-05-26 15:25:10|26712.39|26712.39|26715.93|26715.93|26715.93|26715.93|26712.39|26712.39|0
1622042730000|2021-05-26 15:25:30|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|0
1622042740000|2021-05-26 15:25:40|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|0
1622042750000|2021-05-26 15:25:50|26709.26|26709.26|26709.26|26709.26|26709.26|26709.26|26709.26|26709.26|0
1622042760000|2021-05-26 15:26:00|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|0
1622042780000|2021-05-26 15:26:20|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|0
1622042800000|2021-05-26 15:26:40|26715.95|26715.95|26715.95|26715.95|26715.95|26715.95|26715.95|26715.95|0
1622042810000|2021-05-26 15:26:50|26712.41|26712.41|26712.41|26712.41|26712.41|26712.41|26712.41|26712.41|0
1622042820000|2021-05-26 15:27:00|26716.56|26716.56|26720.1|26720.1|26720.1|26720.1|26716.56|26716.56|0
1622042830000|2021-05-26 15:27:10|26723.64|26723.64|26723.25|26723.25|26723.64|26723.64|26723.25|26723.25|0
1622042840000|2021-05-26 15:27:20|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|0
1622042850000|2021-05-26 15:27:30|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|0
1622042860000|2021-05-26 15:27:40|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|0
1622042880000|2021-05-26 15:28:00|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|0
1622042890000|2021-05-26 15:28:10|26719.71|26719.71|26719.71|26719.71|26719.71|26719.71|26719.71|26719.71|0
1622042900000|2021-05-26 15:28:20|26719.3|26719.3|26726.39|26726.39|26726.39|26726.39|26719.3|26719.3|0
1622042910000|2021-05-26 15:28:30|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|0
1622042920000|2021-05-26 15:28:40|26723.23|26723.23|26723.23|26723.23|26723.23|26723.23|26723.23|26723.23|0
1622042930000|2021-05-26 15:28:50|26723.83|26723.83|26724.43|26724.43|26724.43|26724.43|26723.83|26723.83|0
1622042940000|2021-05-26 15:29:00|26723.04|26723.04|26716.56|26716.56|26723.04|26723.04|26709.47|26709.47|0
1622042950000|2021-05-26 15:29:10|26709.47|26709.47|26718.55|26718.55|26721.49|26721.49|26709.47|26709.47|0
1622042960000|2021-05-26 15:29:20|26718.74|26718.74|26722.48|26722.48|26722.48|26722.48|26715.39|26715.39|0
1622042970000|2021-05-26 15:29:30|26718.94|26718.94|26714.79|26714.79|26718.94|26718.94|26714.79|26714.79|0
1622042980000|2021-05-26 15:29:40|26711.25|26711.25|26710.84|26710.84|26718.33|26718.33|26710.84|26710.84|0
1622042990000|2021-05-26 15:29:50|26711.03|26711.03|26722.72|26722.72|26722.72|26722.72|26711.03|26711.03|0
1622013300000|2021-05-26 07:15:00|26755.21|26755.21|26755.21|26755.21|26755.21|26755.21|26755.21|26755.21|0
1622013310000|2021-05-26 07:15:10|26758.75|26758.75|26754.6|26754.6|26758.75|26758.75|26754.6|26754.6|0
1622013320000|2021-05-26 07:15:20|26755.21|26755.21|26755.4|26755.4|26755.4|26755.4|26755.21|26755.21|0
1622013340000|2021-05-26 07:15:40|26758.94|26758.94|26755.4|26755.4|26758.94|26758.94|26755.4|26755.4|0
1622013360000|2021-05-26 07:16:00|26754.82|26754.82|26754.44|26754.44|26754.82|26754.82|26754.44|26754.44|0
1622013370000|2021-05-26 07:16:10|26754.25|26754.25|26753.48|26753.48|26754.25|26754.25|26753.48|26753.48|0
1622013390000|2021-05-26 07:16:30|26753.1|26753.1|26752.52|26752.52|26753.1|26753.1|26752.52|26752.52|0
1622013400000|2021-05-26 07:16:40|26745.44|26745.44|26745.44|26745.44|26745.44|26745.44|26745.44|26745.44|0
1622013420000|2021-05-26 07:17:00|26752.52|26752.52|26752.52|26752.52|26752.52|26752.52|26752.52|26752.52|0
1622013430000|2021-05-26 07:17:10|26751.56|26751.56|26744.48|26744.48|26751.56|26751.56|26744.48|26744.48|0
1622013450000|2021-05-26 07:17:30|26743.52|26743.52|26742.56|26742.56|26743.71|26743.71|26742.56|26742.56|0
1622013460000|2021-05-26 07:17:40|26742.18|26742.18|26741.22|26741.22|26742.18|26742.18|26741.22|26741.22|0
1622013470000|2021-05-26 07:17:50|26741.6|26741.6|26741.6|26741.6|26741.6|26741.6|26741.6|26741.6|0
1622013480000|2021-05-26 07:18:00|26745.14|26745.14|26744.19|26744.19|26745.14|26745.14|26744.19|26744.19|0
1622013490000|2021-05-26 07:18:10|26743.8|26743.8|26743.23|26743.23|26743.8|26743.8|26743.23|26743.23|0
1622013500000|2021-05-26 07:18:20|26746.77|26746.77|26746.77|26746.77|26746.77|26746.77|26746.77|26746.77|0
1622013520000|2021-05-26 07:18:40|26745.56|26745.56|26745.56|26745.56|26745.56|26745.56|26745.56|26745.56|0
1622013530000|2021-05-26 07:18:50|26744.22|26744.22|26743.07|26743.07|26744.22|26744.22|26743.07|26743.07|0
1622013540000|2021-05-26 07:19:00|26728.91|26728.91|26724.76|26724.76|26728.91|26728.91|26724.76|26724.76|0
1622013550000|2021-05-26 07:19:10|26721.22|26721.22|26721.22|26721.22|26721.22|26721.22|26721.22|26721.22|0
1622013570000|2021-05-26 07:19:30|26724.76|26724.76|26724.76|26724.76|26724.76|26724.76|26724.76|26724.76|0
1622013580000|2021-05-26 07:19:40|26728.31|26728.31|26726.58|26726.58|26728.31|26728.31|26726.58|26726.58|0
1622013610000|2021-05-26 07:20:10|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|0
1622013620000|2021-05-26 07:20:20|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|0
1622013630000|2021-05-26 07:20:30|26715.96|26715.96|26726.58|26726.58|26726.58|26726.58|26715.96|26715.96|0
1622013640000|2021-05-26 07:20:40|26730.12|26730.12|26730.12|26730.12|26730.12|26730.12|26730.12|26730.12|0
1622013650000|2021-05-26 07:20:50|26728.39|26728.39|26720.16|26720.16|26728.39|26728.39|26720.16|26720.16|0
1622013670000|2021-05-26 07:21:10|26730.79|26730.79|26734.33|26734.33|26734.33|26734.33|26730.79|26730.79|0
1622013680000|2021-05-26 07:21:20|26735.29|26735.29|26734.71|26734.71|26735.29|26735.29|26734.71|26734.71|0
1622013690000|2021-05-26 07:21:30|26741.79|26741.79|26741.79|26741.79|26741.79|26741.79|26741.79|26741.79|0
1622013720000|2021-05-26 07:22:00|26738.25|26738.25|26738.25|26738.25|26738.25|26738.25|26738.25|26738.25|0
1622013740000|2021-05-26 07:22:20|26737.05|26737.05|26737.05|26737.05|26737.05|26737.05|26737.05|26737.05|0
1622013750000|2021-05-26 07:22:30|26740.59|26740.59|26737.05|26737.05|26740.59|26740.59|26737.05|26737.05|0
1622013760000|2021-05-26 07:22:40|26735.51|26735.51|26736.12|26736.12|26736.12|26736.12|26735.51|26735.51|0
1622013770000|2021-05-26 07:22:50|26736.94|26736.94|26740.48|26740.48|26740.48|26740.48|26736.94|26736.94|0
1622013780000|2021-05-26 07:23:00|26733.4|26733.4|26729.85|26729.85|26733.4|26733.4|26729.85|26729.85|0
1622013790000|2021-05-26 07:23:10|26728.51|26728.51|26728.9|26728.9|26728.9|26728.9|26728.51|26728.51|0
1622013810000|2021-05-26 07:23:30|26730.24|26730.24|26730.24|26730.24|26730.24|26730.24|26730.24|26730.24|0
1622013840000|2021-05-26 07:24:00|26737.32|26737.32|26733.78|26733.78|26737.32|26737.32|26733.78|26733.78|0
1622013850000|2021-05-26 07:24:10|26735.31|26735.31|26736.85|26736.85|26736.85|26736.85|26735.31|26735.31|0
1622013860000|2021-05-26 07:24:20|26740.39|26740.39|26740.39|26740.39|26740.39|26740.39|26740.39|26740.39|0
1622013870000|2021-05-26 07:24:30|26741.92|26741.92|26741.92|26741.92|26741.92|26741.92|26741.92|26741.92|0
1622013890000|2021-05-26 07:24:50|26740.96|26740.96|26740.96|26740.96|26740.96|26740.96|26740.96|26740.96|0
1622013900000|2021-05-26 07:25:00|26741.35|26741.35|26741.16|26741.16|26741.35|26741.35|26741.16|26741.16|0
1622013920000|2021-05-26 07:25:20|26734.07|26734.07|26730.53|26730.53|26734.07|26734.07|26730.53|26730.53|0
1622013950000|2021-05-26 07:25:50|26730.72|26730.72|26730.72|26730.72|26730.72|26730.72|26730.72|26730.72|0
1622013960000|2021-05-26 07:26:00|26731.11|26731.11|26731.11|26731.11|26731.11|26731.11|26731.11|26731.11|0
1622013970000|2021-05-26 07:26:10|26731.87|26731.87|26728.91|26728.91|26732.45|26732.45|26728.91|26728.91|0
1622013980000|2021-05-26 07:26:20|26725.37|26725.37|26725.37|26725.37|26725.37|26725.37|26725.37|26725.37|0
1622013990000|2021-05-26 07:26:30|26725.56|26725.56|26725.56|26725.56|26725.56|26725.56|26725.56|26725.56|0
1622014010000|2021-05-26 07:26:50|26728.05|26728.05|26728.05|26728.05|26728.05|26728.05|26728.05|26728.05|0
1622014020000|2021-05-26 07:27:00|26724.51|26724.51|26720.97|26720.97|26724.51|26724.51|26720.97|26720.97|0
1622014030000|2021-05-26 07:27:10|26728.05|26728.05|26724.51|26724.51|26728.05|26728.05|26724.51|26724.51|0
1622014040000|2021-05-26 07:27:20|26728.05|26728.05|26731.4|26731.4|26731.59|26731.59|26724.51|26724.51|0
1622014050000|2021-05-26 07:27:30|26732.55|26732.55|26732.94|26732.94|26732.94|26732.94|26732.55|26732.55|0
1622014060000|2021-05-26 07:27:40|26732.74|26732.74|26731.59|26731.59|26732.74|26732.74|26731.59|26731.59|0
1622014080000|2021-05-26 07:28:00|26732.17|26732.17|26732.17|26732.17|26732.17|26732.17|26732.17|26732.17|0
1622014090000|2021-05-26 07:28:10|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|0
1622014120000|2021-05-26 07:28:40|26729.01|26729.01|26729.01|26729.01|26729.01|26729.01|26725.47|26725.47|0
1622014130000|2021-05-26 07:28:50|26721.93|26721.93|26717.79|26717.79|26721.93|26721.93|26717.79|26717.79|0
1622014140000|2021-05-26 07:29:00|26716.58|26716.58|26727.2|26727.2|26727.2|26727.2|26716.2|26716.2|0
1622014150000|2021-05-26 07:29:10|26726.78|26726.78|26729.18|26729.18|26729.18|26729.18|26725.63|26725.63|0
1622014180000|2021-05-26 07:29:40|26728.6|26728.6|26728.22|26728.22|26728.6|26728.6|26728.22|26728.22|0
1622014190000|2021-05-26 07:29:50|26727.64|26727.64|26720.56|26720.56|26727.64|26727.64|26717.02|26717.02|0
1622014200000|2021-05-26 07:30:00|26720.18|26720.18|26727.26|26727.26|26727.26|26727.26|26720.18|26720.18|0
1622014210000|2021-05-26 07:30:10|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|0
1622014230000|2021-05-26 07:30:30|26724.1|26724.1|26724.1|26724.1|26724.1|26724.1|26724.1|26724.1|0
1622014250000|2021-05-26 07:30:50|26727.11|26727.11|26727.71|26727.71|26727.71|26727.71|26727.11|26727.11|0
1622014260000|2021-05-26 07:31:00|26728.94|26728.94|26743.49|26743.49|26743.49|26743.49|26728.94|26728.94|0
1622014300000|2021-05-26 07:31:40|26739.95|26739.95|26740.72|26740.72|26740.72|26740.72|26739.95|26739.95|0
1622014340000|2021-05-26 07:32:20|26741.1|26741.1|26741.1|26741.1|26741.1|26741.1|26741.1|26741.1|0
1622014360000|2021-05-26 07:32:40|26739.29|26739.29|26739.29|26739.29|26739.29|26739.29|26739.29|26739.29|0
1622014380000|2021-05-26 07:33:00|26742.84|26742.84|26742.84|26742.84|26742.84|26742.84|26742.84|26742.84|0
1622014400000|2021-05-26 07:33:20|26742.45|26742.45|26742.26|26742.26|26742.45|26742.45|26742.26|26742.26|0
1622014500000|2021-05-26 07:35:00|26743.03|26743.03|26735.95|26735.95|26743.03|26743.03|26735.95|26735.95|0
1622014510000|2021-05-26 07:35:10|26732.4|26732.4|26732.4|26732.4|26732.4|26732.4|26728.86|26728.86|0
1622014550000|2021-05-26 07:35:50|26732.98|26732.98|26732.98|26732.98|26732.98|26732.98|26732.98|26732.98|0
1622014570000|2021-05-26 07:36:10|26732.79|26732.79|26732.79|26732.79|26732.79|26732.79|26732.79|26732.79|0
1622014660000|2021-05-26 07:37:40|26739.87|26739.87|26755.17|26755.17|26755.17|26755.17|26739.87|26739.87|0
1622014670000|2021-05-26 07:37:50|26751.63|26751.63|26751.63|26751.63|26751.63|26751.63|26751.63|26751.63|0
1622014680000|2021-05-26 07:38:00|26755.17|26755.17|26755.17|26755.17|26755.17|26755.17|26755.17|26755.17|0
1622014690000|2021-05-26 07:38:10|26755.58|26755.58|26755.58|26755.58|26755.58|26755.58|26755.58|26755.58|0
1622014700000|2021-05-26 07:38:20|26752.04|26752.04|26752.04|26752.04|26752.04|26752.04|26752.04|26752.04|0
1622014710000|2021-05-26 07:38:30|26753|26753|26751.57|26751.57|26753|26753|26749.46|26749.46|0
1622014720000|2021-05-26 07:38:40|26751.19|26751.19|26751.19|26751.19|26751.19|26751.19|26751.19|26751.19|0
1622014740000|2021-05-26 07:39:00|26750.78|26750.78|26750.78|26750.78|26750.78|26750.78|26750.78|26750.78|0
1622014750000|2021-05-26 07:39:10|26747.23|26747.23|26747.23|26747.23|26747.23|26747.23|26747.23|26747.23|0
1622014770000|2021-05-26 07:39:30|26745.32|26745.32|26745.32|26745.32|26745.32|26745.32|26745.32|26745.32|0
1622014790000|2021-05-26 07:39:50|26748.86|26748.86|26748.86|26748.86|26748.86|26748.86|26748.86|26748.86|0
1622014800000|2021-05-26 07:40:00|26749.05|26749.05|26749.05|26749.05|26749.05|26749.05|26749.05|26749.05|0
1622014810000|2021-05-26 07:40:10|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|0
1622014820000|2021-05-26 07:40:20|26755.56|26755.56|26755.56|26755.56|26755.56|26755.56|26755.56|26755.56|0
1622014840000|2021-05-26 07:40:40|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|0
1622014870000|2021-05-26 07:41:10|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|26748.47|0
1622014930000|2021-05-26 07:42:10|26752.02|26752.02|26762.64|26762.64|26762.64|26762.64|26752.02|26752.02|0
1622014950000|2021-05-26 07:42:30|26766.18|26766.18|26771.26|26771.26|26771.26|26771.26|26766.18|26766.18|0
1622014960000|2021-05-26 07:42:40|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|0
1622014970000|2021-05-26 07:42:50|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|0
1622014980000|2021-05-26 07:43:00|26768.1|26768.1|26768.1|26768.1|26768.1|26768.1|26768.1|26768.1|0
1622015010000|2021-05-26 07:43:30|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|0
1622015020000|2021-05-26 07:43:40|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|0
1622015030000|2021-05-26 07:43:50|26768.12|26768.12|26768.12|26768.12|26768.12|26768.12|26768.12|26768.12|0
1622015060000|2021-05-26 07:44:20|26764.58|26764.58|26764.58|26764.58|26764.58|26764.58|26764.58|26764.58|0
1622015090000|2021-05-26 07:44:50|26765.35|26765.35|26764.77|26764.77|26765.35|26765.35|26764.77|26764.77|0
1622015100000|2021-05-26 07:45:00|26765.19|26765.19|26765.76|26765.76|26765.76|26765.76|26765.19|26765.19|0
1622015110000|2021-05-26 07:45:10|26762.22|26762.22|26762.22|26762.22|26762.22|26762.22|26762.22|26762.22|0
1622015120000|2021-05-26 07:45:20|26762.41|26762.41|26762.41|26762.41|26762.41|26762.41|26762.41|26762.41|0
1622015130000|2021-05-26 07:45:30|26762.6|26762.6|26763.37|26763.37|26763.37|26763.37|26762.41|26762.41|0
1622015140000|2021-05-26 07:45:40|26763.18|26763.18|26762.79|26762.79|26763.18|26763.18|26762.79|26762.79|0
1622015160000|2021-05-26 07:46:00|26762.38|26762.38|26758.08|26758.08|26762.38|26762.38|26758.08|26758.08|0
1622015170000|2021-05-26 07:46:10|26757.5|26757.5|26757.5|26757.5|26757.5|26757.5|26757.5|26757.5|0
1622015180000|2021-05-26 07:46:20|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|0
1622015190000|2021-05-26 07:46:30|26757.5|26757.5|26753.36|26753.36|26757.5|26757.5|26753.36|26753.36|0
1622015210000|2021-05-26 07:46:50|26753.74|26753.74|26753.74|26753.74|26753.74|26753.74|26753.74|26753.74|0
1622015230000|2021-05-26 07:47:10|26754.12|26754.12|26755.47|26755.47|26755.47|26755.47|26753.74|26753.74|0
1622015240000|2021-05-26 07:47:20|26756.07|26756.07|26752.53|26752.53|26756.07|26756.07|26752.53|26752.53|0
1622015250000|2021-05-26 07:47:30|26751.93|26751.93|26751.93|26751.93|26751.93|26751.93|26751.93|26751.93|0
1622015260000|2021-05-26 07:47:40|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|0
1622015280000|2021-05-26 07:48:00|26750.97|26750.97|26750.78|26750.78|26750.97|26750.97|26747.43|26747.43|0
1622015290000|2021-05-26 07:48:10|26751.38|26751.38|26751.38|26751.38|26751.38|26751.38|26751.38|26751.38|0
1622015300000|2021-05-26 07:48:20|26752.14|26752.14|26752.14|26752.14|26752.14|26752.14|26752.14|26752.14|0
1622015310000|2021-05-26 07:48:30|26752.91|26752.91|26753.29|26753.29|26753.29|26753.29|26752.91|26752.91|0
1622015320000|2021-05-26 07:48:40|26753.49|26753.49|26753.49|26753.49|26753.49|26753.49|26753.49|26753.49|0
1622015330000|2021-05-26 07:48:50|26754.64|26754.64|26754.64|26754.64|26755.4|26755.4|26754.64|26754.64|0
1622015340000|2021-05-26 07:49:00|26754.25|26754.25|26753.49|26753.49|26754.25|26754.25|26753.49|26753.49|0
1622015360000|2021-05-26 07:49:20|26752.91|26752.91|26746.65|26746.65|26753.73|26753.73|26746.65|26746.65|0
1622015370000|2021-05-26 07:49:30|26747.61|26747.61|26747.61|26747.61|26747.61|26747.61|26747.61|26747.61|0
1622015380000|2021-05-26 07:49:40|26746.4|26746.4|26747.99|26747.99|26747.99|26747.99|26746.4|26746.4|0
1622015410000|2021-05-26 07:50:10|26747.61|26747.61|26746.46|26746.46|26747.61|26747.61|26746.46|26746.46|0
1622015420000|2021-05-26 07:50:20|26746.65|26746.65|26746.84|26746.84|26746.84|26746.84|26746.46|26746.46|0
1622015430000|2021-05-26 07:50:30|26743.3|26743.3|26743.3|26743.3|26743.3|26743.3|26743.3|26743.3|0
1622015440000|2021-05-26 07:50:40|26743.49|26743.49|26743.68|26743.68|26743.68|26743.68|26743.49|26743.49|0
1622015450000|2021-05-26 07:50:50|26742.92|26742.92|26743.68|26743.68|26743.68|26743.68|26742.92|26742.92|0
1622015460000|2021-05-26 07:51:00|26743.11|26743.11|26742.72|26742.72|26743.11|26743.11|26742.72|26742.72|0
1622015480000|2021-05-26 07:51:20|26735.64|26735.64|26735.64|26735.64|26735.64|26735.64|26735.64|26735.64|0
1622015490000|2021-05-26 07:51:30|26739.18|26739.18|26742.12|26742.12|26742.12|26742.12|26735.04|26735.04|0
1622015500000|2021-05-26 07:51:40|26745.66|26745.66|26749.2|26749.2|26749.2|26749.2|26745.66|26745.66|0
1622015510000|2021-05-26 07:51:50|26749.4|26749.4|26749.78|26749.78|26749.78|26749.78|26749.4|26749.4|0
1622015530000|2021-05-26 07:52:10|26749.59|26749.59|26749.59|26749.59|26749.59|26749.59|26749.59|26749.59|0
1622015540000|2021-05-26 07:52:20|26750.19|26750.19|26749.23|26749.23|26750.19|26750.19|26749.23|26749.23|0
1622015560000|2021-05-26 07:52:40|26748.85|26748.85|26749.23|26749.23|26749.23|26749.23|26748.85|26748.85|0
1622015600000|2021-05-26 07:53:20|26752.77|26752.77|26752.77|26752.77|26752.77|26752.77|26752.77|26752.77|0
1622015630000|2021-05-26 07:53:50|26749.23|26749.23|26749.23|26749.23|26749.23|26749.23|26749.23|26749.23|0
1622015640000|2021-05-26 07:54:00|26745.69|26745.69|26745.69|26745.69|26749.23|26749.23|26745.69|26745.69|0
1622015650000|2021-05-26 07:54:10|26752.77|26752.77|26756.31|26756.31|26759.85|26759.85|26752.77|26752.77|0
1622015660000|2021-05-26 07:54:20|26759.85|26759.85|26760.62|26760.62|26763.4|26763.4|26759.85|26759.85|0
1622015690000|2021-05-26 07:54:50|26764.16|26764.16|26764.76|26764.76|26764.76|26764.76|26764.16|26764.16|0
1622015700000|2021-05-26 07:55:00|26761.22|26761.22|26774.05|26774.05|26775.39|26775.39|26761.22|26761.22|0
1622015710000|2021-05-26 07:55:10|26777.59|26777.59|26777.59|26777.59|26777.59|26777.59|26777.59|26777.59|0
1622015740000|2021-05-26 07:55:40|26774.05|26774.05|26774.05|26774.05|26774.05|26774.05|26774.05|26774.05|0
1622015750000|2021-05-26 07:55:50|26763.42|26763.42|26763.42|26763.42|26763.42|26763.42|26763.42|26763.42|0
1622015760000|2021-05-26 07:56:00|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|0
1622015830000|2021-05-26 07:57:10|26760.07|26760.07|26760.07|26760.07|26760.07|26760.07|26760.07|26760.07|0
1622015840000|2021-05-26 07:57:20|26758.87|26758.87|26758.87|26758.87|26758.87|26758.87|26758.87|26758.87|0
1622015860000|2021-05-26 07:57:40|26751.79|26751.79|26751.79|26751.79|26751.79|26751.79|26751.79|26751.79|0
1622015890000|2021-05-26 07:58:10|26748.25|26748.25|26748.25|26748.25|26748.25|26748.25|26748.25|26748.25|0
1622015900000|2021-05-26 07:58:20|26748.44|26748.44|26748.44|26748.44|26748.44|26748.44|26748.44|26748.44|0
1622015910000|2021-05-26 07:58:30|26744.9|26744.9|26744.9|26744.9|26744.9|26744.9|26744.9|26744.9|0
1622015940000|2021-05-26 07:59:00|26744.29|26744.29|26743.34|26743.34|26744.29|26744.29|26743.34|26743.34|0
1622015950000|2021-05-26 07:59:10|26739.79|26739.79|26746.88|26746.88|26746.88|26746.88|26739.79|26739.79|0
1622015960000|2021-05-26 07:59:20|26739.79|26739.79|26746.88|26746.88|26747.45|26747.45|26739.79|26739.79|0
1622015970000|2021-05-26 07:59:30|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|0
1622015990000|2021-05-26 07:59:50|26749.08|26749.08|26752.62|26752.62|26752.62|26752.62|26749.08|26749.08|0
1622016020000|2021-05-26 08:00:20|26752.81|26752.81|26752.04|26752.04|26753|26753|26752.04|26752.04|0
1622016030000|2021-05-26 08:00:30|26750.51|26750.51|26750.51|26750.51|26750.51|26750.51|26750.51|26750.51|0
1622016060000|2021-05-26 08:01:00|26757.59|26757.59|26757.59|26757.59|26757.59|26757.59|26757.59|26757.59|0
1622016080000|2021-05-26 08:01:20|26758.19|26758.19|26758.19|26758.19|26758.19|26758.19|26758.19|26758.19|0
1622016120000|2021-05-26 08:02:00|26761.73|26761.73|26758.19|26758.19|26761.73|26761.73|26758.19|26758.19|0
1622016130000|2021-05-26 08:02:10|26754.65|26754.65|26758.19|26758.19|26758.19|26758.19|26754.65|26754.65|0
1622016140000|2021-05-26 08:02:20|26758|26758|26758|26758|26758|26758|26758|26758|0
1622016180000|2021-05-26 08:03:00|26765.08|26765.08|26765.08|26765.08|26765.08|26765.08|26765.08|26765.08|0
1622016200000|2021-05-26 08:03:20|26764.89|26764.89|26764.89|26764.89|26764.89|26764.89|26764.89|26764.89|0
1622016210000|2021-05-26 08:03:30|26765.85|26765.85|26765.85|26765.85|26765.85|26765.85|26765.85|26765.85|0
1622016240000|2021-05-26 08:04:00|26765.47|26765.47|26765.47|26765.47|26765.47|26765.47|26765.47|26765.47|0
1622016250000|2021-05-26 08:04:10|26776.09|26776.09|26776.09|26776.09|26776.09|26776.09|26776.09|26776.09|0
1622016260000|2021-05-26 08:04:20|26776.28|26776.28|26783.36|26783.36|26783.36|26783.36|26776.28|26776.28|0
1622016270000|2021-05-26 08:04:30|26790.45|26790.45|26790.45|26790.45|26790.45|26790.45|26790.45|26790.45|0
1622016290000|2021-05-26 08:04:50|26793.99|26793.99|26800.47|26800.47|26800.47|26800.47|26793.99|26793.99|0
1622016320000|2021-05-26 08:05:20|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|0
1622016330000|2021-05-26 08:05:30|26800.08|26800.08|26800.08|26800.08|26800.08|26800.08|26800.08|26800.08|0
1622016360000|2021-05-26 08:06:00|26807.17|26807.17|26810.71|26810.71|26810.71|26810.71|26807.17|26807.17|0
1622016420000|2021-05-26 08:07:00|26807.17|26807.17|26803.63|26803.63|26810.71|26810.71|26803.63|26803.63|0
1622016430000|2021-05-26 08:07:10|26814.25|26814.25|26812.14|26812.14|26814.25|26814.25|26812.14|26812.14|0
1622016440000|2021-05-26 08:07:20|26815.68|26815.68|26822.76|26822.76|26822.76|26822.76|26815.68|26815.68|0
1622016450000|2021-05-26 08:07:30|26829.85|26829.85|26829.85|26829.85|26829.85|26829.85|26829.85|26829.85|0
1622016460000|2021-05-26 08:07:40|26828.5|26828.5|26828.12|26828.12|26828.5|26828.5|26828.12|26828.12|0
1622016470000|2021-05-26 08:07:50|26824.58|26824.58|26824.2|26824.2|26824.58|26824.58|26824.2|26824.2|0
1622016480000|2021-05-26 08:08:00|26820.65|26820.65|26820.65|26820.65|26820.65|26820.65|26820.65|26820.65|0
1622016490000|2021-05-26 08:08:10|26813.57|26813.57|26820.65|26820.65|26820.65|26820.65|26813.57|26813.57|0
1622016500000|2021-05-26 08:08:20|26831.28|26831.28|26841.13|26841.13|26841.13|26841.13|26830.51|26830.51|0
1622016520000|2021-05-26 08:08:40|26844.68|26844.68|26844.68|26844.68|26844.68|26844.68|26844.68|26844.68|0
1622016530000|2021-05-26 08:08:50|26845.28|26845.28|26848.82|26848.82|26852.36|26852.36|26845.28|26845.28|0
1622016540000|2021-05-26 08:09:00|26847.67|26847.67|26851.21|26851.21|26851.21|26851.21|26844.13|26844.13|0
1622016550000|2021-05-26 08:09:10|26851.98|26851.98|26852.55|26852.55|26852.55|26852.55|26851.98|26851.98|0
1622016560000|2021-05-26 08:09:20|26859.63|26859.63|26860.98|26860.98|26860.98|26860.98|26859.63|26859.63|0
1622016570000|2021-05-26 08:09:30|26860.4|26860.4|26856.67|26856.67|26860.4|26860.4|26856.67|26856.67|0
1622016590000|2021-05-26 08:09:50|26853.13|26853.13|26849.59|26849.59|26853.13|26853.13|26849.59|26849.59|0
1622016600000|2021-05-26 08:10:00|26846.04|26846.04|26846.04|26846.04|26846.04|26846.04|26846.04|26846.04|0
1622016650000|2021-05-26 08:10:50|26845.85|26845.85|26835.42|26835.42|26846.04|26846.04|26835.42|26835.42|0
1622016660000|2021-05-26 08:11:00|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|0
1622016680000|2021-05-26 08:11:20|26832.07|26832.07|26831.88|26831.88|26832.07|26832.07|26831.88|26831.88|0
1622016690000|2021-05-26 08:11:30|26828.34|26828.34|26826.53|26826.53|26828.34|26828.34|26826.53|26826.53|0
1622016770000|2021-05-26 08:12:50|26827.14|26827.14|26827.14|26827.14|26827.14|26827.14|26827.14|26827.14|0
1622016780000|2021-05-26 08:13:00|26827.52|26827.52|26823.98|26823.98|26827.52|26827.52|26823.98|26823.98|0
1622016810000|2021-05-26 08:13:30|26827.52|26827.52|26828.12|26828.12|26828.31|26828.31|26827.52|26827.52|0
1622016840000|2021-05-26 08:14:00|26817.5|26817.5|26817.3|26817.3|26817.5|26817.5|26817.3|26817.3|0
1622016880000|2021-05-26 08:14:40|26817.91|26817.91|26817.91|26817.91|26817.91|26817.91|26817.91|26817.91|0
1622016890000|2021-05-26 08:14:50|26818.48|26818.48|26819.06|26819.06|26819.06|26819.06|26818.48|26818.48|0
1622016900000|2021-05-26 08:15:00|26833.22|26833.22|26833.22|26833.22|26833.22|26833.22|26833.22|26833.22|0
1622016920000|2021-05-26 08:15:20|26834.18|26834.18|26832.26|26832.26|26834.18|26834.18|26832.26|26832.26|0
1622016930000|2021-05-26 08:15:30|26832.65|26832.65|26832.84|26832.84|26832.84|26832.84|26832.65|26832.65|0
1622016970000|2021-05-26 08:16:10|26831.88|26831.88|26831.88|26831.88|26831.88|26831.88|26831.88|26831.88|0
1622016990000|2021-05-26 08:16:30|26835.42|26835.42|26835.42|26835.42|26835.42|26835.42|26835.42|26835.42|0
1622017020000|2021-05-26 08:17:00|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|26835.61|0
1622017060000|2021-05-26 08:17:40|26834.41|26834.41|26834.41|26834.41|26834.41|26834.41|26834.41|26834.41|0
1622017080000|2021-05-26 08:18:00|26834.22|26834.22|26834.79|26834.79|26834.79|26834.79|26834.22|26834.22|0
1622017090000|2021-05-26 08:18:10|26834.6|26834.6|26834.6|26834.6|26834.6|26834.6|26834.6|26834.6|0
1622017110000|2021-05-26 08:18:30|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|26834.22|0
1622017120000|2021-05-26 08:18:40|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|0
1622017130000|2021-05-26 08:18:50|26837.76|26837.76|26837.76|26837.76|26837.76|26837.76|26837.76|26837.76|0
1622017140000|2021-05-26 08:19:00|26836.8|26836.8|26833.64|26833.64|26836.8|26836.8|26833.26|26833.26|0
1622017150000|2021-05-26 08:19:10|26833.26|26833.26|26833.26|26833.26|26833.26|26833.26|26833.26|26833.26|0
1622017160000|2021-05-26 08:19:20|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|0
1622017170000|2021-05-26 08:19:30|26830.38|26830.38|26830.38|26830.38|26830.38|26830.38|26830.38|26830.38|0
1622017180000|2021-05-26 08:19:40|26831.15|26831.15|26831.15|26831.15|26831.15|26831.15|26831.15|26831.15|0
1622017200000|2021-05-26 08:20:00|26830.55|26830.55|26830.93|26830.93|26830.93|26830.93|26830.55|26830.55|0
1622017240000|2021-05-26 08:20:40|26827.39|26827.39|26827.39|26827.39|26827.39|26827.39|26827.39|26827.39|0
1622017260000|2021-05-26 08:21:00|26828.35|26828.35|26828.35|26828.35|26828.35|26828.35|26828.35|26828.35|0
1622017290000|2021-05-26 08:21:30|26824.81|26824.81|26828.35|26828.35|26828.35|26828.35|26824.81|26824.81|0
1622017310000|2021-05-26 08:21:50|26828.73|26828.73|26828.73|26828.73|26828.73|26828.73|26828.73|26828.73|0
1622017330000|2021-05-26 08:22:10|26832.27|26832.27|26832.27|26832.27|26832.27|26832.27|26832.27|26832.27|0
1622017360000|2021-05-26 08:22:40|26833.23|26833.23|26833.62|26833.62|26833.62|26833.62|26833.23|26833.23|0
1622017370000|2021-05-26 08:22:50|26833.81|26833.81|26833.23|26833.23|26833.81|26833.81|26833.23|26833.23|0
1622017380000|2021-05-26 08:23:00|26840.31|26840.31|26847.4|26847.4|26847.4|26847.4|26840.31|26840.31|0
1622017390000|2021-05-26 08:23:10|26850.94|26850.94|26851.13|26851.13|26851.13|26851.13|26850.94|26850.94|0
1622017410000|2021-05-26 08:23:30|26854.67|26854.67|26851.13|26851.13|26854.67|26854.67|26851.13|26851.13|0
1622017420000|2021-05-26 08:23:40|26847.59|26847.59|26844.05|26844.05|26847.59|26847.59|26844.05|26844.05|0
1622017460000|2021-05-26 08:24:20|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|0
1622017480000|2021-05-26 08:24:40|26836.97|26836.97|26836.97|26836.97|26836.97|26836.97|26836.97|26836.97|0
1622017490000|2021-05-26 08:24:50|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|0
1622017530000|2021-05-26 08:25:30|26844.05|26844.05|26844.05|26844.05|26844.05|26844.05|26844.05|26844.05|0
1622017570000|2021-05-26 08:26:10|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|0
1622017580000|2021-05-26 08:26:20|26839.74|26839.74|26836.2|26836.2|26839.74|26839.74|26836.2|26836.2|0
1622017660000|2021-05-26 08:27:40|26834.66|26834.66|26834.09|26834.09|26834.66|26834.66|26834.09|26834.09|0
1622017680000|2021-05-26 08:28:00|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|0
1622017690000|2021-05-26 08:28:10|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|0
1622017700000|2021-05-26 08:28:20|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|0
1622017710000|2021-05-26 08:28:30|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|0
1622017760000|2021-05-26 08:29:20|26820.12|26820.12|26820.12|26820.12|26820.12|26820.12|26820.12|26820.12|0
1622017790000|2021-05-26 08:29:50|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|26827.2|0
1622017800000|2021-05-26 08:30:00|26830.74|26830.74|26830.74|26830.74|26830.74|26830.74|26830.74|26830.74|0
1622017810000|2021-05-26 08:30:10|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|0
1622017820000|2021-05-26 08:30:20|26830.74|26830.74|26822.84|26822.84|26830.74|26830.74|26822.84|26822.84|0
1622017830000|2021-05-26 08:30:30|26833.46|26833.46|26833.46|26833.46|26833.46|26833.46|26833.46|26833.46|0
1622017900000|2021-05-26 08:31:40|26826.38|26826.38|26825.78|26825.78|26826.38|26826.38|26825.78|26825.78|0
1622017920000|2021-05-26 08:32:00|26826.73|26826.73|26826.73|26826.73|26826.73|26826.73|26826.73|26826.73|0
1622017980000|2021-05-26 08:33:00|26830.28|26830.28|26830.28|26830.28|26830.28|26830.28|26830.28|26830.28|0
1622017990000|2021-05-26 08:33:10|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|0
1622018000000|2021-05-26 08:33:20|26830.28|26830.28|26826.73|26826.73|26830.28|26830.28|26826.73|26826.73|0
1622018010000|2021-05-26 08:33:30|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|26833.82|0
1622018020000|2021-05-26 08:33:40|26831.9|26831.9|26831.9|26831.9|26831.9|26831.9|26831.9|26831.9|0
1622018030000|2021-05-26 08:33:50|26821.28|26821.28|26810.65|26810.65|26821.28|26821.28|26810.65|26810.65|0
1622018040000|2021-05-26 08:34:00|26810.27|26810.27|26810.65|26810.65|26810.65|26810.65|26810.27|26810.27|0
1622018060000|2021-05-26 08:34:20|26803.57|26803.57|26803.57|26803.57|26803.57|26803.57|26803.57|26803.57|0
1622018070000|2021-05-26 08:34:30|26800.03|26800.03|26800.03|26800.03|26800.03|26800.03|26800.03|26800.03|0
1622018100000|2021-05-26 08:35:00|26796.49|26796.49|26796.49|26796.49|26796.49|26796.49|26796.49|26796.49|0
1622018110000|2021-05-26 08:35:10|26792.95|26792.95|26800.03|26800.03|26800.03|26800.03|26792.95|26792.95|0
1622018120000|2021-05-26 08:35:20|26803.57|26803.57|26807.11|26807.11|26807.11|26807.11|26803.57|26803.57|0
1622018130000|2021-05-26 08:35:30|26814.19|26814.19|26817.73|26817.73|26817.73|26817.73|26814.19|26814.19|0
1622018140000|2021-05-26 08:35:40|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|0
1622018160000|2021-05-26 08:36:00|26822.81|26822.81|26822.81|26822.81|26822.81|26822.81|26822.81|26822.81|0
1622018210000|2021-05-26 08:36:50|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|26819.27|0
1622018300000|2021-05-26 08:38:20|26817.93|26817.93|26817.93|26817.93|26817.93|26817.93|26817.93|26817.93|0
1622018310000|2021-05-26 08:38:30|26810.84|26810.84|26803.76|26803.76|26810.84|26810.84|26803.76|26803.76|0
1622018340000|2021-05-26 08:39:00|26800.22|26800.22|26799.62|26799.62|26800.22|26800.22|26799.62|26799.62|0
1622018360000|2021-05-26 08:39:20|26796.08|26796.08|26795.48|26795.48|26796.08|26796.08|26795.48|26795.48|0
1622018390000|2021-05-26 08:39:50|26793.75|26793.75|26797.32|26797.32|26797.32|26797.32|26793.37|26793.37|0
1622018410000|2021-05-26 08:40:10|26797.7|26797.7|26797.89|26797.89|26797.89|26797.89|26797.7|26797.7|0
1622018460000|2021-05-26 08:41:00|26797.7|26797.7|26790.62|26790.62|26797.7|26797.7|26790.62|26790.62|0
1622018470000|2021-05-26 08:41:10|26790.02|26790.02|26775.85|26775.85|26790.02|26790.02|26775.85|26775.85|0
1622018490000|2021-05-26 08:41:30|26772.31|26772.31|26772.31|26772.31|26772.31|26772.31|26772.31|26772.31|0
1622018500000|2021-05-26 08:41:40|26772.5|26772.5|26772.5|26772.5|26772.5|26772.5|26772.5|26772.5|0
1622018510000|2021-05-26 08:41:50|26776.04|26776.04|26775.63|26775.63|26776.04|26776.04|26775.63|26775.63|0
1622018520000|2021-05-26 08:42:00|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|26775.03|0
1622018530000|2021-05-26 08:42:10|26778.57|26778.57|26778.57|26778.57|26778.57|26778.57|26778.57|26778.57|0
1622018540000|2021-05-26 08:42:20|26781.07|26781.07|26780.11|26780.11|26781.07|26781.07|26780.11|26780.11|0
1622018550000|2021-05-26 08:42:30|26780.71|26780.71|26786.41|26786.41|26786.41|26786.41|26780.71|26780.71|0
1622018570000|2021-05-26 08:42:50|26787.01|26787.01|26787.01|26787.01|26787.01|26787.01|26787.01|26787.01|0
1622018580000|2021-05-26 08:43:00|26786.41|26786.41|26789.95|26789.95|26789.95|26789.95|26786.41|26786.41|0
1622018660000|2021-05-26 08:44:20|26786.41|26786.41|26786.41|26786.41|26786.41|26786.41|26786.41|26786.41|0
1622018690000|2021-05-26 08:44:50|26782.87|26782.87|26782.87|26782.87|26782.87|26782.87|26782.87|26782.87|0
1622018740000|2021-05-26 08:45:40|26779.33|26779.33|26779.33|26779.33|26779.33|26779.33|26779.33|26779.33|0
1622018760000|2021-05-26 08:46:00|26775.79|26775.79|26775.79|26775.79|26775.79|26775.79|26775.79|26775.79|0
1622018800000|2021-05-26 08:46:40|26772.25|26772.25|26765.16|26765.16|26772.25|26772.25|26765.16|26765.16|0
1622018810000|2021-05-26 08:46:50|26764.56|26764.56|26763.96|26763.96|26764.56|26764.56|26763.96|26763.96|0
1622018830000|2021-05-26 08:47:10|26763.77|26763.77|26757.07|26757.07|26764.15|26764.15|26757.07|26757.07|0
1622018880000|2021-05-26 08:48:00|26753.53|26753.53|26752.93|26752.93|26753.53|26753.53|26752.93|26752.93|0
1622018900000|2021-05-26 08:48:20|26756.47|26756.47|26756.47|26756.47|26756.47|26756.47|26756.47|26756.47|0
1622018920000|2021-05-26 08:48:40|26757.07|26757.07|26756.11|26756.11|26757.07|26757.07|26756.11|26756.11|0
1622018940000|2021-05-26 08:49:00|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|26749.03|0
1622018960000|2021-05-26 08:49:20|26745.49|26745.49|26745.49|26745.49|26745.49|26745.49|26745.49|26745.49|0
1622018970000|2021-05-26 08:49:30|26744.67|26744.67|26744.67|26744.67|26744.67|26744.67|26744.67|26744.67|0
1622019000000|2021-05-26 08:50:00|26741.13|26741.13|26741.13|26741.13|26741.13|26741.13|26741.13|26741.13|0
1622019020000|2021-05-26 08:50:20|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|0
1622019030000|2021-05-26 08:50:30|26736.98|26736.98|26737.58|26737.58|26737.58|26737.58|26736.98|26736.98|0
1622019040000|2021-05-26 08:50:40|26734.04|26734.04|26741.13|26741.13|26741.13|26741.13|26734.04|26734.04|0
1622019050000|2021-05-26 08:50:50|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|0
1622019060000|2021-05-26 08:51:00|26744.67|26744.67|26745.27|26745.27|26745.27|26745.27|26744.67|26744.67|0
1622019140000|2021-05-26 08:52:20|26745.87|26745.87|26745.87|26745.87|26745.87|26745.87|26745.87|26745.87|0
1622019150000|2021-05-26 08:52:30|26749.41|26749.41|26749.41|26749.41|26749.41|26749.41|26749.41|26749.41|0
1622019210000|2021-05-26 08:53:30|26749.6|26749.6|26749.6|26749.6|26749.6|26749.6|26749.6|26749.6|0
1622019220000|2021-05-26 08:53:40|26746.06|26746.06|26746.06|26746.06|26746.06|26746.06|26746.06|26746.06|0
1622019240000|2021-05-26 08:54:00|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|0
1622019280000|2021-05-26 08:54:40|26745.65|26745.65|26746.04|26746.04|26746.04|26746.04|26745.65|26745.65|0
1622019300000|2021-05-26 08:55:00|26745.43|26745.43|26747.98|26747.98|26747.98|26747.98|26745.43|26745.43|0
1622019320000|2021-05-26 08:55:20|26744.44|26744.44|26744.44|26744.44|26747.98|26747.98|26744.44|26744.44|0
1622019350000|2021-05-26 08:55:50|26747.98|26747.98|26747.98|26747.98|26747.98|26747.98|26747.98|26747.98|0
1622019370000|2021-05-26 08:56:10|26755.06|26755.06|26755.06|26755.06|26755.06|26755.06|26755.06|26755.06|0
1622019440000|2021-05-26 08:57:20|26744.44|26744.44|26726.73|26726.73|26744.44|26744.44|26726.73|26726.73|0
1622019490000|2021-05-26 08:58:10|26726.92|26726.92|26726.16|26726.16|26726.92|26726.92|26726.16|26726.16|0
1622019540000|2021-05-26 08:59:00|26727.12|26727.12|26729.8|26729.8|26729.8|26729.8|26727.12|26727.12|0
1622019560000|2021-05-26 08:59:20|26733.34|26733.34|26728.9|26728.9|26733.34|26733.34|26728.07|26728.07|0
1622019570000|2021-05-26 08:59:30|26727.94|26727.94|26726.76|26726.76|26727.94|26727.94|26725.42|26725.42|0
1622019580000|2021-05-26 08:59:40|26728.68|26728.68|26725.14|26725.14|26728.68|26728.68|26725.14|26725.14|0
1622019590000|2021-05-26 08:59:50|26728.68|26728.68|26728.68|26728.68|26728.68|26728.68|26728.68|26728.68|0
1622019600000|2021-05-26 09:00:00|26728.1|26728.1|26728.87|26728.87|26728.87|26728.87|26728.1|26728.1|0
1622019630000|2021-05-26 09:00:30|26725.33|26725.33|26725.33|26725.33|26725.33|26725.33|26725.33|26725.33|0
1622019660000|2021-05-26 09:01:00|26724.73|26724.73|26724.73|26724.73|26724.73|26724.73|26724.73|26724.73|0
1622019690000|2021-05-26 09:01:30|26728.27|26728.27|26731.81|26731.81|26731.81|26731.81|26728.27|26728.27|0
1622019700000|2021-05-26 09:01:40|26728.27|26728.27|26728.27|26728.27|26728.27|26728.27|26728.27|26728.27|0
1622019780000|2021-05-26 09:03:00|26727.31|26727.31|26727.69|26727.69|26727.69|26727.69|26727.31|26727.31|0
1622019800000|2021-05-26 09:03:20|26724.15|26724.15|26725.88|26725.88|26725.88|26725.88|26724.15|26724.15|0
1622019810000|2021-05-26 09:03:30|26725.3|26725.3|26725.3|26725.3|26725.3|26725.3|26725.3|26725.3|0
1622019840000|2021-05-26 09:04:00|26721.76|26721.76|26721.76|26721.76|26721.76|26721.76|26721.76|26721.76|0
1622019860000|2021-05-26 09:04:20|26722.72|26722.72|26722.34|26722.34|26722.72|26722.72|26722.34|26722.34|0
1622019870000|2021-05-26 09:04:30|26722.94|26722.94|26725.05|26725.05|26725.05|26725.05|26722.94|26722.94|0
1622019880000|2021-05-26 09:04:40|26717.96|26717.96|26717.96|26717.96|26717.96|26717.96|26717.96|26717.96|0
1622019900000|2021-05-26 09:05:00|26717.77|26717.77|26717.77|26717.77|26717.77|26717.77|26717.77|26717.77|0
1622019930000|2021-05-26 09:05:30|26721.31|26721.31|26728.4|26728.4|26728.4|26728.4|26721.31|26721.31|0
1622019960000|2021-05-26 09:06:00|26731.94|26731.94|26735.67|26735.67|26735.67|26735.67|26731.94|26731.94|0
1622019970000|2021-05-26 09:06:10|26735.86|26735.86|26735.86|26735.86|26735.86|26735.86|26735.86|26735.86|0
1622020010000|2021-05-26 09:06:50|26750.03|26750.03|26750.03|26750.03|26750.03|26750.03|26750.03|26750.03|0
1622020070000|2021-05-26 09:07:50|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|0
1622020090000|2021-05-26 09:08:10|26753.38|26753.38|26748.88|26748.88|26753.38|26753.38|26748.88|26748.88|0
1622020150000|2021-05-26 09:09:10|26749.07|26749.07|26749.07|26749.07|26749.07|26749.07|26749.07|26749.07|0
1622020190000|2021-05-26 09:09:50|26749.26|26749.26|26752.8|26752.8|26752.8|26752.8|26749.26|26749.26|0
1622020200000|2021-05-26 09:10:00|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|26759.88|0
1622020210000|2021-05-26 09:10:10|26752.8|26752.8|26756.34|26756.34|26756.34|26756.34|26752.8|26752.8|0
1622020240000|2021-05-26 09:10:40|26752.8|26752.8|26752.8|26752.8|26752.8|26752.8|26752.8|26752.8|0
1622020260000|2021-05-26 09:11:00|26753.19|26753.19|26753.19|26753.19|26753.19|26753.19|26753.19|26753.19|0
1622020270000|2021-05-26 09:11:10|26755.49|26755.49|26754.34|26754.34|26755.49|26755.49|26754.34|26754.34|0
1622020280000|2021-05-26 09:11:20|26756.25|26756.25|26756.06|26756.06|26756.25|26756.25|26756.06|26756.06|0
1622020320000|2021-05-26 09:12:00|26752.52|26752.52|26748.98|26748.98|26752.52|26752.52|26748.98|26748.98|0
1622020330000|2021-05-26 09:12:10|26752.52|26752.52|26752.33|26752.33|26752.52|26752.52|26752.33|26752.33|0
1622020340000|2021-05-26 09:12:20|26752.71|26752.71|26752.71|26752.71|26754.05|26754.05|26752.71|26752.71|0
1622020350000|2021-05-26 09:12:30|26749.17|26749.17|26749.17|26749.17|26749.17|26749.17|26749.17|26749.17|0
1622020380000|2021-05-26 09:13:00|26749.94|26749.94|26749.94|26749.94|26749.94|26749.94|26749.94|26749.94|0
1622020390000|2021-05-26 09:13:10|26749.34|26749.34|26749.34|26749.34|26749.34|26749.34|26749.34|26749.34|0
1622020410000|2021-05-26 09:13:30|26749.91|26749.91|26750.3|26750.3|26750.3|26750.3|26749.91|26749.91|0
1622020440000|2021-05-26 09:14:00|26746.75|26746.75|26746.75|26746.75|26746.75|26746.75|26746.75|26746.75|0
1622020450000|2021-05-26 09:14:10|26750.3|26750.3|26745.99|26745.99|26750.3|26750.3|26745.99|26745.99|0
1622020490000|2021-05-26 09:14:50|26749.53|26749.53|26750.13|26750.13|26750.13|26750.13|26749.53|26749.53|0
1622020560000|2021-05-26 09:16:00|26743.05|26743.05|26739.51|26739.51|26743.05|26743.05|26739.51|26739.51|0
1622020570000|2021-05-26 09:16:10|26740.46|26740.46|26739.86|26739.86|26740.46|26740.46|26739.86|26739.86|0
1622020590000|2021-05-26 09:16:30|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|26743.4|0
1622020600000|2021-05-26 09:16:40|26746.95|26746.95|26746.95|26746.95|26746.95|26746.95|26746.95|26746.95|0
1622020610000|2021-05-26 09:16:50|26750.49|26750.49|26750.49|26750.49|26750.49|26750.49|26750.49|26750.49|0
1622020620000|2021-05-26 09:17:00|26754.03|26754.03|26753.67|26753.67|26754.63|26754.63|26753.67|26753.67|0
1622020690000|2021-05-26 09:18:10|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|0
1622020710000|2021-05-26 09:18:30|26746.59|26746.59|26746.59|26746.59|26746.59|26746.59|26746.59|26746.59|0
1622020730000|2021-05-26 09:18:50|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|0
1622020740000|2021-05-26 09:19:00|26753.67|26753.67|26753.67|26753.67|26753.67|26753.67|26753.67|26753.67|0
1622020760000|2021-05-26 09:19:20|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|0
1622020790000|2021-05-26 09:19:50|26748.79|26748.79|26748.79|26748.79|26748.79|26748.79|26748.79|26748.79|0
1622020800000|2021-05-26 09:20:00|26749.94|26749.94|26750.13|26750.13|26750.13|26750.13|26749.94|26749.94|0
1622020810000|2021-05-26 09:20:10|26749.55|26749.55|26749.55|26749.55|26749.55|26749.55|26749.55|26749.55|0
1622020830000|2021-05-26 09:20:30|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|0
1622020860000|2021-05-26 09:21:00|26754.44|26754.44|26754.44|26754.44|26754.44|26754.44|26754.44|26754.44|0
1622020870000|2021-05-26 09:21:10|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|0
1622020880000|2021-05-26 09:21:20|26751.28|26751.28|26751.28|26751.28|26751.28|26751.28|26751.28|26751.28|0
1622020900000|2021-05-26 09:21:40|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|26750.9|0
1622020910000|2021-05-26 09:21:50|26747.36|26747.36|26747.36|26747.36|26747.36|26747.36|26747.36|26747.36|0
1622020940000|2021-05-26 09:22:20|26747.55|26747.55|26755.23|26755.23|26755.23|26755.23|26747.55|26747.55|0
1622020950000|2021-05-26 09:22:30|26755.42|26755.42|26755.42|26755.42|26755.42|26755.42|26755.42|26755.42|0
1622020960000|2021-05-26 09:22:40|26755.81|26755.81|26757.2|26757.2|26757.2|26757.2|26755.81|26755.81|0
1622020980000|2021-05-26 09:23:00|26767.83|26767.83|26767.83|26767.83|26771.37|26771.37|26767.83|26767.83|0
1622021010000|2021-05-26 09:23:30|26771.37|26771.37|26771.37|26771.37|26771.37|26771.37|26771.37|26771.37|0
1622021040000|2021-05-26 09:24:00|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|26771.97|0
1622021060000|2021-05-26 09:24:20|26775.51|26775.51|26775.51|26775.51|26775.51|26775.51|26775.51|26775.51|0
1622021070000|2021-05-26 09:24:30|26775.13|26775.13|26775.13|26775.13|26775.13|26775.13|26775.13|26775.13|0
1622021090000|2021-05-26 09:24:50|26768.05|26768.05|26768.05|26768.05|26768.05|26768.05|26768.05|26768.05|0
1622021100000|2021-05-26 09:25:00|26769.58|26769.58|26769.58|26769.58|26769.58|26769.58|26769.58|26769.58|0
1622021110000|2021-05-26 09:25:10|26770.4|26770.4|26770.4|26770.4|26770.4|26770.4|26770.4|26770.4|0
1622021120000|2021-05-26 09:25:20|26770.02|26770.02|26770.02|26770.02|26770.02|26770.02|26770.02|26770.02|0
1622021130000|2021-05-26 09:25:30|26769.63|26769.63|26769.63|26769.63|26769.63|26769.63|26769.63|26769.63|0
1622021150000|2021-05-26 09:25:50|26776.72|26776.72|26777.32|26777.32|26777.32|26777.32|26776.72|26776.72|0
1622021170000|2021-05-26 09:26:10|26773.78|26773.78|26778.08|26778.08|26778.08|26778.08|26773.78|26773.78|0
1622021190000|2021-05-26 09:26:30|26778.47|26778.47|26778.47|26778.47|26778.66|26778.66|26778.47|26778.47|0
1622021230000|2021-05-26 09:27:10|26780.19|26780.19|26780|26780|26780.19|26780.19|26780|26780|0
1622021240000|2021-05-26 09:27:20|26779.62|26779.62|26771.96|26771.96|26779.62|26779.62|26771.77|26771.77|0
1622021250000|2021-05-26 09:27:30|26770.76|26770.76|26768.46|26768.46|26770.76|26770.76|26768.46|26768.46|0
1622021260000|2021-05-26 09:27:40|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|0
1622021270000|2021-05-26 09:27:50|26769.99|26769.99|26769.99|26769.99|26769.99|26769.99|26769.99|26769.99|0
1622021280000|2021-05-26 09:28:00|26766.45|26766.45|26766.45|26766.45|26766.45|26766.45|26766.45|26766.45|0
1622021290000|2021-05-26 09:28:10|26766.26|26766.26|26766.26|26766.26|26766.26|26766.26|26766.26|26766.26|0
1622021310000|2021-05-26 09:28:30|26759.18|26759.18|26759.18|26759.18|26759.18|26759.18|26759.18|26759.18|0
1622021320000|2021-05-26 09:28:40|26759.75|26759.75|26756.4|26756.4|26759.94|26759.94|26756.4|26756.4|0
1622021350000|2021-05-26 09:29:10|26759.94|26759.94|26756.02|26756.02|26759.94|26759.94|26752.67|26752.67|0
1622021360000|2021-05-26 09:29:20|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|0
1622021370000|2021-05-26 09:29:30|26762.52|26762.52|26762.52|26762.52|26762.52|26762.52|26762.52|26762.52|0
1622021380000|2021-05-26 09:29:40|26762.72|26762.72|26762.72|26762.72|26762.72|26762.72|26762.72|26762.72|0
1622021390000|2021-05-26 09:29:50|26762.14|26762.14|26761.76|26761.76|26762.14|26762.14|26761.76|26761.76|0
1622021410000|2021-05-26 09:30:10|26762.33|26762.33|26762.33|26762.33|26762.33|26762.33|26762.33|26762.33|0
1622021420000|2021-05-26 09:30:20|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|0
1622021470000|2021-05-26 09:31:10|26762.33|26762.33|26758.79|26758.79|26762.33|26762.33|26758.79|26758.79|0
1622021480000|2021-05-26 09:31:20|26762.33|26762.33|26760.8|26760.8|26762.33|26762.33|26760.8|26760.8|0
1622021490000|2021-05-26 09:31:30|26761.76|26761.76|26761.57|26761.57|26761.95|26761.95|26761.57|26761.57|0
1622021500000|2021-05-26 09:31:40|26768.65|26768.65|26768.65|26768.65|26768.65|26768.65|26768.65|26768.65|0
1622021510000|2021-05-26 09:31:50|26772.19|26772.19|26772.19|26772.19|26772.19|26772.19|26772.19|26772.19|0
1622021520000|2021-05-26 09:32:00|26775.73|26775.73|26775.73|26775.73|26775.73|26775.73|26775.73|26775.73|0
1622021540000|2021-05-26 09:32:20|26776.33|26776.33|26776.33|26776.33|26776.33|26776.33|26776.33|26776.33|0
1622021550000|2021-05-26 09:32:30|26776.72|26776.72|26776.72|26776.72|26776.72|26776.72|26776.72|26776.72|0
1622021590000|2021-05-26 09:33:10|26776.11|26776.11|26776.11|26776.11|26776.11|26776.11|26776.11|26776.11|0
1622021620000|2021-05-26 09:33:40|26779.66|26779.66|26783.2|26783.2|26783.2|26783.2|26779.66|26779.66|0
1622021710000|2021-05-26 09:35:10|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|26779.66|0
1622021720000|2021-05-26 09:35:20|26780.04|26780.04|26780.04|26780.04|26780.04|26780.04|26780.04|26780.04|0
1622021750000|2021-05-26 09:35:50|26776.5|26776.5|26776.5|26776.5|26776.5|26776.5|26776.5|26776.5|0
1622021830000|2021-05-26 09:37:10|26775.92|26775.92|26775.92|26775.92|26779.46|26779.46|26775.92|26775.92|0
1622021840000|2021-05-26 09:37:20|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|0
1622021850000|2021-05-26 09:37:30|26771.04|26771.04|26771.04|26771.04|26771.04|26771.04|26771.04|26771.04|0
1622021860000|2021-05-26 09:37:40|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|0
1622021880000|2021-05-26 09:38:00|26778.12|26778.12|26778.72|26778.72|26778.72|26778.72|26778.12|26778.12|0
1622021920000|2021-05-26 09:38:40|26782.26|26782.26|26785.81|26785.81|26785.81|26785.81|26782.26|26782.26|0
1622021940000|2021-05-26 09:39:00|26786.57|26786.57|26787.91|26787.91|26787.91|26787.91|26786.57|26786.57|0
1622021980000|2021-05-26 09:39:40|26780.83|26780.83|26780.83|26780.83|26780.83|26780.83|26780.83|26780.83|0
1622022000000|2021-05-26 09:40:00|26779.87|26779.87|26779.87|26779.87|26779.87|26779.87|26779.87|26779.87|0
1622022010000|2021-05-26 09:40:10|26769.25|26769.25|26769.25|26769.25|26769.25|26769.25|26769.25|26769.25|0
1622022030000|2021-05-26 09:40:30|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|0
1622022040000|2021-05-26 09:40:40|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|0
1622022060000|2021-05-26 09:41:00|26758.63|26758.63|26758.63|26758.63|26758.63|26758.63|26758.63|26758.63|0
1622022070000|2021-05-26 09:41:10|26759.2|26759.2|26759.2|26759.2|26759.2|26759.2|26759.2|26759.2|0
1622022090000|2021-05-26 09:41:30|26759.58|26759.58|26757.39|26757.39|26760.93|26760.93|26757.39|26757.39|0
1622022130000|2021-05-26 09:42:10|26756.81|26756.81|26751.93|26751.93|26756.81|26756.81|26751.93|26751.93|0
1622022200000|2021-05-26 09:43:20|26748.39|26748.39|26748.39|26748.39|26748.39|26748.39|26748.39|26748.39|0
1622022210000|2021-05-26 09:43:30|26748.8|26748.8|26748.8|26748.8|26748.8|26748.8|26748.8|26748.8|0
1622022240000|2021-05-26 09:44:00|26745.26|26745.26|26741.71|26741.71|26745.26|26745.26|26741.71|26741.71|0
1622022250000|2021-05-26 09:44:10|26740.51|26740.51|26739.91|26739.91|26740.51|26740.51|26739.91|26739.91|0
1622022270000|2021-05-26 09:44:30|26740.48|26740.48|26740.29|26740.29|26740.48|26740.48|26740.29|26740.29|0
1622022280000|2021-05-26 09:44:40|26743.83|26743.83|26743.83|26743.83|26743.83|26743.83|26743.83|26743.83|0
1622022300000|2021-05-26 09:45:00|26740.29|26740.29|26736.75|26736.75|26740.29|26740.29|26736.75|26736.75|0
1622022400000|2021-05-26 09:46:40|26735.55|26735.55|26735.55|26735.55|26735.55|26735.55|26735.55|26735.55|0
1622022410000|2021-05-26 09:46:50|26728.47|26728.47|26728.47|26728.47|26728.47|26728.47|26728.47|26728.47|0
1622022430000|2021-05-26 09:47:10|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|26727.64|0
1622022450000|2021-05-26 09:47:30|26720.56|26720.56|26720.56|26720.56|26720.56|26720.56|26720.56|26720.56|0
1622022500000|2021-05-26 09:48:20|26713.48|26713.48|26712.71|26712.71|26713.48|26713.48|26712.71|26712.71|0
1622022520000|2021-05-26 09:48:40|26712.52|26712.52|26714.91|26714.91|26714.91|26714.91|26711.37|26711.37|0
1622022550000|2021-05-26 09:49:10|26715.1|26715.1|26715.1|26715.1|26715.1|26715.1|26715.1|26715.1|0
1622022590000|2021-05-26 09:49:50|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|26718.64|0
1622022620000|2021-05-26 09:50:20|26719.6|26719.6|26719.6|26719.6|26720.56|26720.56|26719.6|26719.6|0
1622022640000|2021-05-26 09:50:40|26716.06|26716.06|26712.52|26712.52|26716.06|26716.06|26712.52|26712.52|0
1622022650000|2021-05-26 09:50:50|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|0
1622022660000|2021-05-26 09:51:00|26723.14|26723.14|26723.14|26723.14|26723.14|26723.14|26723.14|26723.14|0
1622022680000|2021-05-26 09:51:20|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|26719.6|0
1622022750000|2021-05-26 09:52:30|26720.37|26720.37|26720.95|26720.95|26720.95|26720.95|26720.37|26720.37|0
1622022780000|2021-05-26 09:53:00|26717.4|26717.4|26717.4|26717.4|26717.4|26717.4|26717.4|26717.4|0
1622022790000|2021-05-26 09:53:10|26713.86|26713.86|26713.86|26713.86|26713.86|26713.86|26713.86|26713.86|0
1622022800000|2021-05-26 09:53:20|26713.26|26713.26|26713.26|26713.26|26713.26|26713.26|26713.26|26713.26|0
1622022840000|2021-05-26 09:54:00|26709.72|26709.72|26709.72|26709.72|26709.72|26709.72|26709.72|26709.72|0
1622022900000|2021-05-26 09:55:00|26708.52|26708.52|26701.43|26701.43|26708.52|26708.52|26701.43|26701.43|0
1622022910000|2021-05-26 09:55:10|26700.83|26700.83|26700.83|26700.83|26700.83|26700.83|26700.83|26700.83|0
1622022950000|2021-05-26 09:55:50|26697.29|26697.29|26700.42|26700.42|26700.83|26700.83|26697.29|26697.29|0
1622022960000|2021-05-26 09:56:00|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|0
1622022980000|2021-05-26 09:56:20|26700.42|26700.42|26700.42|26700.42|26700.42|26700.42|26700.42|26700.42|0
1622022990000|2021-05-26 09:56:30|26696.88|26696.88|26697.48|26697.48|26697.48|26697.48|26696.88|26696.88|0
1622023040000|2021-05-26 09:57:20|26696.88|26696.88|26693.34|26693.34|26696.88|26696.88|26693.34|26693.34|0
1622023060000|2021-05-26 09:57:40|26693.15|26693.15|26693.34|26693.34|26693.34|26693.34|26693.15|26693.15|0
1622023080000|2021-05-26 09:58:00|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|26696.88|0
1622023100000|2021-05-26 09:58:20|26693.34|26693.34|26693.34|26693.34|26693.34|26693.34|26693.34|26693.34|0
1622023140000|2021-05-26 09:59:00|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|0
1622023180000|2021-05-26 09:59:40|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|0
1622023190000|2021-05-26 09:59:50|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|26686.26|0
1622023210000|2021-05-26 10:00:10|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|26682.72|0
1622023220000|2021-05-26 10:00:20|26675.63|26675.63|26672.09|26672.09|26675.63|26675.63|26672.09|26672.09|0
1622023230000|2021-05-26 10:00:30|26671.71|26671.71|26671.71|26671.71|26671.71|26671.71|26671.71|26671.71|0
1622023240000|2021-05-26 10:00:40|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|0
1622023280000|2021-05-26 10:01:20|26671.52|26671.52|26671.33|26671.33|26671.52|26671.52|26671.33|26671.33|0
1622023290000|2021-05-26 10:01:30|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|26671.9|0
1622023300000|2021-05-26 10:01:40|26675.44|26675.44|26675.44|26675.44|26675.44|26675.44|26675.44|26675.44|0
1622023350000|2021-05-26 10:02:30|26668.36|26668.36|26667.54|26667.54|26668.36|26668.36|26667.54|26667.54|0
1622023370000|2021-05-26 10:02:50|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|26667.15|0
1622023400000|2021-05-26 10:03:20|26666.58|26666.58|26667.95|26667.95|26668.38|26668.38|26666.58|26666.58|0
1622023440000|2021-05-26 10:04:00|26667.37|26667.37|26663.83|26663.83|26667.37|26667.37|26663.83|26663.83|0
1622023450000|2021-05-26 10:04:10|26662.11|26662.11|26663.34|26663.34|26663.34|26663.34|26661.53|26661.53|0
1622023460000|2021-05-26 10:04:20|26663.94|26663.94|26664.51|26664.51|26664.51|26664.51|26663.94|26663.94|0
1622023480000|2021-05-26 10:04:40|26663.94|26663.94|26664.13|26664.13|26664.13|26664.13|26663.94|26663.94|0
1622023490000|2021-05-26 10:04:50|26660.59|26660.59|26649.96|26649.96|26660.59|26660.59|26649.96|26649.96|0
1622023500000|2021-05-26 10:05:00|26646.42|26646.42|26646.42|26646.42|26646.42|26646.42|26646.23|26646.23|0
1622023510000|2021-05-26 10:05:10|26653.51|26653.51|26647.19|26647.19|26653.51|26653.51|26646.42|26646.42|0
1622023530000|2021-05-26 10:05:30|26650.73|26650.73|26650.73|26650.73|26650.73|26650.73|26650.73|26650.73|0
1622023540000|2021-05-26 10:05:40|26647.19|26647.19|26647.19|26647.19|26647.19|26647.19|26647.19|26647.19|0
1622023550000|2021-05-26 10:05:50|26647.38|26647.38|26647.38|26647.38|26647.38|26647.38|26647.38|26647.38|0
1622023560000|2021-05-26 10:06:00|26646.78|26646.78|26650.32|26650.32|26650.32|26650.32|26646.78|26646.78|0
1622023580000|2021-05-26 10:06:20|26650.51|26650.51|26654.05|26654.05|26654.05|26654.05|26650.51|26650.51|0
1622023600000|2021-05-26 10:06:40|26654.63|26654.63|26655.23|26655.23|26655.23|26655.23|26654.63|26654.63|0
1622023610000|2021-05-26 10:06:50|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|0
1622023620000|2021-05-26 10:07:00|26656.19|26656.19|26655.61|26655.61|26656.19|26656.19|26655.23|26655.23|0
1622023630000|2021-05-26 10:07:10|26655.01|26655.01|26654.63|26654.63|26655.01|26655.01|26654.63|26654.63|0
1622023650000|2021-05-26 10:07:30|26655.23|26655.23|26654.63|26654.63|26655.23|26655.23|26654.63|26654.63|0
1622023700000|2021-05-26 10:08:20|26654.03|26654.03|26654.63|26654.63|26654.63|26654.63|26654.03|26654.03|0
1622023710000|2021-05-26 10:08:30|26654.03|26654.03|26654.03|26654.03|26654.03|26654.03|26654.03|26654.03|0
1622023740000|2021-05-26 10:09:00|26655.23|26655.23|26646.61|26646.61|26655.23|26655.23|26646.61|26646.61|0
1622023750000|2021-05-26 10:09:10|26645.46|26645.46|26645.46|26645.46|26645.46|26645.46|26645.46|26645.46|0
1622023760000|2021-05-26 10:09:20|26645.66|26645.66|26645.27|26645.27|26645.66|26645.66|26645.27|26645.27|0
1622023790000|2021-05-26 10:09:50|26645.08|26645.08|26646.48|26646.48|26646.48|26646.48|26644.89|26644.89|0
1622023800000|2021-05-26 10:10:00|26647.05|26647.05|26647.24|26647.24|26647.24|26647.24|26647.05|26647.05|0
1622023810000|2021-05-26 10:10:10|26646.64|26646.64|26653.72|26653.72|26653.72|26653.72|26646.04|26646.04|0
1622023820000|2021-05-26 10:10:20|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|0
1622023830000|2021-05-26 10:10:30|26657.87|26657.87|26657.87|26657.87|26657.87|26657.87|26657.87|26657.87|0
1622023840000|2021-05-26 10:10:40|26658.06|26658.06|26658.66|26658.66|26658.66|26658.66|26658.06|26658.06|0
1622023860000|2021-05-26 10:11:00|26655.12|26655.12|26654.52|26654.52|26655.12|26655.12|26654.52|26654.52|0
1622023870000|2021-05-26 10:11:10|26655.09|26655.09|26655.48|26655.48|26655.48|26655.48|26655.09|26655.09|0
1622023880000|2021-05-26 10:11:20|26656.05|26656.05|26656.65|26656.65|26656.65|26656.65|26656.05|26656.05|0
1622023910000|2021-05-26 10:11:50|26660.19|26660.19|26659.54|26659.54|26660.77|26660.77|26659.54|26659.54|0
1622023920000|2021-05-26 10:12:00|26658.96|26658.96|26658.39|26658.39|26658.96|26658.96|26658.39|26658.39|0
1622023930000|2021-05-26 10:12:10|26659.59|26659.59|26660.8|26660.8|26660.8|26660.8|26659.59|26659.59|0
1622023950000|2021-05-26 10:12:30|26660.19|26660.19|26659.59|26659.59|26660.19|26660.19|26659.59|26659.59|0
1622023970000|2021-05-26 10:12:50|26659.78|26659.78|26659.78|26659.78|26659.78|26659.78|26659.78|26659.78|0
1622023980000|2021-05-26 10:13:00|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|0
1622023990000|2021-05-26 10:13:10|26660.58|26660.58|26660.58|26660.58|26660.58|26660.58|26660.58|26660.58|0
1622024000000|2021-05-26 10:13:20|26659.98|26659.98|26663.52|26663.52|26663.52|26663.52|26659.98|26659.98|0
1622024080000|2021-05-26 10:14:40|26656.43|26656.43|26656.43|26656.43|26656.43|26656.43|26656.43|26656.43|0
1622024160000|2021-05-26 10:16:00|26656.02|26656.02|26656.43|26656.43|26656.43|26656.43|26655.61|26655.61|0
1622024190000|2021-05-26 10:16:30|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|26655.83|0
1622024210000|2021-05-26 10:16:50|26655.23|26655.23|26648.15|26648.15|26655.23|26655.23|26648.15|26648.15|0
1622024300000|2021-05-26 10:18:20|26641.07|26641.07|26641.67|26641.67|26641.67|26641.67|26641.07|26641.07|0
1622024310000|2021-05-26 10:18:30|26642.27|26642.27|26638.73|26638.73|26642.27|26642.27|26638.73|26638.73|0
1622024320000|2021-05-26 10:18:40|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|26637.96|0
1622024330000|2021-05-26 10:18:50|26637.77|26637.77|26637.77|26637.77|26637.77|26637.77|26637.77|26637.77|0
1622024340000|2021-05-26 10:19:00|26638.37|26638.37|26634.83|26634.83|26638.37|26638.37|26634.83|26634.83|0
1622024350000|2021-05-26 10:19:10|26633.49|26633.49|26633.46|26633.46|26633.49|26633.49|26632.89|26632.89|0
1622024390000|2021-05-26 10:19:50|26629.92|26629.92|26629.92|26629.92|26629.92|26629.92|26629.92|26629.92|0
1622024410000|2021-05-26 10:20:10|26630.11|26630.11|26630.11|26630.11|26630.11|26630.11|26630.11|26630.11|0
1622024460000|2021-05-26 10:21:00|26626.57|26626.57|26626.57|26626.57|26626.57|26626.57|26626.57|26626.57|0
1622024490000|2021-05-26 10:21:30|26630.11|26630.11|26633.65|26633.65|26633.65|26633.65|26630.11|26630.11|0
1622024570000|2021-05-26 10:22:50|26635.19|26635.19|26635.57|26635.57|26635.76|26635.76|26635.19|26635.19|0
1622024590000|2021-05-26 10:23:10|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|0
1622024610000|2021-05-26 10:23:30|26631.07|26631.07|26631.07|26631.07|26631.07|26631.07|26631.07|26631.07|0
1622024630000|2021-05-26 10:23:50|26638.15|26638.15|26638.15|26638.15|26638.15|26638.15|26638.15|26638.15|0
1622024700000|2021-05-26 10:25:00|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|26634.61|0
1622024710000|2021-05-26 10:25:10|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|0
1622024730000|2021-05-26 10:25:30|26635.95|26635.95|26636.15|26636.15|26636.15|26636.15|26635.95|26635.95|0
1622024740000|2021-05-26 10:25:40|26639.69|26639.69|26639.88|26639.88|26639.88|26639.88|26639.69|26639.69|0
1622024750000|2021-05-26 10:25:50|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|0
1622024780000|2021-05-26 10:26:20|26646.96|26646.96|26646.96|26646.96|26646.96|26646.96|26646.96|26646.96|0
1622024790000|2021-05-26 10:26:30|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|26654.04|0
1622024820000|2021-05-26 10:27:00|26652.89|26652.89|26656.43|26656.43|26656.43|26656.43|26652.89|26652.89|0
1622024960000|2021-05-26 10:29:20|26649.35|26649.35|26649.93|26649.93|26649.93|26649.93|26649.35|26649.35|0
1622025000000|2021-05-26 10:30:00|26660.55|26660.55|26649.93|26649.93|26660.55|26660.55|26649.93|26649.93|0
1622025010000|2021-05-26 10:30:10|26646.39|26646.39|26639.69|26639.69|26646.39|26646.39|26639.69|26639.69|0
1622025020000|2021-05-26 10:30:20|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|0
1622025030000|2021-05-26 10:30:30|26643.23|26643.23|26643.23|26643.23|26643.23|26643.23|26643.23|26643.23|0
1622025060000|2021-05-26 10:31:00|26646.77|26646.77|26646.77|26646.77|26646.77|26646.77|26646.77|26646.77|0
1622025130000|2021-05-26 10:32:10|26646.17|26646.17|26646.17|26646.17|26646.17|26646.17|26646.17|26646.17|0
1622025140000|2021-05-26 10:32:20|26642.63|26642.63|26635.54|26635.54|26642.63|26642.63|26635.54|26635.54|0
1622025160000|2021-05-26 10:32:40|26632|26632|26632|26632|26632|26632|26632|26632|0
1622025170000|2021-05-26 10:32:50|26631.4|26631.4|26631.4|26631.4|26631.4|26631.4|26631.4|26631.4|0
1622025180000|2021-05-26 10:33:00|26630.63|26630.63|26630.63|26630.63|26630.83|26630.83|26630.63|26630.63|0
1622025200000|2021-05-26 10:33:20|26631.02|26631.02|26623.36|26623.36|26631.02|26631.02|26623.36|26623.36|0
1622025210000|2021-05-26 10:33:30|26623.55|26623.55|26623.74|26623.74|26623.74|26623.74|26623.55|26623.55|0
1622025220000|2021-05-26 10:33:40|26623.36|26623.36|26622.76|26622.76|26623.36|26623.36|26622.76|26622.76|0
1622025240000|2021-05-26 10:34:00|26622.16|26622.16|26622.16|26622.16|26622.16|26622.16|26622.16|26622.16|0
1622025250000|2021-05-26 10:34:10|26621.75|26621.75|26619.8|26619.8|26621.75|26621.75|26619.61|26619.61|0
1622025260000|2021-05-26 10:34:20|26612.72|26612.72|26612.72|26612.72|26612.72|26612.72|26612.72|26612.72|0
1622025270000|2021-05-26 10:34:30|26612.12|26612.12|26612.12|26612.12|26612.12|26612.12|26612.12|26612.12|0
1622025290000|2021-05-26 10:34:50|26612.31|26612.31|26612.31|26612.31|26612.31|26612.31|26612.31|26612.31|0
1622025300000|2021-05-26 10:35:00|26612.69|26612.69|26613.08|26613.08|26613.08|26613.08|26612.69|26612.69|0
1622025310000|2021-05-26 10:35:10|26612.69|26612.69|26613.27|26613.27|26613.27|26613.27|26612.69|26612.69|0
1622025320000|2021-05-26 10:35:20|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|0
1622025350000|2021-05-26 10:35:50|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|26605.58|0
1622025360000|2021-05-26 10:36:00|26602.04|26602.04|26601.44|26601.44|26602.04|26602.04|26601.44|26601.44|0
1622025380000|2021-05-26 10:36:20|26601.06|26601.06|26601.44|26601.44|26601.44|26601.44|26601.06|26601.06|0
1622025390000|2021-05-26 10:36:30|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|26600.84|0
1622025420000|2021-05-26 10:37:00|26600.07|26600.07|26600.07|26600.07|26600.07|26600.07|26600.07|26600.07|0
1622025430000|2021-05-26 10:37:10|26596.53|26596.53|26596.53|26596.53|26596.53|26596.53|26596.53|26596.53|0
1622025450000|2021-05-26 10:37:30|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|0
1622025490000|2021-05-26 10:38:10|26603.42|26603.42|26603.42|26603.42|26603.42|26603.42|26603.42|26603.42|0
1622025520000|2021-05-26 10:38:40|26604|26604|26606.96|26606.96|26606.96|26606.96|26603.42|26603.42|0
1622025540000|2021-05-26 10:39:00|26610.5|26610.5|26606.96|26606.96|26610.5|26610.5|26606.96|26606.96|0
1622025550000|2021-05-26 10:39:10|26607.56|26607.56|26619.15|26619.15|26619.15|26619.15|26607.56|26607.56|0
1622025560000|2021-05-26 10:39:20|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|0
1622025590000|2021-05-26 10:39:50|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|0
1622025640000|2021-05-26 10:40:40|26615.63|26615.63|26615.63|26615.63|26615.63|26615.63|26615.63|26615.63|0
1622025670000|2021-05-26 10:41:10|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|0
1622025680000|2021-05-26 10:41:20|26614.07|26614.07|26613.69|26613.69|26614.07|26614.07|26613.69|26613.69|0
1622025690000|2021-05-26 10:41:30|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|26610.15|0
1622025710000|2021-05-26 10:41:50|26610.53|26610.53|26603.45|26603.45|26610.53|26610.53|26603.45|26603.45|0
1622025720000|2021-05-26 10:42:00|26603.64|26603.64|26603.64|26603.64|26603.64|26603.64|26603.64|26603.64|0
1622025730000|2021-05-26 10:42:10|26604.6|26604.6|26604.6|26604.6|26604.6|26604.6|26604.6|26604.6|0
1622025740000|2021-05-26 10:42:20|26608.14|26608.14|26608.14|26608.14|26608.14|26608.14|26604.6|26604.6|0
1622025750000|2021-05-26 10:42:30|26611.68|26611.68|26611.68|26611.68|26611.68|26611.68|26611.68|26611.68|0
1622025760000|2021-05-26 10:42:40|26615.22|26615.22|26622.3|26622.3|26622.3|26622.3|26615.22|26615.22|0
1622025810000|2021-05-26 10:43:30|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|26618.76|0
1622025820000|2021-05-26 10:43:40|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|0
1622025840000|2021-05-26 10:44:00|26611.49|26611.49|26611.08|26611.08|26611.49|26611.49|26611.08|26611.08|0
1622025850000|2021-05-26 10:44:10|26607.54|26607.54|26607.15|26607.15|26607.54|26607.54|26607.15|26607.15|0
1622025870000|2021-05-26 10:44:30|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|26603.61|0
1622025910000|2021-05-26 10:45:10|26603.01|26603.01|26603.01|26603.01|26603.01|26603.01|26603.01|26603.01|0
1622025930000|2021-05-26 10:45:30|26599.47|26599.47|26599.47|26599.47|26599.47|26599.47|26599.47|26599.47|0
1622025940000|2021-05-26 10:45:40|26595.93|26595.93|26595.93|26595.93|26595.93|26595.93|26595.93|26595.93|0
1622025980000|2021-05-26 10:46:20|26588.85|26588.85|26588.85|26588.85|26588.85|26588.85|26588.85|26588.85|0
1622025990000|2021-05-26 10:46:30|26592.39|26592.39|26592.39|26592.39|26592.39|26592.39|26592.39|26592.39|0
1622026000000|2021-05-26 10:46:40|26591.81|26591.81|26591.81|26591.81|26591.81|26591.81|26591.81|26591.81|0
1622026020000|2021-05-26 10:47:00|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|26591.24|0
1622026040000|2021-05-26 10:47:20|26592.44|26592.44|26592.44|26592.44|26592.44|26592.44|26592.44|26592.44|0
1622026100000|2021-05-26 10:48:20|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|26592.03|0
1622026120000|2021-05-26 10:48:40|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|26595.57|0
1622026140000|2021-05-26 10:49:00|26595.19|26595.19|26594.8|26594.8|26595.19|26595.19|26594.8|26594.8|0
1622026150000|2021-05-26 10:49:10|26598.34|26598.34|26598.15|26598.15|26598.34|26598.34|26598.15|26598.15|0
1622026160000|2021-05-26 10:49:20|26601.69|26601.69|26601.69|26601.69|26601.69|26601.69|26601.69|26601.69|0
1622026170000|2021-05-26 10:49:30|26601.5|26601.5|26601.5|26601.5|26601.5|26601.5|26601.5|26601.5|0
1622026180000|2021-05-26 10:49:40|26605.04|26605.04|26605.45|26605.45|26605.45|26605.45|26605.04|26605.04|0
1622026220000|2021-05-26 10:50:20|26601.91|26601.91|26601.91|26601.91|26601.91|26601.91|26601.91|26601.91|0
1622026250000|2021-05-26 10:50:50|26601.31|26601.31|26602.51|26602.51|26602.51|26602.51|26601.31|26601.31|0
1622026290000|2021-05-26 10:51:30|26602.32|26602.32|26602.32|26602.32|26602.32|26602.32|26602.32|26602.32|0
1622026300000|2021-05-26 10:51:40|26605.86|26605.86|26612.95|26612.95|26612.95|26612.95|26605.86|26605.86|0
1622026310000|2021-05-26 10:51:50|26612.75|26612.75|26612.75|26612.75|26612.75|26612.75|26612.75|26612.75|0
1622026320000|2021-05-26 10:52:00|26612.37|26612.37|26612.59|26612.59|26612.78|26612.78|26612.18|26612.18|0
1622026330000|2021-05-26 10:52:10|26613.19|26613.19|26612.23|26612.23|26613.19|26613.19|26612.23|26612.23|0
1622026340000|2021-05-26 10:52:20|26612.83|26612.83|26612.83|26612.83|26612.83|26612.83|26612.83|26612.83|0
1622026350000|2021-05-26 10:52:30|26613.44|26613.44|26613.44|26613.44|26613.44|26613.44|26613.44|26613.44|0
1622026380000|2021-05-26 10:53:00|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|26612.67|0
1622026390000|2021-05-26 10:53:10|26613.44|26613.44|26616.98|26616.98|26616.98|26616.98|26613.44|26613.44|0
1622026400000|2021-05-26 10:53:20|26616.38|26616.38|26616.38|26616.38|26616.38|26616.38|26616.38|26616.38|0
1622026420000|2021-05-26 10:53:40|26616.98|26616.98|26617.58|26617.58|26617.58|26617.58|26616.98|26616.98|0
1622026430000|2021-05-26 10:53:50|26616.98|26616.98|26617.58|26617.58|26617.58|26617.58|26616.98|26616.98|0
1622026440000|2021-05-26 10:54:00|26618.18|26618.18|26618.18|26618.18|26618.18|26618.18|26618.18|26618.18|0
1622026450000|2021-05-26 10:54:10|26621.72|26621.72|26625.26|26625.26|26625.26|26625.26|26621.72|26621.72|0
1622026460000|2021-05-26 10:54:20|26625.86|26625.86|26625.86|26625.86|26625.86|26625.86|26625.86|26625.86|0
1622026470000|2021-05-26 10:54:30|26632.95|26632.95|26632.95|26632.95|26632.95|26632.95|26632.95|26632.95|0
1622026480000|2021-05-26 10:54:40|26631.14|26631.14|26631.14|26631.14|26631.14|26631.14|26631.14|26631.14|0
1622026490000|2021-05-26 10:54:50|26634.68|26634.68|26634.68|26634.68|26634.68|26634.68|26634.68|26634.68|0
1622026500000|2021-05-26 10:55:00|26634.3|26634.3|26633.72|26633.72|26634.3|26634.3|26633.72|26633.72|0
1622026520000|2021-05-26 10:55:20|26632.77|26632.77|26632.77|26632.77|26632.77|26632.77|26632.77|26632.77|0
1622026530000|2021-05-26 10:55:30|26632.16|26632.16|26632.16|26632.16|26632.16|26632.16|26632.16|26632.16|0
1622026540000|2021-05-26 10:55:40|26632.93|26632.93|26625.18|26625.18|26633.12|26633.12|26622.5|26622.5|0
1622026550000|2021-05-26 10:55:50|26624.61|26624.61|26624.66|26624.66|26624.66|26624.66|26623.46|26623.46|0
1622026560000|2021-05-26 10:56:00|26623.46|26623.46|26622.25|26622.25|26623.46|26623.46|26622.25|26622.25|0
1622026580000|2021-05-26 10:56:20|26621.87|26621.87|26621.68|26621.68|26621.87|26621.87|26621.68|26621.68|0
1622026590000|2021-05-26 10:56:30|26622.06|26622.06|26622.06|26622.06|26622.06|26622.06|26622.06|26622.06|0
1622026610000|2021-05-26 10:56:50|26621.46|26621.46|26621.46|26621.46|26621.46|26621.46|26621.46|26621.46|0
1622026640000|2021-05-26 10:57:20|26614.38|26614.38|26635.63|26635.63|26635.63|26635.63|26614.38|26614.38|0
1622026650000|2021-05-26 10:57:30|26632.08|26632.08|26642.71|26642.71|26653.33|26653.33|26632.08|26632.08|0
1622026680000|2021-05-26 10:58:00|26646.25|26646.25|26646.25|26646.25|26646.25|26646.25|26646.25|26646.25|0
1622026700000|2021-05-26 10:58:20|26642.71|26642.71|26642.71|26642.71|26642.71|26642.71|26642.71|26642.71|0
1622026730000|2021-05-26 10:58:50|26639.17|26639.17|26639.17|26639.17|26639.17|26639.17|26639.17|26639.17|0
1622026770000|2021-05-26 10:59:30|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|0
1622026790000|2021-05-26 10:59:50|26636.04|26636.04|26636.64|26636.64|26636.64|26636.64|26636.04|26636.04|0
1622026800000|2021-05-26 11:00:00|26637.84|26637.84|26644.92|26644.92|26644.92|26644.92|26637.84|26637.84|0
1622026810000|2021-05-26 11:00:10|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|26644.32|0
1622026820000|2021-05-26 11:00:20|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|26640.78|0
1622026830000|2021-05-26 11:00:30|26641.74|26641.74|26641.36|26641.36|26641.74|26641.74|26641.36|26641.36|0
1622026870000|2021-05-26 11:01:10|26637.81|26637.81|26633.67|26633.67|26637.81|26637.81|26633.67|26633.67|0
1622026910000|2021-05-26 11:01:50|26633.07|26633.07|26633.07|26633.07|26633.07|26633.07|26633.07|26633.07|0
1622026920000|2021-05-26 11:02:00|26632.3|26632.3|26629.15|26629.15|26632.3|26632.3|26628.57|26628.57|0
1622026940000|2021-05-26 11:02:20|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|26632.69|0
1622026950000|2021-05-26 11:02:30|26636.23|26636.23|26639.77|26639.77|26639.77|26639.77|26636.23|26636.23|0
1622026990000|2021-05-26 11:03:10|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|0
1622027060000|2021-05-26 11:04:20|26646.85|26646.85|26646.66|26646.66|26646.85|26646.85|26646.66|26646.66|0
1622027070000|2021-05-26 11:04:30|26646.85|26646.85|26646.85|26646.85|26646.85|26646.85|26646.85|26646.85|0
1622027080000|2021-05-26 11:04:40|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|0
1622027090000|2021-05-26 11:04:50|26639.77|26639.77|26639.77|26639.77|26639.77|26639.77|26639.77|26639.77|0
1622027120000|2021-05-26 11:05:20|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|0
1622027170000|2021-05-26 11:06:10|26642.9|26642.9|26639.36|26639.36|26642.9|26642.9|26638.95|26638.95|0
1622027200000|2021-05-26 11:06:40|26646.44|26646.44|26646.44|26646.44|26646.44|26646.44|26646.44|26646.44|0
1622027280000|2021-05-26 11:08:00|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|0
1622027300000|2021-05-26 11:08:20|26650.37|26650.37|26650.37|26650.37|26650.37|26650.37|26650.37|26650.37|0
1622027310000|2021-05-26 11:08:30|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|0
1622027360000|2021-05-26 11:09:20|26653.72|26653.72|26657.26|26657.26|26657.26|26657.26|26653.72|26653.72|0
1622027390000|2021-05-26 11:09:50|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|0
1622027400000|2021-05-26 11:10:00|26653.52|26653.52|26653.52|26653.52|26653.52|26653.52|26653.52|26653.52|0
1622027420000|2021-05-26 11:10:20|26653.33|26653.33|26653.33|26653.33|26653.33|26653.33|26653.33|26653.33|0
1622027430000|2021-05-26 11:10:30|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|0
1622027470000|2021-05-26 11:11:10|26650.37|26650.37|26650.56|26650.56|26650.56|26650.56|26650.37|26650.37|0
1622027480000|2021-05-26 11:11:20|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|26650.17|0
1622027620000|2021-05-26 11:13:40|26643.09|26643.09|26639.55|26639.55|26643.09|26643.09|26639.55|26639.55|0
1622027630000|2021-05-26 11:13:50|26646.63|26646.63|26646.63|26646.63|26646.63|26646.63|26646.63|26646.63|0
1622027670000|2021-05-26 11:14:30|26657.26|26657.26|26657.26|26657.26|26657.26|26657.26|26657.26|26657.26|0
1622027690000|2021-05-26 11:14:50|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|0
1622027700000|2021-05-26 11:15:00|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|0
1622027740000|2021-05-26 11:15:40|26658.05|26658.05|26658.05|26658.05|26658.05|26658.05|26658.05|26658.05|0
1622027760000|2021-05-26 11:16:00|26658.24|26658.24|26647.62|26647.62|26658.24|26658.24|26647.62|26647.62|0
1622027820000|2021-05-26 11:17:00|26644.08|26644.08|26644.08|26644.08|26644.08|26644.08|26644.08|26644.08|0
1622027850000|2021-05-26 11:17:30|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|0
1622027860000|2021-05-26 11:17:40|26654.7|26654.7|26654.7|26654.7|26654.7|26654.7|26654.7|26654.7|0
1622027970000|2021-05-26 11:19:30|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|0
1622028010000|2021-05-26 11:20:10|26648.03|26648.03|26648.03|26648.03|26648.03|26648.03|26648.03|26648.03|0
1622028110000|2021-05-26 11:21:50|26647.62|26647.62|26640.54|26640.54|26647.62|26647.62|26640.54|26640.54|0
1622028120000|2021-05-26 11:22:00|26639.96|26639.96|26639.96|26639.96|26639.96|26639.96|26639.96|26639.96|0
1622028140000|2021-05-26 11:22:20|26639|26639|26638.81|26638.81|26639|26639|26638.81|26638.81|0
1622028160000|2021-05-26 11:22:40|26649.43|26649.43|26663.6|26663.6|26663.6|26663.6|26649.43|26649.43|0
1622028170000|2021-05-26 11:22:50|26664.8|26664.8|26664.8|26664.8|26664.8|26664.8|26664.8|26664.8|0
1622028180000|2021-05-26 11:23:00|26671.88|26671.88|26671.88|26671.88|26671.88|26671.88|26671.88|26671.88|0
1622028190000|2021-05-26 11:23:10|26682.51|26682.51|26682.51|26682.51|26682.51|26682.51|26682.51|26682.51|0
1622028200000|2021-05-26 11:23:20|26681.93|26681.93|26681.55|26681.55|26681.93|26681.93|26681.55|26681.55|0
1622028220000|2021-05-26 11:23:40|26680.97|26680.97|26692.01|26692.01|26692.01|26692.01|26680.97|26680.97|0
1622028230000|2021-05-26 11:23:50|26695.55|26695.55|26702.63|26702.63|26702.63|26702.63|26695.55|26695.55|0
1622028240000|2021-05-26 11:24:00|26699.09|26699.09|26710.89|26710.89|26710.89|26710.89|26699.09|26699.09|0
1622028250000|2021-05-26 11:24:10|26711.3|26711.3|26704.41|26704.41|26715.03|26715.03|26704.41|26704.41|0
1622028260000|2021-05-26 11:24:20|26705.37|26705.37|26705.37|26705.37|26705.37|26705.37|26705.37|26705.37|0
1622028310000|2021-05-26 11:25:10|26708.91|26708.91|26708.91|26708.91|26708.91|26708.91|26708.91|26708.91|0
1622028330000|2021-05-26 11:25:30|26709.1|26709.1|26710.06|26710.06|26710.06|26710.06|26709.1|26709.1|0
1622028340000|2021-05-26 11:25:40|26717.14|26717.14|26717.14|26717.14|26717.14|26717.14|26717.14|26717.14|0
1622028360000|2021-05-26 11:26:00|26715.99|26715.99|26714.62|26714.62|26715.99|26715.99|26714.62|26714.62|0
1622028370000|2021-05-26 11:26:10|26707.54|26707.54|26707.54|26707.54|26707.54|26707.54|26707.54|26707.54|0
1622028380000|2021-05-26 11:26:20|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|0
1622028390000|2021-05-26 11:26:30|26708.69|26708.69|26715.78|26715.78|26715.78|26715.78|26708.69|26708.69|0
1622028450000|2021-05-26 11:27:30|26719.32|26719.32|26719.32|26719.32|26719.32|26719.32|26719.32|26719.32|0
1622028460000|2021-05-26 11:27:40|26722.86|26722.86|26722.86|26722.86|26722.86|26722.86|26722.86|26722.86|0
1622028480000|2021-05-26 11:28:00|26726.4|26726.4|26708.69|26708.69|26726.4|26726.4|26708.69|26708.69|0
1622028500000|2021-05-26 11:28:20|26705.15|26705.15|26698.07|26698.07|26705.15|26705.15|26698.07|26698.07|0
1622028520000|2021-05-26 11:28:40|26698.26|26698.26|26705.54|26705.54|26705.54|26705.54|26698.26|26698.26|0
1622028530000|2021-05-26 11:28:50|26701.99|26701.99|26698.45|26698.45|26701.99|26701.99|26698.45|26698.45|0
1622028540000|2021-05-26 11:29:00|26691.37|26691.37|26684.86|26684.86|26691.37|26691.37|26677.21|26677.21|0
1622028580000|2021-05-26 11:29:40|26681.32|26681.32|26681.32|26681.32|26681.32|26681.32|26681.32|26681.32|0
1622028640000|2021-05-26 11:30:40|26679.98|26679.98|26680.75|26680.75|26680.75|26680.75|26679.98|26679.98|0
1622028700000|2021-05-26 11:31:40|26680.94|26680.94|26681.13|26681.13|26681.13|26681.13|26680.94|26680.94|0
1622028720000|2021-05-26 11:32:00|26684.67|26684.67|26684.1|26684.1|26684.67|26684.67|26684.1|26684.1|0
1622028730000|2021-05-26 11:32:10|26683.33|26683.33|26683.52|26683.52|26683.52|26683.52|26683.33|26683.33|0
1622028820000|2021-05-26 11:33:40|26679.98|26679.98|26679.38|26679.38|26679.98|26679.98|26679.38|26679.38|0
1622028830000|2021-05-26 11:33:50|26678.99|26678.99|26675.45|26675.45|26678.99|26678.99|26675.45|26675.45|0
1622028890000|2021-05-26 11:34:50|26675.07|26675.07|26675.07|26675.07|26675.07|26675.07|26675.07|26675.07|0
1622028930000|2021-05-26 11:35:30|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|0
1622028940000|2021-05-26 11:35:40|26664.64|26664.64|26664.64|26664.64|26664.64|26664.64|26664.64|26664.64|0
1622028950000|2021-05-26 11:35:50|26668.18|26668.18|26671.72|26671.72|26671.72|26671.72|26668.18|26668.18|0
1622028960000|2021-05-26 11:36:00|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|0
1622028990000|2021-05-26 11:36:30|26672.9|26672.9|26672.9|26672.9|26672.9|26672.9|26672.9|26672.9|0
1622029000000|2021-05-26 11:36:40|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|26672.3|0
1622029020000|2021-05-26 11:37:00|26672.71|26672.71|26672.71|26672.71|26672.71|26672.71|26672.71|26672.71|0
1622029080000|2021-05-26 11:38:00|26673.31|26673.31|26673.91|26673.91|26673.91|26673.91|26673.31|26673.31|0
1622029090000|2021-05-26 11:38:10|26673.72|26673.72|26673.72|26673.72|26673.72|26673.72|26673.72|26673.72|0
1622029100000|2021-05-26 11:38:20|26670.18|26670.18|26670.18|26670.18|26670.18|26670.18|26670.18|26670.18|0
1622029130000|2021-05-26 11:38:50|26666.64|26666.64|26666.64|26666.64|26666.64|26666.64|26666.64|26666.64|0
1622029140000|2021-05-26 11:39:00|26659.55|26659.55|26666.64|26666.64|26666.64|26666.64|26659.55|26659.55|0
1622029170000|2021-05-26 11:39:30|26666.06|26666.06|26666.06|26666.06|26666.06|26666.06|26666.06|26666.06|0
1622029200000|2021-05-26 11:40:00|26669.6|26669.6|26669.41|26669.41|26670.01|26670.01|26669.41|26669.41|0
1622029230000|2021-05-26 11:40:30|26669|26669|26668.59|26668.59|26669|26669|26668.59|26668.59|0
1622029240000|2021-05-26 11:40:40|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|26667.99|0
1622029250000|2021-05-26 11:40:50|26664.45|26664.45|26660.9|26660.9|26664.45|26664.45|26660.9|26660.9|0
1622029270000|2021-05-26 11:41:10|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|0
1622029320000|2021-05-26 11:42:00|26660.9|26660.9|26657.36|26657.36|26660.9|26660.9|26657.36|26657.36|0
1622029390000|2021-05-26 11:43:10|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|0
1622029400000|2021-05-26 11:43:20|26646.93|26646.93|26639.85|26639.85|26646.93|26646.93|26639.85|26639.85|0
1622029410000|2021-05-26 11:43:30|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|0
1622029420000|2021-05-26 11:43:40|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|0
1622029440000|2021-05-26 11:44:00|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|0
1622029460000|2021-05-26 11:44:20|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|0
1622029500000|2021-05-26 11:45:00|26646.55|26646.55|26645.95|26645.95|26646.55|26646.55|26645.95|26645.95|0
1622029510000|2021-05-26 11:45:10|26642.41|26642.41|26642.41|26642.41|26642.41|26642.41|26642.41|26642.41|0
1622029560000|2021-05-26 11:46:00|26638.86|26638.86|26642.41|26642.41|26642.41|26642.41|26638.86|26638.86|0
1622029600000|2021-05-26 11:46:40|26645.95|26645.95|26645.95|26645.95|26645.95|26645.95|26645.95|26645.95|0
1622029620000|2021-05-26 11:47:00|26649.49|26649.49|26649.49|26649.49|26649.49|26649.49|26649.49|26649.49|0
1622029680000|2021-05-26 11:48:00|26649.3|26649.3|26649.3|26649.3|26649.3|26649.3|26649.3|26649.3|0
1622029690000|2021-05-26 11:48:10|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|0
1622029750000|2021-05-26 11:49:10|26652.65|26652.65|26656.79|26656.79|26656.79|26656.79|26652.65|26652.65|0
1622029770000|2021-05-26 11:49:30|26656.98|26656.98|26657.17|26657.17|26657.17|26657.17|26656.98|26656.98|0
1622029850000|2021-05-26 11:50:50|26664.25|26664.25|26650.09|26650.09|26671.34|26671.34|26650.09|26650.09|0
1622029860000|2021-05-26 11:51:00|26657.17|26657.17|26660.71|26660.71|26660.71|26660.71|26657.17|26657.17|0
1622029920000|2021-05-26 11:52:00|26660.52|26660.52|26660.14|26660.14|26660.52|26660.52|26660.14|26660.14|0
1622029930000|2021-05-26 11:52:10|26659.73|26659.73|26660.55|26660.55|26660.55|26660.55|26659.73|26659.73|0
1622029990000|2021-05-26 11:53:10|26649.92|26649.92|26642.84|26642.84|26649.92|26649.92|26642.84|26642.84|0
1622030030000|2021-05-26 11:53:50|26639.3|26639.3|26639.3|26639.3|26639.3|26639.3|26639.3|26639.3|0
1622030090000|2021-05-26 11:54:50|26638.7|26638.7|26638.7|26638.7|26638.7|26638.7|26638.7|26638.7|0
1622030110000|2021-05-26 11:55:10|26635.16|26635.16|26633.24|26633.24|26635.16|26635.16|26633.24|26633.24|0
1622030120000|2021-05-26 11:55:20|26632.28|26632.28|26631.9|26631.9|26632.28|26632.28|26631.9|26631.9|0
1622030140000|2021-05-26 11:55:40|26628.36|26628.36|26627.97|26627.97|26628.36|26628.36|26627.4|26627.4|0
1622030150000|2021-05-26 11:55:50|26624.43|26624.43|26624.43|26624.43|26624.43|26624.43|26624.43|26624.43|0
1622030160000|2021-05-26 11:56:00|26623.86|26623.86|26613.23|26613.23|26623.86|26623.86|26613.23|26613.23|0
1622030170000|2021-05-26 11:56:10|26609.69|26609.69|26613.04|26613.04|26613.23|26613.23|26606.15|26606.15|0
1622030180000|2021-05-26 11:56:20|26602.42|26602.42|26609.88|26609.88|26609.88|26609.88|26602.03|26602.03|0
1622030190000|2021-05-26 11:56:30|26609.69|26609.69|26608.84|26608.84|26612.38|26612.38|26608.26|26608.26|0
1622030200000|2021-05-26 11:56:40|26609.03|26609.03|26609.41|26609.41|26609.41|26609.41|26609.03|26609.03|0
1622030220000|2021-05-26 11:57:00|26605.87|26605.87|26605.87|26605.87|26605.87|26605.87|26605.87|26605.87|0
1622030230000|2021-05-26 11:57:10|26605.29|26605.29|26606.64|26606.64|26606.64|26606.64|26605.29|26605.29|0
1622030250000|2021-05-26 11:57:30|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|0
1622030260000|2021-05-26 11:57:40|26601.94|26601.94|26601.94|26601.94|26601.94|26601.94|26601.94|26601.94|0
1622030320000|2021-05-26 11:58:40|26602.33|26602.33|26603.1|26603.1|26603.1|26603.1|26602.33|26602.33|0
1622030340000|2021-05-26 11:59:00|26606.64|26606.64|26603.1|26603.1|26606.64|26606.64|26603.1|26603.1|0
1622030400000|2021-05-26 12:00:00|26602.49|26602.49|26601.67|26601.67|26602.49|26602.49|26601.67|26601.67|0
1622030410000|2021-05-26 12:00:10|26602.88|26602.88|26602.88|26602.88|26602.88|26602.88|26602.88|26602.88|0
1622030420000|2021-05-26 12:00:20|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|26603.26|0
1622030440000|2021-05-26 12:00:40|26603.86|26603.86|26603.86|26603.86|26603.86|26603.86|26603.86|26603.86|0
1622030450000|2021-05-26 12:00:50|26604.63|26604.63|26594|26594|26604.63|26604.63|26594|26594|0
1622030460000|2021-05-26 12:01:00|26593.81|26593.81|26604.44|26604.44|26604.44|26604.44|26593.81|26593.81|0
1622030470000|2021-05-26 12:01:10|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|26607.98|0
1622030480000|2021-05-26 12:01:20|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|0
1622030500000|2021-05-26 12:01:40|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|26604.44|0
1622030510000|2021-05-26 12:01:50|26597.35|26597.35|26600.89|26600.89|26600.89|26600.89|26597.35|26597.35|0
1622030590000|2021-05-26 12:03:10|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|26597.35|0
1622030610000|2021-05-26 12:03:30|26593.81|26593.81|26583.19|26583.19|26593.81|26593.81|26579.65|26579.65|0
1622030640000|2021-05-26 12:04:00|26583|26583|26582.39|26582.39|26583|26583|26582.39|26582.39|0
1622030650000|2021-05-26 12:04:10|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|0
1622030670000|2021-05-26 12:04:30|26581.82|26581.82|26574.74|26574.74|26581.82|26581.82|26574.74|26574.74|0
1622030680000|2021-05-26 12:04:40|26571.2|26571.2|26570.59|26570.59|26571.2|26571.2|26570.59|26570.59|0
1622030690000|2021-05-26 12:04:50|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|26556.43|26556.43|0
1622030710000|2021-05-26 12:05:10|26563.51|26563.51|26563.32|26563.32|26563.51|26563.51|26563.32|26563.32|0
1622030720000|2021-05-26 12:05:20|26570.4|26570.4|26569.44|26569.44|26570.4|26570.4|26569.44|26569.44|0
1622030730000|2021-05-26 12:05:30|26562.36|26562.36|26562.36|26562.36|26562.36|26562.36|26562.36|26562.36|0
1622030740000|2021-05-26 12:05:40|26565.9|26565.9|26565.9|26565.9|26565.9|26565.9|26565.9|26565.9|0
1622030750000|2021-05-26 12:05:50|26566.48|26566.48|26560.16|26560.16|26567.24|26567.24|26560.16|26560.16|0
1622030760000|2021-05-26 12:06:00|26563.7|26563.7|26563.7|26563.7|26563.7|26563.7|26563.7|26563.7|0
1622030780000|2021-05-26 12:06:20|26567.24|26567.24|26567.24|26567.24|26567.24|26567.24|26567.24|26567.24|0
1622030800000|2021-05-26 12:06:40|26567.82|26567.82|26567.82|26567.82|26567.82|26567.82|26567.82|26567.82|0
1622030820000|2021-05-26 12:07:00|26568.2|26568.2|26578.83|26578.83|26578.83|26578.83|26568.2|26568.2|0
1622030830000|2021-05-26 12:07:10|26582.37|26582.37|26585.91|26585.91|26585.91|26585.91|26582.37|26582.37|0
1622030860000|2021-05-26 12:07:40|26592.99|26592.99|26600.07|26600.07|26600.07|26600.07|26592.99|26592.99|0
1622030880000|2021-05-26 12:08:00|26599.69|26599.69|26599.69|26599.69|26599.69|26599.69|26599.69|26599.69|0
1622030890000|2021-05-26 12:08:10|26603.23|26603.23|26603.23|26603.23|26603.23|26603.23|26603.23|26603.23|0
1622030950000|2021-05-26 12:09:10|26605.53|26605.53|26604.77|26604.77|26605.53|26605.53|26604.77|26604.77|0
1622030990000|2021-05-26 12:09:50|26611.85|26611.85|26615.39|26615.39|26615.39|26615.39|26611.85|26611.85|0
1622031000000|2021-05-26 12:10:00|26614.43|26614.43|26632.33|26632.33|26632.33|26632.33|26614.43|26614.43|0
1622031010000|2021-05-26 12:10:10|26628.79|26628.79|26636.47|26636.47|26636.47|26636.47|26628.79|26628.79|0
1622031020000|2021-05-26 12:10:20|26640.01|26640.01|26640.01|26640.01|26640.01|26640.01|26640.01|26640.01|0
1622031050000|2021-05-26 12:10:50|26644.16|26644.16|26644.16|26644.16|26644.16|26644.16|26644.16|26644.16|0
1622031060000|2021-05-26 12:11:00|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|0
1622031080000|2021-05-26 12:11:20|26643.58|26643.58|26643.58|26643.58|26643.58|26643.58|26643.58|26643.58|0
1622031090000|2021-05-26 12:11:30|26632.36|26632.36|26618.19|26618.19|26632.36|26632.36|26618.19|26618.19|0
1622031100000|2021-05-26 12:11:40|26614.65|26614.65|26613.45|26613.45|26614.65|26614.65|26613.45|26613.45|0
1622031110000|2021-05-26 12:11:50|26613.25|26613.25|26613.25|26613.25|26613.25|26613.25|26613.25|26613.25|0
1622031170000|2021-05-26 12:12:50|26599.09|26599.09|26597.89|26597.89|26599.09|26599.09|26597.89|26597.89|0
1622031240000|2021-05-26 12:14:00|26597.5|26597.5|26596.93|26596.93|26597.5|26597.5|26596.93|26596.93|0
1622031250000|2021-05-26 12:14:10|26597.69|26597.69|26598.08|26598.08|26598.08|26598.08|26597.69|26597.69|0
1622031330000|2021-05-26 12:15:30|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|0
1622031350000|2021-05-26 12:15:50|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|26602.82|0
1622031360000|2021-05-26 12:16:00|26606.36|26606.36|26606.36|26606.36|26606.36|26606.36|26606.36|26606.36|0
1622031370000|2021-05-26 12:16:10|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|26599.28|0
1622031380000|2021-05-26 12:16:20|26599.66|26599.66|26599.86|26599.86|26599.86|26599.86|26599.66|26599.66|0
1622031410000|2021-05-26 12:16:50|26603.4|26603.4|26603.4|26603.4|26603.4|26603.4|26603.4|26603.4|0
1622031430000|2021-05-26 12:17:10|26606.94|26606.94|26606.56|26606.56|26606.94|26606.94|26606.56|26606.56|0
1622031460000|2021-05-26 12:17:40|26610.1|26610.1|26610.1|26610.1|26610.1|26610.1|26610.1|26610.1|0
1622031480000|2021-05-26 12:18:00|26613.64|26613.64|26620.72|26620.72|26620.72|26620.72|26613.64|26613.64|0
1622031560000|2021-05-26 12:19:20|26620.34|26620.34|26620.72|26620.72|26620.72|26620.72|26620.34|26620.34|0
1622031580000|2021-05-26 12:19:40|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|26620.53|0
1622031590000|2021-05-26 12:19:50|26624.07|26624.07|26631.15|26631.15|26631.15|26631.15|26624.07|26624.07|0
1622031600000|2021-05-26 12:20:00|26634.69|26634.69|26634.69|26634.69|26634.69|26634.69|26634.69|26634.69|0
1622031610000|2021-05-26 12:20:10|26638.23|26638.23|26639.44|26639.44|26639.44|26639.44|26638.23|26638.23|0
1622031620000|2021-05-26 12:20:20|26639.63|26639.63|26642.98|26642.98|26643.17|26643.17|26639.63|26639.63|0
1622031650000|2021-05-26 12:20:50|26639.44|26639.44|26628.81|26628.81|26639.44|26639.44|26628.81|26628.81|0
1622031660000|2021-05-26 12:21:00|26628.4|26628.4|26628.4|26628.4|26628.81|26628.81|26628.4|26628.4|0
1622031670000|2021-05-26 12:21:10|26629.22|26629.22|26629.22|26629.22|26629.22|26629.22|26629.22|26629.22|0
1622031700000|2021-05-26 12:21:40|26629.83|26629.83|26629.83|26629.83|26629.83|26629.83|26629.83|26629.83|0
1622031730000|2021-05-26 12:22:10|26633.37|26633.37|26636.91|26636.91|26636.91|26636.91|26633.37|26633.37|0
1622031740000|2021-05-26 12:22:20|26636.72|26636.72|26636.72|26636.72|26636.72|26636.72|26636.72|26636.72|0
1622031750000|2021-05-26 12:22:30|26636.53|26636.53|26636.53|26636.53|26636.72|26636.72|26635.76|26635.76|0
1622031770000|2021-05-26 12:22:50|26636.72|26636.72|26636.72|26636.72|26636.72|26636.72|26636.53|26636.53|0
1622031830000|2021-05-26 12:23:50|26640.26|26640.26|26639.85|26639.85|26640.26|26640.26|26639.85|26639.85|0
1622031890000|2021-05-26 12:24:50|26643.39|26643.39|26646.93|26646.93|26646.93|26646.93|26643.39|26643.39|0
1622031900000|2021-05-26 12:25:00|26650.47|26650.47|26646.93|26646.93|26650.47|26650.47|26646.93|26646.93|0
1622031910000|2021-05-26 12:25:10|26650.47|26650.47|26668.37|26668.37|26668.37|26668.37|26650.47|26650.47|0
1622031920000|2021-05-26 12:25:20|26668.56|26668.56|26675.64|26675.64|26675.64|26675.64|26668.56|26668.56|0
1622031940000|2021-05-26 12:25:40|26672.1|26672.1|26671.91|26671.91|26672.1|26672.1|26671.91|26671.91|0
1622031950000|2021-05-26 12:25:50|26672.51|26672.51|26672.51|26672.51|26672.51|26672.51|26672.51|26672.51|0
1622031960000|2021-05-26 12:26:00|26672.92|26672.92|26665.84|26665.84|26672.92|26672.92|26665.84|26665.84|0
1622032000000|2021-05-26 12:26:40|26658.76|26658.76|26662.3|26662.3|26662.3|26662.3|26658.76|26658.76|0
1622032100000|2021-05-26 12:28:20|26669.38|26669.38|26665.84|26665.84|26669.38|26669.38|26665.84|26665.84|0
1622032110000|2021-05-26 12:28:30|26666.03|26666.03|26666.22|26666.22|26666.22|26666.22|26666.03|26666.03|0
1622032120000|2021-05-26 12:28:40|26666.99|26666.99|26671.13|26671.13|26671.13|26671.13|26666.99|26666.99|0
1622032130000|2021-05-26 12:28:50|26664.05|26664.05|26665.2|26665.2|26665.2|26665.2|26664.05|26664.05|0
1622032150000|2021-05-26 12:29:10|26665.39|26665.39|26665.59|26665.59|26665.59|26665.59|26665.39|26665.39|0
1622032170000|2021-05-26 12:29:30|26666|26666|26666|26666|26666|26666|26666|26666|0
1622032180000|2021-05-26 12:29:40|26665.61|26665.61|26665.04|26665.04|26665.61|26665.61|26665.04|26665.04|0
1622032200000|2021-05-26 12:30:00|26668.58|26668.58|26668.58|26668.58|26668.58|26668.58|26668.58|26668.58|0
1622032230000|2021-05-26 12:30:30|26672.12|26672.12|26673.35|26673.35|26673.35|26673.35|26672.12|26672.12|0
1622032260000|2021-05-26 12:31:00|26669.81|26669.81|26669.24|26669.24|26669.81|26669.81|26669.24|26669.24|0
1622032300000|2021-05-26 12:31:40|26668.82|26668.82|26668.82|26668.82|26668.82|26668.82|26668.82|26668.82|0
1622032320000|2021-05-26 12:32:00|26665.28|26665.28|26658.2|26658.2|26665.28|26665.28|26658.2|26658.2|0
1622032330000|2021-05-26 12:32:10|26657|26657|26656.61|26656.61|26657|26657|26656.61|26656.61|0
1622032420000|2021-05-26 12:33:40|26660.16|26660.16|26660.16|26660.16|26660.16|26660.16|26660.16|26660.16|0
1622032430000|2021-05-26 12:33:50|26663.7|26663.7|26663.7|26663.7|26663.7|26663.7|26663.7|26663.7|0
1622032440000|2021-05-26 12:34:00|26660.16|26660.16|26656.61|26656.61|26660.16|26660.16|26656.61|26656.61|0
1622032490000|2021-05-26 12:34:50|26660.16|26660.16|26660.54|26660.54|26660.54|26660.54|26659.39|26659.39|0
1622032550000|2021-05-26 12:35:50|26657|26657|26657|26657|26657|26657|26657|26657|0
1622032560000|2021-05-26 12:36:00|26657.41|26657.41|26653.87|26653.87|26657.41|26657.41|26653.87|26653.87|0
1622032600000|2021-05-26 12:36:40|26650.33|26650.33|26650.33|26650.33|26650.33|26650.33|26650.33|26650.33|0
1622032630000|2021-05-26 12:37:10|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|26650.13|0
1622032650000|2021-05-26 12:37:30|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|0
1622032660000|2021-05-26 12:37:40|26639.1|26639.1|26632.02|26632.02|26639.1|26639.1|26632.02|26632.02|0
1622032670000|2021-05-26 12:37:50|26631.63|26631.63|26631.83|26631.83|26631.83|26631.83|26631.63|26631.63|0
1622032700000|2021-05-26 12:38:20|26632.43|26632.43|26632.43|26632.43|26632.43|26632.43|26632.43|26632.43|0
1622032710000|2021-05-26 12:38:30|26628.89|26628.89|26628.48|26628.48|26629.08|26629.08|26628.48|26628.48|0
1622032720000|2021-05-26 12:38:40|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|0
1622032760000|2021-05-26 12:39:20|26623.98|26623.98|26624.55|26624.55|26624.55|26624.55|26623.98|26623.98|0
1622032770000|2021-05-26 12:39:30|26628.09|26628.09|26631.63|26631.63|26631.63|26631.63|26628.09|26628.09|0
1622032780000|2021-05-26 12:39:40|26632.02|26632.02|26632.21|26632.21|26632.21|26632.21|26632.02|26632.02|0
1622032790000|2021-05-26 12:39:50|26632.02|26632.02|26632.02|26632.02|26632.02|26632.02|26632.02|26632.02|0
1622032800000|2021-05-26 12:40:00|26628.48|26628.48|26628.48|26628.48|26628.48|26628.48|26628.48|26628.48|0
1622032840000|2021-05-26 12:40:40|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|26624.93|0
1622032870000|2021-05-26 12:41:10|26628.48|26628.48|26632.84|26632.84|26632.84|26632.84|26628.48|26628.48|0
1622032880000|2021-05-26 12:41:20|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|26633.25|0
1622032950000|2021-05-26 12:42:30|26633.06|26633.06|26633.06|26633.06|26633.06|26633.06|26633.06|26633.06|0
1622032960000|2021-05-26 12:42:40|26636.6|26636.6|26633.06|26633.06|26636.6|26636.6|26633.06|26633.06|0
1622032980000|2021-05-26 12:43:00|26633.25|26633.25|26633.06|26633.06|26633.25|26633.25|26633.06|26633.06|0
1622033020000|2021-05-26 12:43:40|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|0
1622033060000|2021-05-26 12:44:20|26625.97|26625.97|26625.97|26625.97|26625.97|26625.97|26625.97|26625.97|0
1622033100000|2021-05-26 12:45:00|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|0
1622033130000|2021-05-26 12:45:30|26621.83|26621.83|26621.83|26621.83|26621.83|26621.83|26621.83|26621.83|0
1622033140000|2021-05-26 12:45:40|26625.37|26625.37|26628.91|26628.91|26628.91|26628.91|26625.37|26625.37|0
1622033190000|2021-05-26 12:46:30|26632.46|26632.46|26632.46|26632.46|26632.46|26632.46|26632.46|26632.46|0
1622033220000|2021-05-26 12:47:00|26628.91|26628.91|26628.91|26628.91|26628.91|26628.91|26628.91|26628.91|0
1622033230000|2021-05-26 12:47:10|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|26625.37|0
1622033250000|2021-05-26 12:47:30|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|0
1622033260000|2021-05-26 12:47:40|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|0
1622033290000|2021-05-26 12:48:10|26617.69|26617.69|26617.69|26617.69|26617.69|26617.69|26617.69|26617.69|0
1622033310000|2021-05-26 12:48:30|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|26621.23|0
1622033340000|2021-05-26 12:49:00|26624.77|26624.77|26624.58|26624.58|26624.77|26624.77|26624.58|26624.58|0
1622033350000|2021-05-26 12:49:10|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|26624.77|0
1622033370000|2021-05-26 12:49:30|26624.58|26624.58|26624.58|26624.58|26624.58|26624.58|26624.58|26624.58|0
1622033430000|2021-05-26 12:50:30|26624.96|26624.96|26625.15|26625.15|26625.15|26625.15|26624.96|26624.96|0
1622033450000|2021-05-26 12:50:50|26628.7|26628.7|26628.7|26628.7|26628.7|26628.7|26628.7|26628.7|0
1622033480000|2021-05-26 12:51:20|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|26629.52|0
1622033490000|2021-05-26 12:51:30|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|0
1622033550000|2021-05-26 12:52:30|26625.78|26625.78|26625.59|26625.59|26625.78|26625.78|26625.59|26625.59|0
1622033580000|2021-05-26 12:53:00|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|0
1622033620000|2021-05-26 12:53:40|26625.59|26625.59|26625.59|26625.59|26625.59|26625.59|26625.59|26625.59|0
1622033650000|2021-05-26 12:54:10|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|26622.05|0
1622033670000|2021-05-26 12:54:30|26625.59|26625.59|26625.78|26625.78|26625.78|26625.78|26625.59|26625.59|0
1622033730000|2021-05-26 12:55:30|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|26625.98|0
1622033800000|2021-05-26 12:56:40|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|26627.18|0
1622033810000|2021-05-26 12:56:50|26623.64|26623.64|26627.18|26627.18|26627.18|26627.18|26623.64|26623.64|0
1622033850000|2021-05-26 12:57:30|26627.59|26627.59|26627.18|26627.18|26627.59|26627.59|26627.18|26627.18|0
1622033860000|2021-05-26 12:57:40|26627.59|26627.59|26627.59|26627.59|26627.59|26627.59|26627.59|26627.59|0
1622033880000|2021-05-26 12:58:00|26634.67|26634.67|26638.21|26638.21|26638.21|26638.21|26634.67|26634.67|0
1622033960000|2021-05-26 12:59:20|26641.75|26641.75|26641.75|26641.75|26641.75|26641.75|26641.75|26641.75|0
1622034000000|2021-05-26 13:00:00|26645.3|26645.3|26655.92|26655.92|26655.92|26655.92|26645.3|26645.3|0
1622034010000|2021-05-26 13:00:10|26659.46|26659.46|26655.92|26655.92|26659.46|26659.46|26652.38|26652.38|0
1622034130000|2021-05-26 13:02:10|26659.46|26659.46|26659.46|26659.46|26659.46|26659.46|26659.46|26659.46|0
1622034140000|2021-05-26 13:02:20|26663|26663|26670.08|26670.08|26670.08|26670.08|26663|26663|0
1622034170000|2021-05-26 13:02:50|26673.63|26673.63|26673.63|26673.63|26673.63|26673.63|26673.63|26673.63|0
1622034180000|2021-05-26 13:03:00|26673.82|26673.82|26673.82|26673.82|26674.01|26674.01|26673.82|26673.82|0
1622034210000|2021-05-26 13:03:30|26670.28|26670.28|26670.28|26670.28|26670.28|26670.28|26670.28|26670.28|0
1622034240000|2021-05-26 13:04:00|26663.19|26663.19|26655.54|26655.54|26663.19|26663.19|26655.54|26655.54|0
1622034250000|2021-05-26 13:04:10|26655.73|26655.73|26655.73|26655.73|26655.73|26655.73|26655.73|26655.73|0
1622034260000|2021-05-26 13:04:20|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|0
1622034300000|2021-05-26 13:05:00|26656.55|26656.55|26660.09|26660.09|26660.09|26660.09|26656.55|26656.55|0
1622034330000|2021-05-26 13:05:30|26663.63|26663.63|26667.77|26667.77|26667.77|26667.77|26663.63|26663.63|0
1622034340000|2021-05-26 13:05:40|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|0
1622034380000|2021-05-26 13:06:20|26661.29|26661.29|26661.29|26661.29|26661.29|26661.29|26661.29|26661.29|0
1622034410000|2021-05-26 13:06:50|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|26660.69|0
1622034420000|2021-05-26 13:07:00|26653.61|26653.61|26653.61|26653.61|26653.61|26653.61|26653.61|26653.61|0
1622034500000|2021-05-26 13:08:20|26657.15|26657.15|26657.34|26657.34|26657.53|26657.53|26657.15|26657.15|0
1622034520000|2021-05-26 13:08:40|26656.93|26656.93|26657.34|26657.34|26657.34|26657.34|26656.93|26656.93|0
1622034530000|2021-05-26 13:08:50|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|0
1622034570000|2021-05-26 13:09:30|26654.21|26654.21|26654.21|26654.21|26654.21|26654.21|26654.21|26654.21|0
1622034590000|2021-05-26 13:09:50|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|26653.8|0
1622034600000|2021-05-26 13:10:00|26652.98|26652.98|26652.98|26652.98|26652.98|26652.98|26652.98|26652.98|0
1622034640000|2021-05-26 13:10:40|26653.39|26653.39|26653.39|26653.39|26653.39|26653.39|26653.39|26653.39|0
1622034680000|2021-05-26 13:11:20|26653.01|26653.01|26652.82|26652.82|26653.2|26653.2|26652.82|26652.82|0
1622034690000|2021-05-26 13:11:30|26653.01|26653.01|26653.01|26653.01|26653.01|26653.01|26653.01|26653.01|0
1622034720000|2021-05-26 13:12:00|26656.55|26656.55|26656.55|26656.55|26656.55|26656.55|26656.55|26656.55|0
1622034740000|2021-05-26 13:12:20|26656.93|26656.93|26656.93|26656.93|26656.93|26656.93|26656.93|26656.93|0
1622034750000|2021-05-26 13:12:30|26657.53|26657.53|26657.15|26657.15|26657.53|26657.53|26657.15|26657.15|0
1622034770000|2021-05-26 13:12:50|26656.57|26656.57|26657.15|26657.15|26657.15|26657.15|26656.57|26656.57|0
1622034780000|2021-05-26 13:13:00|26660.69|26660.69|26664.23|26664.23|26664.23|26664.23|26660.69|26660.69|0
1622034790000|2021-05-26 13:13:10|26667.77|26667.77|26667.77|26667.77|26667.77|26667.77|26667.77|26667.77|0
1622034840000|2021-05-26 13:14:00|26674.86|26674.86|26674.86|26674.86|26674.86|26674.86|26674.86|26674.86|0
1622034860000|2021-05-26 13:14:20|26678.4|26678.4|26678.4|26678.4|26678.4|26678.4|26678.4|26678.4|0
1622034870000|2021-05-26 13:14:30|26681.94|26681.94|26685.48|26685.48|26685.48|26685.48|26681.94|26681.94|0
1622034880000|2021-05-26 13:14:40|26685.1|26685.1|26688.64|26688.64|26688.64|26688.64|26685.1|26685.1|0
1622034910000|2021-05-26 13:15:10|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|0
1622034930000|2021-05-26 13:15:30|26688.64|26688.64|26688.64|26688.64|26688.64|26688.64|26688.64|26688.64|0
1622034940000|2021-05-26 13:15:40|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|0
1622034970000|2021-05-26 13:16:10|26695.72|26695.72|26696.3|26696.3|26696.3|26696.3|26695.72|26695.72|0
1622034990000|2021-05-26 13:16:30|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|0
1622035000000|2021-05-26 13:16:40|26689.21|26689.21|26689.21|26689.21|26689.21|26689.21|26689.21|26689.21|0
1622035020000|2021-05-26 13:17:00|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|0
1622035050000|2021-05-26 13:17:30|26679|26679|26686.08|26686.08|26686.08|26686.08|26679|26679|0
1622035120000|2021-05-26 13:18:40|26693.16|26693.16|26693.16|26693.16|26693.16|26693.16|26693.16|26693.16|0
1622035130000|2021-05-26 13:18:50|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|26689.62|0
1622035140000|2021-05-26 13:19:00|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|26686.08|0
1622035160000|2021-05-26 13:19:20|26682.54|26682.54|26682.54|26682.54|26682.54|26682.54|26682.54|26682.54|0
1622035200000|2021-05-26 13:20:00|26682.95|26682.95|26683.36|26683.36|26683.36|26683.36|26682.95|26682.95|0
1622035210000|2021-05-26 13:20:10|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|0
1622035260000|2021-05-26 13:21:00|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|0
1622035270000|2021-05-26 13:21:10|26689.87|26689.87|26689.87|26689.87|26689.87|26689.87|26689.87|26689.87|0
1622035280000|2021-05-26 13:21:20|26682.79|26682.79|26682.79|26682.79|26682.79|26682.79|26682.79|26682.79|0
1622035300000|2021-05-26 13:21:40|26686.33|26686.33|26689.87|26689.87|26689.87|26689.87|26686.33|26686.33|0
1622035340000|2021-05-26 13:22:20|26693.41|26693.41|26693.41|26693.41|26693.41|26693.41|26693.41|26693.41|0
1622035350000|2021-05-26 13:22:30|26696.95|26696.95|26701.31|26701.31|26701.31|26701.31|26696.95|26696.95|0
1622035370000|2021-05-26 13:22:50|26704.86|26704.86|26704.86|26704.86|26704.86|26704.86|26704.86|26704.86|0
1622035380000|2021-05-26 13:23:00|26705.62|26705.62|26705.62|26705.62|26705.62|26705.62|26705.62|26705.62|0
1622035400000|2021-05-26 13:23:20|26709.16|26709.16|26709.57|26709.57|26709.57|26709.57|26709.16|26709.16|0
1622035440000|2021-05-26 13:24:00|26716.66|26716.66|26718.46|26718.46|26718.46|26718.46|26716.66|26716.66|0
1622035450000|2021-05-26 13:24:10|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|26719.06|0
1622035460000|2021-05-26 13:24:20|26715.52|26715.52|26715.52|26715.52|26715.52|26715.52|26715.52|26715.52|0
1622035480000|2021-05-26 13:24:40|26715.71|26715.71|26716.1|26716.1|26716.1|26716.1|26715.71|26715.71|0
1622035500000|2021-05-26 13:25:00|26716.48|26716.48|26716.48|26716.48|26716.48|26716.48|26716.48|26716.48|0
1622035510000|2021-05-26 13:25:10|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|0
1622035520000|2021-05-26 13:25:20|26723.56|26723.56|26727.1|26727.1|26727.1|26727.1|26723.56|26723.56|0
1622035550000|2021-05-26 13:25:50|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|26720.02|0
1622035600000|2021-05-26 13:26:40|26719.61|26719.61|26719.61|26719.61|26719.61|26719.61|26719.61|26719.61|0
1622035610000|2021-05-26 13:26:50|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|0
1622035620000|2021-05-26 13:27:00|26715.47|26715.47|26715.47|26715.47|26715.47|26715.47|26715.47|26715.47|0
1622035640000|2021-05-26 13:27:20|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|0
1622035650000|2021-05-26 13:27:30|26715.47|26715.47|26722.36|26722.36|26722.36|26722.36|26715.28|26715.28|0
1622035660000|2021-05-26 13:27:40|26718.82|26718.82|26722.36|26722.36|26722.36|26722.36|26718.82|26718.82|0
1622035680000|2021-05-26 13:28:00|26718.82|26718.82|26718.82|26718.82|26718.82|26718.82|26718.82|26718.82|0
1622035690000|2021-05-26 13:28:10|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|26719.01|0
1622035700000|2021-05-26 13:28:20|26726.09|26726.09|26719.01|26719.01|26726.09|26726.09|26719.01|26719.01|0
1622035710000|2021-05-26 13:28:30|26711.93|26711.93|26711.93|26711.93|26711.93|26711.93|26711.93|26711.93|0
1622035730000|2021-05-26 13:28:50|26712.5|26712.5|26712.5|26712.5|26712.5|26712.5|26712.5|26712.5|0
1622035790000|2021-05-26 13:29:50|26711.9|26711.9|26711.9|26711.9|26711.9|26711.9|26711.9|26711.9|0
1622035800000|2021-05-26 13:30:00|26708.36|26708.36|26706.02|26706.02|26708.36|26708.36|26697.74|26697.74|0
1622035810000|2021-05-26 13:30:10|26709.56|26709.56|26709.56|26709.56|26709.56|26709.56|26709.56|26709.56|0
1622035820000|2021-05-26 13:30:20|26710.17|26710.17|26710.17|26710.17|26710.17|26710.17|26710.17|26710.17|0
1622035830000|2021-05-26 13:30:30|26703.08|26703.08|26702.51|26702.51|26703.08|26703.08|26699.54|26699.54|0
1622035850000|2021-05-26 13:30:50|26706.05|26706.05|26713.13|26713.13|26713.13|26713.13|26706.05|26706.05|0
1622035860000|2021-05-26 13:31:00|26709.59|26709.59|26708.99|26708.99|26709.59|26709.59|26705.45|26705.45|0
1622035870000|2021-05-26 13:31:10|26712.53|26712.53|26712.53|26712.53|26712.53|26712.53|26712.53|26712.53|0
1622035880000|2021-05-26 13:31:20|26713.13|26713.13|26716.67|26716.67|26716.67|26716.67|26713.13|26713.13|0
1622035910000|2021-05-26 13:31:50|26720.21|26720.21|26720.21|26720.21|26723.75|26723.75|26720.21|26720.21|0
1622035920000|2021-05-26 13:32:00|26720.41|26720.41|26723.75|26723.75|26723.75|26723.75|26720.21|26720.21|0
1622035930000|2021-05-26 13:32:10|26723.15|26723.15|26723.15|26723.15|26723.15|26723.15|26723.15|26723.15|0
1622035940000|2021-05-26 13:32:20|26726.69|26726.69|26726.69|26726.69|26726.69|26726.69|26726.69|26726.69|0
1622035960000|2021-05-26 13:32:40|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|0
1622035970000|2021-05-26 13:32:50|26723.34|26723.34|26713.73|26713.73|26727.9|26727.9|26713.73|26713.73|0
1622035980000|2021-05-26 13:33:00|26720.82|26720.82|26720.21|26720.21|26720.82|26720.82|26720.21|26720.21|0
1622035990000|2021-05-26 13:33:10|26723.76|26723.76|26723.76|26723.76|26723.76|26723.76|26723.76|26723.76|0
1622036020000|2021-05-26 13:33:40|26720.21|26720.21|26721.42|26721.42|26721.42|26721.42|26720.21|26720.21|0
1622036030000|2021-05-26 13:33:50|26717.88|26717.88|26717.88|26717.88|26717.88|26717.88|26717.88|26717.88|0
1622036040000|2021-05-26 13:34:00|26717.27|26717.27|26717.27|26717.27|26717.27|26717.27|26717.27|26717.27|0
1622036050000|2021-05-26 13:34:10|26720.82|26720.82|26720.43|26720.43|26720.82|26720.82|26720.43|26720.43|0
1622036060000|2021-05-26 13:34:20|26716.89|26716.89|26716.89|26716.89|26716.89|26716.89|26716.89|26716.89|0
1622036070000|2021-05-26 13:34:30|26709.81|26709.81|26702.73|26702.73|26709.81|26709.81|26702.73|26702.73|0
1622036080000|2021-05-26 13:34:40|26701.91|26701.91|26701.49|26701.49|26701.91|26701.91|26701.49|26701.49|0
1622036090000|2021-05-26 13:34:50|26705.04|26705.04|26715.66|26715.66|26715.66|26715.66|26701.49|26701.49|0
1622036100000|2021-05-26 13:35:00|26719.2|26719.2|26718.79|26718.79|26719.2|26719.2|26718.6|26718.6|0
1622036110000|2021-05-26 13:35:10|26722.33|26722.33|26711.9|26711.9|26722.52|26722.52|26711.9|26711.9|0
1622036120000|2021-05-26 13:35:20|26701.28|26701.28|26701.28|26701.28|26701.28|26701.28|26701.28|26701.28|0
1622036130000|2021-05-26 13:35:30|26704.82|26704.82|26697.74|26697.74|26704.82|26704.82|26697.74|26697.74|0
1622036140000|2021-05-26 13:35:40|26708.36|26708.36|26701.28|26701.28|26708.36|26708.36|26701.28|26701.28|0
1622036150000|2021-05-26 13:35:50|26697.74|26697.74|26697.35|26697.35|26697.74|26697.74|26697.35|26697.35|0
1622036160000|2021-05-26 13:36:00|26697.74|26697.74|26697.74|26697.74|26697.74|26697.74|26694.19|26694.19|0
1622036170000|2021-05-26 13:36:10|26697.32|26697.32|26697.32|26697.32|26697.32|26697.32|26697.32|26697.32|0
1622036180000|2021-05-26 13:36:20|26693.78|26693.78|26694.99|26694.99|26694.99|26694.99|26693.78|26693.78|0
1622036190000|2021-05-26 13:36:30|26694.38|26694.38|26694.38|26694.38|26694.38|26694.38|26694.38|26694.38|0
1622036200000|2021-05-26 13:36:40|26697.93|26697.93|26701.47|26701.47|26701.47|26701.47|26697.93|26697.93|0
1622036220000|2021-05-26 13:37:00|26701.88|26701.88|26694.22|26694.22|26701.88|26701.88|26694.22|26694.22|0
1622036230000|2021-05-26 13:37:10|26697.76|26697.76|26694.22|26694.22|26697.76|26697.76|26694.22|26694.22|0
1622036240000|2021-05-26 13:37:20|26690.68|26690.68|26690.68|26690.68|26690.68|26690.68|26690.68|26690.68|0
1622036250000|2021-05-26 13:37:30|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|0
1622036280000|2021-05-26 13:38:00|26689.67|26689.67|26689.67|26689.67|26689.67|26689.67|26689.67|26689.67|0
1622036310000|2021-05-26 13:38:30|26682.58|26682.58|26682.58|26682.58|26682.58|26682.58|26682.58|26682.58|0
1622036320000|2021-05-26 13:38:40|26664.88|26664.88|26668.42|26668.42|26668.42|26668.42|26664.88|26664.88|0
1622036330000|2021-05-26 13:38:50|26661.34|26661.34|26657.6|26657.6|26661.34|26661.34|26657.6|26657.6|0
1622036360000|2021-05-26 13:39:20|26654.06|26654.06|26657.6|26657.6|26657.6|26657.6|26654.06|26654.06|0
1622036370000|2021-05-26 13:39:30|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|0
1622036380000|2021-05-26 13:39:40|26664.69|26664.69|26675.31|26675.31|26675.31|26675.31|26664.69|26664.69|0
1622036410000|2021-05-26 13:40:10|26678.85|26678.85|26678.85|26678.85|26678.85|26678.85|26678.85|26678.85|0
1622036420000|2021-05-26 13:40:20|26675.31|26675.31|26678.85|26678.85|26678.85|26678.85|26675.31|26675.31|0
1622036440000|2021-05-26 13:40:40|26679.45|26679.45|26679.45|26679.45|26679.45|26679.45|26679.45|26679.45|0
1622036460000|2021-05-26 13:41:00|26679.86|26679.86|26680.27|26680.27|26680.27|26680.27|26679.86|26679.86|0
1622036500000|2021-05-26 13:41:40|26683.82|26683.82|26683.82|26683.82|26683.82|26683.82|26683.82|26683.82|0
1622036520000|2021-05-26 13:42:00|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|0
1622036550000|2021-05-26 13:42:30|26690.9|26690.9|26690.9|26690.9|26690.9|26690.9|26690.9|26690.9|0
1622036580000|2021-05-26 13:43:00|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|0
1622036590000|2021-05-26 13:43:10|26694.44|26694.44|26694.44|26694.44|26694.44|26694.44|26694.44|26694.44|0
1622036600000|2021-05-26 13:43:20|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|0
1622036610000|2021-05-26 13:43:30|26673.19|26673.19|26665.51|26665.51|26673.19|26673.19|26661.97|26661.97|0
1622036630000|2021-05-26 13:43:50|26669.05|26669.05|26672.59|26672.59|26672.59|26672.59|26669.05|26669.05|0
1622036680000|2021-05-26 13:44:40|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|0
1622036690000|2021-05-26 13:44:50|26667.65|26667.65|26667.24|26667.24|26667.65|26667.65|26667.24|26667.24|0
1622036700000|2021-05-26 13:45:00|26670.78|26670.78|26670.78|26670.78|26681.41|26681.41|26670.78|26670.78|0
1622036710000|2021-05-26 13:45:10|26674.33|26674.33|26674.33|26674.33|26674.33|26674.33|26667.24|26667.24|0
1622036770000|2021-05-26 13:46:10|26670.78|26670.78|26667.24|26667.24|26670.78|26670.78|26667.24|26667.24|0
1622036780000|2021-05-26 13:46:20|26660.16|26660.16|26656.62|26656.62|26660.16|26660.16|26656.62|26656.62|0
1622036790000|2021-05-26 13:46:30|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|0
1622036800000|2021-05-26 13:46:40|26656.62|26656.62|26656.62|26656.62|26656.62|26656.62|26656.62|26656.62|0
1622036820000|2021-05-26 13:47:00|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|26653.08|0
1622036830000|2021-05-26 13:47:10|26652.48|26652.48|26652.48|26652.48|26652.48|26652.48|26652.48|26652.48|0
1622036860000|2021-05-26 13:47:40|26652.86|26652.86|26652.48|26652.48|26652.86|26652.86|26652.48|26652.48|0
1622036880000|2021-05-26 13:48:00|26652.86|26652.86|26659.94|26659.94|26659.94|26659.94|26652.86|26652.86|0
1622036900000|2021-05-26 13:48:20|26656.4|26656.4|26652.86|26652.86|26656.4|26656.4|26652.86|26652.86|0
1622036970000|2021-05-26 13:49:30|26649.32|26649.32|26652.86|26652.86|26652.86|26652.86|26649.32|26649.32|0
1622036980000|2021-05-26 13:49:40|26656.4|26656.4|26659.94|26659.94|26659.94|26659.94|26656.4|26656.4|0
1622037000000|2021-05-26 13:50:00|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|26659.75|0
1622037010000|2021-05-26 13:50:10|26656.21|26656.21|26656.21|26656.21|26656.21|26656.21|26656.21|26656.21|0
1622037020000|2021-05-26 13:50:20|26656.81|26656.81|26656.81|26656.81|26656.81|26656.81|26656.81|26656.81|0
1622037030000|2021-05-26 13:50:30|26660.35|26660.35|26660.35|26660.35|26660.35|26660.35|26660.35|26660.35|0
1622037040000|2021-05-26 13:50:40|26653.27|26653.27|26653.27|26653.27|26653.27|26653.27|26653.27|26653.27|0
1622037050000|2021-05-26 13:50:50|26650.14|26650.14|26650.14|26650.14|26650.14|26650.14|26650.14|26650.14|0
1622037060000|2021-05-26 13:51:00|26646.6|26646.6|26646.6|26646.6|26646.6|26646.6|26646.6|26646.6|0
1622037070000|2021-05-26 13:51:10|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|26646.79|0
1622037100000|2021-05-26 13:51:40|26650.33|26650.33|26657.82|26657.82|26657.82|26657.82|26650.33|26650.33|0
1622037130000|2021-05-26 13:52:10|26661.37|26661.37|26664.91|26664.91|26664.91|26664.91|26661.37|26661.37|0
1622037140000|2021-05-26 13:52:20|26664.52|26664.52|26664.52|26664.52|26664.52|26664.52|26664.52|26664.52|0
1622037190000|2021-05-26 13:53:10|26668.06|26668.06|26668.06|26668.06|26668.06|26668.06|26668.06|26668.06|0
1622037210000|2021-05-26 13:53:30|26671.61|26671.61|26671.61|26671.61|26671.61|26671.61|26671.61|26671.61|0
1622037220000|2021-05-26 13:53:40|26675.15|26675.15|26678.69|26678.69|26678.69|26678.69|26675.15|26675.15|0
1622037230000|2021-05-26 13:53:50|26679.29|26679.29|26679.29|26679.29|26679.29|26679.29|26679.29|26679.29|0
1622037240000|2021-05-26 13:54:00|26675.75|26675.75|26675.75|26675.75|26675.75|26675.75|26675.75|26675.75|0
1622037280000|2021-05-26 13:54:40|26661.58|26661.58|26661.58|26661.58|26661.58|26661.58|26661.58|26661.58|0
1622037290000|2021-05-26 13:54:50|26665.12|26665.12|26665.12|26665.12|26665.12|26665.12|26665.12|26665.12|0
1622037300000|2021-05-26 13:55:00|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|26668.67|0
1622037330000|2021-05-26 13:55:30|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|26672.21|0
1622037350000|2021-05-26 13:55:50|26675.75|26675.75|26676.13|26676.13|26676.32|26676.32|26675.75|26675.75|0
1622037380000|2021-05-26 13:56:20|26669.05|26669.05|26665.51|26665.51|26669.05|26669.05|26665.51|26665.51|0
1622037400000|2021-05-26 13:56:40|26665.7|26665.7|26665.7|26665.7|26665.7|26665.7|26665.7|26665.7|0
1622037410000|2021-05-26 13:56:50|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|0
1622037440000|2021-05-26 13:57:20|26661.97|26661.97|26662.35|26662.35|26662.35|26662.35|26661.97|26661.97|0
1622037460000|2021-05-26 13:57:40|26669.43|26669.43|26673.38|26673.38|26673.38|26673.38|26669.43|26669.43|0
1622037470000|2021-05-26 13:57:50|26672.78|26672.78|26672.78|26672.78|26672.78|26672.78|26672.78|26672.78|0
1622037480000|2021-05-26 13:58:00|26676.32|26676.32|26683.41|26683.41|26683.41|26683.41|26676.32|26676.32|0
1622037550000|2021-05-26 13:59:10|26686.95|26686.95|26690.49|26690.49|26690.49|26690.49|26686.95|26686.95|0
1622037560000|2021-05-26 13:59:20|26686.95|26686.95|26686.95|26686.95|26686.95|26686.95|26686.95|26686.95|0
1622037570000|2021-05-26 13:59:30|26694.03|26694.03|26701.11|26701.11|26701.11|26701.11|26694.03|26694.03|0
1622037600000|2021-05-26 14:00:00|26711.74|26711.74|26711.74|26711.74|26711.74|26711.74|26711.74|26711.74|0
1622037610000|2021-05-26 14:00:10|26708.2|26708.2|26708.2|26708.2|26708.2|26708.2|26708.2|26708.2|0
1622037640000|2021-05-26 14:00:40|26704.65|26704.65|26713.54|26713.54|26713.54|26713.54|26704.65|26704.65|0
1622037650000|2021-05-26 14:00:50|26717.08|26717.08|26721.23|26721.23|26721.23|26721.23|26717.08|26717.08|0
1622037660000|2021-05-26 14:01:00|26724.77|26724.77|26724.96|26724.96|26724.96|26724.96|26724.77|26724.77|0
1622037670000|2021-05-26 14:01:10|26728.5|26728.5|26732.04|26732.04|26732.04|26732.04|26728.5|26728.5|0
1622037680000|2021-05-26 14:01:20|26732.45|26732.45|26732.45|26732.45|26732.45|26732.45|26732.45|26732.45|0
1622037700000|2021-05-26 14:01:40|26735.99|26735.99|26728.91|26728.91|26735.99|26735.99|26728.91|26728.91|0
1622037710000|2021-05-26 14:01:50|26725.37|26725.37|26735.99|26735.99|26735.99|26735.99|26721.83|26721.83|0
1622037720000|2021-05-26 14:02:00|26728.91|26728.91|26739.53|26739.53|26739.53|26739.53|26728.91|26728.91|0
1622037730000|2021-05-26 14:02:10|26743.08|26743.08|26743.08|26743.08|26743.08|26743.08|26743.08|26743.08|0
1622037740000|2021-05-26 14:02:20|26750.16|26750.16|26750.16|26750.16|26750.16|26750.16|26746.62|26746.62|0
1622037750000|2021-05-26 14:02:30|26753.7|26753.7|26761.38|26761.38|26761.38|26761.38|26753.7|26753.7|0
1622037760000|2021-05-26 14:02:40|26761|26761|26761|26761|26761|26761|26761|26761|0
1622037770000|2021-05-26 14:02:50|26768.08|26768.08|26765.55|26765.55|26769.09|26769.09|26765.55|26765.55|0
1622037780000|2021-05-26 14:03:00|26769.09|26769.09|26768.68|26768.68|26769.09|26769.09|26768.68|26768.68|0
1622037790000|2021-05-26 14:03:10|26768.08|26768.08|26767.48|26767.48|26768.08|26768.08|26767.48|26767.48|0
1622037800000|2021-05-26 14:03:20|26767.29|26767.29|26753.12|26753.12|26767.29|26767.29|26753.12|26753.12|0
1622037860000|2021-05-26 14:04:20|26753.73|26753.73|26753.73|26753.73|26753.73|26753.73|26753.73|26753.73|0
1622037900000|2021-05-26 14:05:00|26746.64|26746.64|26745.44|26745.44|26746.64|26746.64|26741.9|26741.9|0
1622037910000|2021-05-26 14:05:10|26744.62|26744.62|26723.37|26723.37|26744.62|26744.62|26723.37|26723.37|0
1622037920000|2021-05-26 14:05:20|26726.91|26726.91|26733.99|26733.99|26733.99|26733.99|26723.37|26723.37|0
1622037930000|2021-05-26 14:05:30|26723.37|26723.37|26721.57|26721.57|26723.37|26723.37|26721.57|26721.57|0
1622037960000|2021-05-26 14:06:00|26728.65|26728.65|26728.65|26728.65|26728.65|26728.65|26728.65|26728.65|0
1622037990000|2021-05-26 14:06:30|26728.24|26728.24|26731.78|26731.78|26731.78|26731.78|26728.24|26728.24|0
1622038000000|2021-05-26 14:06:40|26731.37|26731.37|26731.37|26731.37|26731.37|26731.37|26731.37|26731.37|0
1622038010000|2021-05-26 14:06:50|26734.91|26734.91|26738.45|26738.45|26738.45|26738.45|26734.91|26734.91|0
1622038020000|2021-05-26 14:07:00|26741.99|26741.99|26749.07|26749.07|26749.07|26749.07|26741.99|26741.99|0
1622038030000|2021-05-26 14:07:10|26745.53|26745.53|26741.99|26741.99|26745.53|26745.53|26741.99|26741.99|0
1622038060000|2021-05-26 14:07:40|26742.18|26742.18|26742.18|26742.18|26742.18|26742.18|26742.18|26742.18|0
1622038070000|2021-05-26 14:07:50|26745.73|26745.73|26745.73|26745.73|26745.73|26745.73|26745.73|26745.73|0
1622038080000|2021-05-26 14:08:00|26749.27|26749.27|26749.27|26749.27|26749.27|26749.27|26749.27|26749.27|0
1622038090000|2021-05-26 14:08:10|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|0
1622038100000|2021-05-26 14:08:20|26742.79|26742.79|26742.79|26742.79|26742.79|26742.79|26742.79|26742.79|0
1622038140000|2021-05-26 14:09:00|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|26749.87|0
1622038160000|2021-05-26 14:09:20|26753.41|26753.41|26756.95|26756.95|26756.95|26756.95|26753.41|26753.41|0
1622038180000|2021-05-26 14:09:40|26760.49|26760.49|26764.44|26764.44|26764.44|26764.44|26760.49|26760.49|0
1622038190000|2021-05-26 14:09:50|26764.64|26764.64|26764.25|26764.25|26764.64|26764.64|26764.25|26764.25|0
1622038200000|2021-05-26 14:10:00|26763.65|26763.65|26749.49|26749.49|26767.19|26767.19|26749.49|26749.49|0
1622038210000|2021-05-26 14:10:10|26756.57|26756.57|26771.14|26771.14|26771.14|26771.14|26756.57|26756.57|0
1622038220000|2021-05-26 14:10:20|26767.6|26767.6|26760.52|26760.52|26767.6|26767.6|26760.52|26760.52|0
1622038230000|2021-05-26 14:10:30|26764.06|26764.06|26767.6|26767.6|26767.6|26767.6|26764.06|26764.06|0
1622038240000|2021-05-26 14:10:40|26764.06|26764.06|26764.06|26764.06|26764.06|26764.06|26764.06|26764.06|0
1622038260000|2021-05-26 14:11:00|26765.26|26765.26|26765.26|26765.26|26765.26|26765.26|26765.26|26765.26|0
1622038270000|2021-05-26 14:11:10|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|26765.87|0
1622038280000|2021-05-26 14:11:20|26762.32|26762.32|26755.24|26755.24|26762.32|26762.32|26751.7|26751.7|0
1622038290000|2021-05-26 14:11:30|26758.78|26758.78|26765.87|26765.87|26765.87|26765.87|26758.78|26758.78|0
1622038300000|2021-05-26 14:11:40|26758.78|26758.78|26758.78|26758.78|26758.78|26758.78|26758.78|26758.78|0
1622038310000|2021-05-26 14:11:50|26765.87|26765.87|26769.41|26769.41|26769.41|26769.41|26765.87|26765.87|0
1622038340000|2021-05-26 14:12:20|26772.95|26772.95|26776.9|26776.9|26780.03|26780.03|26772.95|26772.95|0
1622038350000|2021-05-26 14:12:30|26780.44|26780.44|26781.04|26781.04|26781.04|26781.04|26780.44|26780.44|0
1622038360000|2021-05-26 14:12:40|26781.23|26781.23|26781.23|26781.23|26781.23|26781.23|26781.23|26781.23|0
1622038370000|2021-05-26 14:12:50|26774.15|26774.15|26774.15|26774.15|26774.15|26774.15|26774.15|26774.15|0
1622038380000|2021-05-26 14:13:00|26777.69|26777.69|26781.23|26781.23|26781.23|26781.23|26777.69|26777.69|0
1622038400000|2021-05-26 14:13:20|26777.69|26777.69|26774.15|26774.15|26777.69|26777.69|26774.15|26774.15|0
1622038410000|2021-05-26 14:13:30|26774.54|26774.54|26774.54|26774.54|26774.54|26774.54|26774.54|26774.54|0
1622038420000|2021-05-26 14:13:40|26770.99|26770.99|26770.99|26770.99|26770.99|26770.99|26770.99|26770.99|0
1622038460000|2021-05-26 14:14:20|26770.39|26770.39|26766.85|26766.85|26770.39|26770.39|26766.85|26766.85|0
1622038470000|2021-05-26 14:14:30|26770.39|26770.39|26770.39|26770.39|26770.39|26770.39|26770.39|26770.39|0
1622038480000|2021-05-26 14:14:40|26766.85|26766.85|26763.31|26763.31|26766.85|26766.85|26763.31|26763.31|0
1622038490000|2021-05-26 14:14:50|26759.77|26759.77|26759.77|26759.77|26759.77|26759.77|26759.77|26759.77|0
1622038500000|2021-05-26 14:15:00|26763.31|26763.31|26762.9|26762.9|26763.31|26763.31|26762.9|26762.9|0
1622038520000|2021-05-26 14:15:20|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|0
1622038530000|2021-05-26 14:15:30|26762.9|26762.9|26762.9|26762.9|26762.9|26762.9|26762.9|26762.9|0
1622038540000|2021-05-26 14:15:40|26766.44|26766.44|26762.9|26762.9|26766.44|26766.44|26762.9|26762.9|0
1622038550000|2021-05-26 14:15:50|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|26766.44|0
1622038570000|2021-05-26 14:16:10|26762.9|26762.9|26759.36|26759.36|26762.9|26762.9|26759.36|26759.36|0
1622038590000|2021-05-26 14:16:30|26755.82|26755.82|26755.82|26755.82|26755.82|26755.82|26755.82|26755.82|0
1622038620000|2021-05-26 14:17:00|26748.74|26748.74|26748.13|26748.13|26748.74|26748.74|26748.13|26748.13|0
1622038630000|2021-05-26 14:17:10|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|0
1622038640000|2021-05-26 14:17:20|26744.59|26744.59|26744.59|26744.59|26744.59|26744.59|26744.59|26744.59|0
1622038650000|2021-05-26 14:17:30|26741.05|26741.05|26748.13|26748.13|26748.13|26748.13|26741.05|26741.05|0
1622038660000|2021-05-26 14:17:40|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|0
1622038670000|2021-05-26 14:17:50|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|0
1622038680000|2021-05-26 14:18:00|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|0
1622038690000|2021-05-26 14:18:10|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|0
1622038700000|2021-05-26 14:18:20|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|26758.76|0
1622038740000|2021-05-26 14:19:00|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|26755.22|0
1622038760000|2021-05-26 14:19:20|26758.76|26758.76|26751.67|26751.67|26758.76|26758.76|26751.67|26751.67|0
1622038770000|2021-05-26 14:19:30|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|0
1622038780000|2021-05-26 14:19:40|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|26751.67|0
1622038800000|2021-05-26 14:20:00|26748.13|26748.13|26741.05|26741.05|26748.13|26748.13|26737.51|26737.51|0
1622038830000|2021-05-26 14:20:30|26741.65|26741.65|26741.65|26741.65|26741.65|26741.65|26741.65|26741.65|0
1622038840000|2021-05-26 14:20:40|26741.46|26741.46|26741.46|26741.46|26741.46|26741.46|26741.46|26741.46|0
1622038860000|2021-05-26 14:21:00|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|26741.05|0
1622038890000|2021-05-26 14:21:30|26739.85|26739.85|26739.85|26739.85|26739.85|26739.85|26739.85|26739.85|0
1622038900000|2021-05-26 14:21:40|26743.39|26743.39|26750.47|26750.47|26750.47|26750.47|26743.39|26743.39|0
1622038920000|2021-05-26 14:22:00|26743.39|26743.39|26743.39|26743.39|26743.39|26743.39|26743.39|26743.39|0
1622038930000|2021-05-26 14:22:10|26732.76|26732.76|26732.76|26732.76|26732.76|26732.76|26732.76|26732.76|0
1622038940000|2021-05-26 14:22:20|26731.56|26731.56|26731.56|26731.56|26731.56|26731.56|26731.56|26731.56|0
1622038950000|2021-05-26 14:22:30|26732.16|26732.16|26732.16|26732.16|26732.16|26732.16|26732.16|26732.16|0
1622038960000|2021-05-26 14:22:40|26735.7|26735.7|26736.28|26736.28|26736.28|26736.28|26735.7|26735.7|0
1622038990000|2021-05-26 14:23:10|26736.66|26736.66|26737.24|26737.24|26737.24|26737.24|26736.66|26736.66|0
1622039000000|2021-05-26 14:23:20|26740.78|26740.78|26740.78|26740.78|26740.78|26740.78|26740.78|26740.78|0
1622039010000|2021-05-26 14:23:30|26744.32|26744.32|26747.86|26747.86|26747.86|26747.86|26744.32|26744.32|0
1622039030000|2021-05-26 14:23:50|26751.4|26751.4|26750.99|26750.99|26751.4|26751.4|26750.99|26750.99|0
1622039040000|2021-05-26 14:24:00|26751.18|26751.18|26751.38|26751.38|26751.38|26751.38|26751.18|26751.18|0
1622039050000|2021-05-26 14:24:10|26754.92|26754.92|26754.92|26754.92|26754.92|26754.92|26751.38|26751.38|0
1622039070000|2021-05-26 14:24:30|26747.83|26747.83|26751.38|26751.38|26751.38|26751.38|26747.83|26747.83|0
1622039080000|2021-05-26 14:24:40|26750.99|26750.99|26750.99|26750.99|26750.99|26750.99|26750.99|26750.99|0
1622039100000|2021-05-26 14:25:00|26754.53|26754.53|26750.99|26750.99|26754.53|26754.53|26750.99|26750.99|0
1622039110000|2021-05-26 14:25:10|26747.45|26747.45|26747.45|26747.45|26747.45|26747.45|26743.91|26743.91|0
1622039120000|2021-05-26 14:25:20|26746.85|26746.85|26746.85|26746.85|26746.85|26746.85|26746.85|26746.85|0
1622039130000|2021-05-26 14:25:30|26743.31|26743.31|26736.23|26736.23|26743.31|26743.31|26736.23|26736.23|0
1622039140000|2021-05-26 14:25:40|26739.77|26739.77|26739.77|26739.77|26739.77|26739.77|26739.77|26739.77|0
1622039170000|2021-05-26 14:26:10|26736.23|26736.23|26735.65|26735.65|26736.23|26736.23|26735.65|26735.65|0
1622039180000|2021-05-26 14:26:20|26735.27|26735.27|26734.67|26734.67|26735.27|26735.27|26734.67|26734.67|0
1622039200000|2021-05-26 14:26:40|26731.12|26731.12|26731.12|26731.12|26731.12|26731.12|26731.12|26731.12|0
1622039210000|2021-05-26 14:26:50|26727.58|26727.58|26727.58|26727.58|26727.58|26727.58|26727.58|26727.58|0
1622039230000|2021-05-26 14:27:10|26724.04|26724.04|26724.64|26724.64|26724.64|26724.64|26724.04|26724.04|0
1622039300000|2021-05-26 14:28:20|26721.1|26721.1|26717.56|26717.56|26721.1|26721.1|26717.56|26717.56|0
1622039320000|2021-05-26 14:28:40|26721.1|26721.1|26721.1|26721.1|26721.1|26721.1|26721.1|26721.1|0
1622039350000|2021-05-26 14:29:10|26717.56|26717.56|26717.56|26717.56|26717.56|26717.56|26717.56|26717.56|0
1622039360000|2021-05-26 14:29:20|26714.02|26714.02|26714.02|26714.02|26714.02|26714.02|26714.02|26714.02|0
1622039390000|2021-05-26 14:29:50|26706.94|26706.94|26706.94|26706.94|26706.94|26706.94|26706.94|26706.94|0
1622039400000|2021-05-26 14:30:00|26710.48|26710.48|26713.64|26713.64|26714.02|26714.02|26710.48|26710.48|0
1622039420000|2021-05-26 14:30:20|26714.21|26714.21|26711.25|26711.25|26714.79|26714.79|26711.25|26711.25|0
1622039450000|2021-05-26 14:30:50|26707.7|26707.7|26707.7|26707.7|26707.7|26707.7|26707.7|26707.7|0
1622039460000|2021-05-26 14:31:00|26711.25|26711.25|26714.79|26714.79|26714.79|26714.79|26711.25|26711.25|0
1622039490000|2021-05-26 14:31:30|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|0
1622039570000|2021-05-26 14:32:50|26721.87|26721.87|26721.87|26721.87|26721.87|26721.87|26721.87|26721.87|0
1622039590000|2021-05-26 14:33:10|26721.68|26721.68|26714.6|26714.6|26721.68|26721.68|26714.6|26714.6|0
1622039600000|2021-05-26 14:33:20|26712.79|26712.79|26712.21|26712.21|26712.79|26712.79|26712.21|26712.21|0
1622039630000|2021-05-26 14:33:50|26715.76|26715.76|26719.3|26719.3|26719.3|26719.3|26715.76|26715.76|0
1622039680000|2021-05-26 14:34:40|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|0
1622039690000|2021-05-26 14:34:50|26723.03|26723.03|26723.44|26723.44|26723.44|26723.44|26723.03|26723.03|0
1622039700000|2021-05-26 14:35:00|26722.87|26722.87|26722.87|26722.87|26722.87|26722.87|26722.87|26722.87|0
1622039710000|2021-05-26 14:35:10|26723.44|26723.44|26716.36|26716.36|26723.44|26723.44|26716.36|26716.36|0
1622039720000|2021-05-26 14:35:20|26716.55|26716.55|26716.55|26716.55|26716.55|26716.55|26716.55|26716.55|0
1622039740000|2021-05-26 14:35:40|26716.74|26716.74|26716.74|26716.74|26716.74|26716.74|26716.74|26716.74|0
1622039760000|2021-05-26 14:36:00|26713.2|26713.2|26713.2|26713.2|26713.2|26713.2|26713.2|26713.2|0
1622039790000|2021-05-26 14:36:30|26720.28|26720.28|26720.28|26720.28|26720.28|26720.28|26720.28|26720.28|0
1622039800000|2021-05-26 14:36:40|26720.47|26720.47|26720.47|26720.47|26720.47|26720.47|26720.47|26720.47|0
1622039810000|2021-05-26 14:36:50|26721.08|26721.08|26713.99|26713.99|26721.08|26721.08|26713.99|26713.99|0
1622039820000|2021-05-26 14:37:00|26714.19|26714.19|26714.19|26714.19|26714.19|26714.19|26714.19|26714.19|0
1622039830000|2021-05-26 14:37:10|26710.64|26710.64|26714.19|26714.19|26714.19|26714.19|26710.64|26710.64|0
1622039850000|2021-05-26 14:37:30|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|0
1622039900000|2021-05-26 14:38:20|26710.26|26710.26|26709.69|26709.69|26710.26|26710.26|26709.69|26709.69|0
1622039910000|2021-05-26 14:38:30|26709.88|26709.88|26710.07|26710.07|26710.07|26710.07|26709.88|26709.88|0
1622039970000|2021-05-26 14:39:30|26706.53|26706.53|26706.53|26706.53|26706.53|26706.53|26706.53|26706.53|0
1622039980000|2021-05-26 14:39:40|26702.99|26702.99|26702.8|26702.8|26702.99|26702.99|26702.8|26702.8|0
1622039990000|2021-05-26 14:39:50|26702.38|26702.38|26702.38|26702.38|26702.38|26702.38|26702.38|26702.38|0
1622040020000|2021-05-26 14:40:20|26695.3|26695.3|26695.3|26695.3|26695.3|26695.3|26695.3|26695.3|0
1622040030000|2021-05-26 14:40:30|26695.69|26695.69|26695.69|26695.69|26695.69|26695.69|26695.69|26695.69|0
1622040090000|2021-05-26 14:41:30|26692.14|26692.14|26692.14|26692.14|26692.14|26692.14|26692.14|26692.14|0
1622040110000|2021-05-26 14:41:50|26691.76|26691.76|26691.76|26691.76|26691.76|26691.76|26691.76|26691.76|0
1622040120000|2021-05-26 14:42:00|26688.22|26688.22|26688.22|26688.22|26688.22|26688.22|26688.22|26688.22|0
1622040140000|2021-05-26 14:42:20|26691.76|26691.76|26695.3|26695.3|26695.3|26695.3|26691.76|26691.76|0
1622040170000|2021-05-26 14:42:50|26695.11|26695.11|26695.11|26695.11|26695.11|26695.11|26695.11|26695.11|0
1622040200000|2021-05-26 14:43:20|26695.69|26695.69|26692.14|26692.14|26695.69|26695.69|26692.14|26692.14|0
1622040210000|2021-05-26 14:43:30|26695.69|26695.69|26695.69|26695.69|26695.69|26695.69|26692.14|26692.14|0
1622040240000|2021-05-26 14:44:00|26692.14|26692.14|26688.6|26688.6|26692.14|26692.14|26688.6|26688.6|0
1622040260000|2021-05-26 14:44:20|26695.69|26695.69|26699.83|26699.83|26700.43|26700.43|26695.69|26695.69|0
1622040270000|2021-05-26 14:44:30|26710.45|26710.45|26710.45|26710.45|26710.45|26710.45|26710.45|26710.45|0
1622040280000|2021-05-26 14:44:40|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|26710.64|0
1622040290000|2021-05-26 14:44:50|26710.84|26710.84|26710.84|26710.84|26710.84|26710.84|26710.84|26710.84|0
1622040300000|2021-05-26 14:45:00|26696.67|26696.67|26696.48|26696.48|26696.67|26696.67|26693.13|26693.13|0
1622040310000|2021-05-26 14:45:10|26696.29|26696.29|26696.29|26696.29|26696.29|26696.29|26696.29|26696.29|0
1622040340000|2021-05-26 14:45:40|26699.83|26699.83|26700.24|26700.24|26700.24|26700.24|26699.83|26699.83|0
1622040360000|2021-05-26 14:46:00|26703.78|26703.78|26703.78|26703.78|26703.78|26703.78|26703.78|26703.78|0
1622040380000|2021-05-26 14:46:20|26700.24|26700.24|26693.16|26693.16|26700.24|26700.24|26693.16|26693.16|0
1622040420000|2021-05-26 14:47:00|26689.62|26689.62|26689.2|26689.2|26689.62|26689.62|26689.2|26689.2|0
1622040440000|2021-05-26 14:47:20|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|26692.75|0
1622040460000|2021-05-26 14:47:40|26696.29|26696.29|26696.89|26696.89|26696.89|26696.89|26696.29|26696.29|0
1622040480000|2021-05-26 14:48:00|26697.3|26697.3|26697.3|26697.3|26697.3|26697.3|26697.3|26697.3|0
1622040500000|2021-05-26 14:48:20|26697.11|26697.11|26697.68|26697.68|26697.68|26697.68|26697.11|26697.11|0
1622040510000|2021-05-26 14:48:30|26704.77|26704.77|26704.77|26704.77|26704.77|26704.77|26704.77|26704.77|0
1622040520000|2021-05-26 14:48:40|26704.16|26704.16|26704.16|26704.16|26704.16|26704.16|26704.16|26704.16|0
1622040530000|2021-05-26 14:48:50|26697.08|26697.08|26690|26690|26697.08|26697.08|26690|26690|0
1622040540000|2021-05-26 14:49:00|26686.46|26686.46|26686.46|26686.46|26686.46|26686.46|26686.46|26686.46|0
1622040560000|2021-05-26 14:49:20|26686.65|26686.65|26686.65|26686.65|26686.65|26686.65|26686.65|26686.65|0
1622040570000|2021-05-26 14:49:30|26686.84|26686.84|26686.84|26686.84|26686.84|26686.84|26686.84|26686.84|0
1622040580000|2021-05-26 14:49:40|26683.3|26683.3|26683.3|26683.3|26683.3|26683.3|26683.3|26683.3|0
1622040590000|2021-05-26 14:49:50|26683.9|26683.9|26683.9|26683.9|26683.9|26683.9|26683.9|26683.9|0
1622040600000|2021-05-26 14:50:00|26680.36|26680.36|26680.36|26680.36|26680.36|26680.36|26680.36|26680.36|0
1622040610000|2021-05-26 14:50:10|26676.82|26676.82|26676.22|26676.22|26676.82|26676.82|26676.22|26676.22|0
1622040630000|2021-05-26 14:50:30|26676.6|26676.6|26673.64|26673.64|26676.6|26676.6|26673.06|26673.06|0
1622040640000|2021-05-26 14:50:40|26673.44|26673.44|26666.94|26666.94|26674.02|26674.02|26666.94|26666.94|0
1622040650000|2021-05-26 14:50:50|26670.48|26670.48|26674.02|26674.02|26674.02|26674.02|26670.48|26670.48|0
1622040660000|2021-05-26 14:51:00|26670.48|26670.48|26670.48|26670.48|26670.48|26670.48|26670.48|26670.48|0
1622040670000|2021-05-26 14:51:10|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|0
1622040680000|2021-05-26 14:51:20|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|0
1622040700000|2021-05-26 14:51:40|26673.25|26673.25|26673.25|26673.25|26673.25|26673.25|26673.25|26673.25|0
1622040760000|2021-05-26 14:52:40|26662.63|26662.63|26666.17|26666.17|26666.17|26666.17|26662.63|26662.63|0
1622040800000|2021-05-26 14:53:20|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|26669.71|0
1622040820000|2021-05-26 14:53:40|26673.25|26673.25|26673.06|26673.06|26673.25|26673.25|26673.06|26673.06|0
1622040830000|2021-05-26 14:53:50|26676.6|26676.6|26676.6|26676.6|26676.6|26676.6|26676.6|26676.6|0
1622040840000|2021-05-26 14:54:00|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|0
1622040850000|2021-05-26 14:54:10|26683.68|26683.68|26683.68|26683.68|26683.68|26683.68|26683.68|26683.68|0
1622040860000|2021-05-26 14:54:20|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|26680.14|0
1622040870000|2021-05-26 14:54:30|26679.95|26679.95|26680.14|26680.14|26680.14|26680.14|26679.95|26679.95|0
1622040910000|2021-05-26 14:55:10|26680.74|26680.74|26680.74|26680.74|26680.74|26680.74|26680.74|26680.74|0
1622040920000|2021-05-26 14:55:20|26687.83|26687.83|26687.63|26687.63|26687.83|26687.83|26687.63|26687.63|0
1622040930000|2021-05-26 14:55:30|26691.18|26691.18|26691.18|26691.18|26691.18|26691.18|26691.18|26691.18|0
1622040960000|2021-05-26 14:56:00|26691.56|26691.56|26691.56|26691.56|26691.56|26691.56|26691.56|26691.56|0
1622040970000|2021-05-26 14:56:10|26695.1|26695.1|26695.1|26695.1|26695.1|26695.1|26695.1|26695.1|0
1622040980000|2021-05-26 14:56:20|26695.29|26695.29|26695.29|26695.29|26695.29|26695.29|26695.29|26695.29|0
1622040990000|2021-05-26 14:56:30|26695.1|26695.1|26695.29|26695.29|26695.29|26695.29|26695.1|26695.1|0
1622041010000|2021-05-26 14:56:50|26695.48|26695.48|26695.48|26695.48|26695.48|26695.48|26695.48|26695.48|0
1622041020000|2021-05-26 14:57:00|26699.03|26699.03|26702.57|26702.57|26702.57|26702.57|26699.03|26699.03|0
1622041030000|2021-05-26 14:57:10|26706.11|26706.11|26702.57|26702.57|26709.65|26709.65|26702.57|26702.57|0
1622041040000|2021-05-26 14:57:20|26702.76|26702.76|26709.65|26709.65|26709.65|26709.65|26702.57|26702.57|0
1622041050000|2021-05-26 14:57:30|26710.25|26710.25|26714.2|26714.2|26714.2|26714.2|26710.25|26710.25|0
1622041060000|2021-05-26 14:57:40|26717.74|26717.74|26717.74|26717.74|26717.74|26717.74|26717.74|26717.74|0
1622041070000|2021-05-26 14:57:50|26718.13|26718.13|26718.13|26718.13|26718.13|26718.13|26718.13|26718.13|0
1622041080000|2021-05-26 14:58:00|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|0
1622041100000|2021-05-26 14:58:20|26722.49|26722.49|26722.11|26722.11|26722.49|26722.49|26722.11|26722.11|0
1622041130000|2021-05-26 14:58:50|26722.3|26722.3|26722.3|26722.3|26722.3|26722.3|26722.3|26722.3|0
1622041140000|2021-05-26 14:59:00|26718.76|26718.76|26718.76|26718.76|26718.76|26718.76|26718.76|26718.76|0
1622041160000|2021-05-26 14:59:20|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|0
1622041180000|2021-05-26 14:59:40|26711.67|26711.67|26711.67|26711.67|26711.67|26711.67|26711.67|26711.67|0
1622041210000|2021-05-26 15:00:10|26708.13|26708.13|26708.13|26708.13|26708.13|26708.13|26708.13|26708.13|0
1622041220000|2021-05-26 15:00:20|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|26715.22|0
1622041230000|2021-05-26 15:00:30|26718.76|26718.76|26729.38|26729.38|26729.38|26729.38|26718.76|26718.76|0
1622041240000|2021-05-26 15:00:40|26729|26729|26729.19|26729.19|26729.19|26729.19|26729|26729|0
1622041250000|2021-05-26 15:00:50|26725.65|26725.65|26726.03|26726.03|26726.03|26726.03|26725.65|26725.65|0
1622041260000|2021-05-26 15:01:00|26725.43|26725.43|26726.03|26726.03|26726.03|26726.03|26725.43|26725.43|0
1622041270000|2021-05-26 15:01:10|26729.57|26729.57|26729.57|26729.57|26729.57|26729.57|26729.57|26729.57|0
1622041300000|2021-05-26 15:01:40|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|0
1622041320000|2021-05-26 15:02:00|26729.96|26729.96|26729.96|26729.96|26729.96|26729.96|26729.96|26729.96|0
1622041330000|2021-05-26 15:02:10|26729.38|26729.38|26732.92|26732.92|26732.92|26732.92|26729.38|26729.38|0
1622041340000|2021-05-26 15:02:20|26736.46|26736.46|26740.58|26740.58|26740.58|26740.58|26736.46|26736.46|0
1622041350000|2021-05-26 15:02:30|26737.04|26737.04|26737.04|26737.04|26737.04|26737.04|26737.04|26737.04|0
1622041360000|2021-05-26 15:02:40|26737.64|26737.64|26741.18|26741.18|26741.18|26741.18|26737.64|26737.64|0
1622041370000|2021-05-26 15:02:50|26740.8|26740.8|26740.8|26740.8|26740.8|26740.8|26740.8|26740.8|0
1622041380000|2021-05-26 15:03:00|26740.61|26740.61|26740.22|26740.22|26740.61|26740.61|26740.22|26740.22|0
1622041390000|2021-05-26 15:03:10|26740.61|26740.61|26740.61|26740.61|26740.61|26740.61|26740.61|26740.61|0
1622041400000|2021-05-26 15:03:20|26744.15|26744.15|26743.76|26743.76|26744.15|26744.15|26743.76|26743.76|0
1622041410000|2021-05-26 15:03:30|26736.68|26736.68|26732.35|26732.35|26736.68|26736.68|26732.35|26732.35|0
1622041430000|2021-05-26 15:03:50|26725.26|26725.26|26724.88|26724.88|26725.26|26725.26|26724.88|26724.88|0
1622041450000|2021-05-26 15:04:10|26725.26|26725.26|26725.05|26725.05|26725.46|26725.46|26725.05|26725.05|0
1622041460000|2021-05-26 15:04:20|26725.24|26725.24|26718.15|26718.15|26725.24|26725.24|26718.15|26718.15|0
1622041480000|2021-05-26 15:04:40|26717.77|26717.77|26721.31|26721.31|26721.31|26721.31|26717.77|26717.77|0
1622041490000|2021-05-26 15:04:50|26717.77|26717.77|26714.23|26714.23|26717.77|26717.77|26714.23|26714.23|0
1622041500000|2021-05-26 15:05:00|26714.61|26714.61|26714.23|26714.23|26714.61|26714.61|26714.23|26714.23|0
1622041510000|2021-05-26 15:05:10|26714.61|26714.61|26718.15|26718.15|26718.15|26718.15|26714.61|26714.61|0
1622041520000|2021-05-26 15:05:20|26721.7|26721.7|26721.7|26721.7|26721.7|26721.7|26721.7|26721.7|0
1622041530000|2021-05-26 15:05:30|26725.24|26725.24|26732.32|26732.32|26732.32|26732.32|26725.24|26725.24|0
1622041570000|2021-05-26 15:06:10|26732.89|26732.89|26736.44|26736.44|26736.44|26736.44|26732.89|26732.89|0
1622041620000|2021-05-26 15:07:00|26732.89|26732.89|26732.89|26732.89|26732.89|26732.89|26732.89|26732.89|0
1622041630000|2021-05-26 15:07:10|26732.51|26732.51|26728.97|26728.97|26732.51|26732.51|26728.97|26728.97|0
1622041640000|2021-05-26 15:07:20|26729.55|26729.55|26729.74|26729.74|26729.74|26729.74|26729.55|26729.55|0
1622041660000|2021-05-26 15:07:40|26730.31|26730.31|26730.31|26730.31|26730.31|26730.31|26730.31|26730.31|0
1622041670000|2021-05-26 15:07:50|26730.91|26730.91|26730.91|26730.91|26730.91|26730.91|26730.91|26730.91|0
1622041690000|2021-05-26 15:08:10|26727.37|26727.37|26727.37|26727.37|26727.37|26727.37|26727.37|26727.37|0
1622041720000|2021-05-26 15:08:40|26730.91|26730.91|26730.72|26730.72|26730.91|26730.91|26730.72|26730.72|0
1622041740000|2021-05-26 15:09:00|26727.18|26727.18|26727.18|26727.18|26727.18|26727.18|26727.18|26727.18|0
1622041750000|2021-05-26 15:09:10|26723.64|26723.64|26723.64|26723.64|26723.64|26723.64|26723.64|26723.64|0
1622041790000|2021-05-26 15:09:50|26720.1|26720.1|26720.1|26720.1|26720.1|26720.1|26720.1|26720.1|0
1622041800000|2021-05-26 15:10:00|26719.71|26719.71|26719.14|26719.14|26719.71|26719.71|26719.14|26719.14|0
1622041820000|2021-05-26 15:10:20|26722.68|26722.68|26722.68|26722.68|26722.68|26722.68|26722.68|26722.68|0
1622041830000|2021-05-26 15:10:30|26719.14|26719.14|26719.14|26719.14|26719.14|26719.14|26719.14|26719.14|0
1622041890000|2021-05-26 15:11:30|26718.95|26718.95|26715.41|26715.41|26718.95|26718.95|26715.41|26715.41|0
1622041900000|2021-05-26 15:11:40|26711.87|26711.87|26715.41|26715.41|26715.41|26715.41|26711.87|26711.87|0
1622041920000|2021-05-26 15:12:00|26718.95|26718.95|26722.49|26722.49|26722.49|26722.49|26718.95|26718.95|0
1622041940000|2021-05-26 15:12:20|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|26718.95|0
1622041970000|2021-05-26 15:12:50|26722.49|26722.49|26726.03|26726.03|26733.11|26733.11|26722.49|26722.49|0
1622041980000|2021-05-26 15:13:00|26729.57|26729.57|26733.69|26733.69|26733.69|26733.69|26729.57|26729.57|0
1622041990000|2021-05-26 15:13:10|26730.15|26730.15|26730.15|26730.15|26730.15|26730.15|26730.15|26730.15|0
1622042000000|2021-05-26 15:13:20|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|26729.76|0
1622042010000|2021-05-26 15:13:30|26729.38|26729.38|26725.84|26725.84|26729.38|26729.38|26725.84|26725.84|0
1622042020000|2021-05-26 15:13:40|26729.38|26729.38|26729.38|26729.38|26729.38|26729.38|26729.38|26729.38|0
1622042040000|2021-05-26 15:14:00|26729.98|26729.98|26729.98|26729.98|26729.98|26729.98|26729.98|26729.98|0
1622042070000|2021-05-26 15:14:30|26729.57|26729.57|26729.16|26729.16|26729.57|26729.57|26729.16|26729.16|0
1622042080000|2021-05-26 15:14:40|26725.62|26725.62|26725.24|26725.24|26725.62|26725.62|26725.24|26725.24|0
1622042110000|2021-05-26 15:15:10|26728.78|26728.78|26742.94|26742.94|26742.94|26742.94|26728.78|26728.78|0
1622042120000|2021-05-26 15:15:20|26742.53|26742.53|26742.34|26742.34|26742.53|26742.53|26742.34|26742.34|0
1622042130000|2021-05-26 15:15:30|26742.15|26742.15|26735.07|26735.07|26742.15|26742.15|26735.07|26735.07|0
1622042170000|2021-05-26 15:16:10|26738.61|26738.61|26742.34|26742.34|26742.34|26742.34|26738.61|26738.61|0
1622042180000|2021-05-26 15:16:20|26738.2|26738.2|26738.2|26738.2|26738.2|26738.2|26738.2|26738.2|0
1622042190000|2021-05-26 15:16:30|26738|26738|26738.39|26738.39|26738.39|26738.39|26738|26738|0
1622042200000|2021-05-26 15:16:40|26738.99|26738.99|26738.99|26738.99|26738.99|26738.99|26738.99|26738.99|0
1622042210000|2021-05-26 15:16:50|26735.45|26735.45|26735.45|26735.45|26735.45|26735.45|26735.45|26735.45|0
1622042220000|2021-05-26 15:17:00|26735.64|26735.64|26736.02|26736.02|26736.02|26736.02|26735.64|26735.64|0
1622042230000|2021-05-26 15:17:10|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|0
1622042240000|2021-05-26 15:17:20|26732.48|26732.48|26732.48|26732.48|26732.48|26732.48|26732.48|26732.48|0
1622042250000|2021-05-26 15:17:30|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|26728.94|0
1622042270000|2021-05-26 15:17:50|26729.32|26729.32|26725.98|26725.98|26729.32|26729.32|26725.78|26725.78|0
1622042290000|2021-05-26 15:18:10|26718.89|26718.89|26718.89|26718.89|26718.89|26718.89|26718.89|26718.89|0
1622042300000|2021-05-26 15:18:20|26718.7|26718.7|26718.7|26718.7|26718.7|26718.7|26718.7|26718.7|0
1622042310000|2021-05-26 15:18:30|26711.62|26711.62|26722.63|26722.63|26722.63|26722.63|26711.62|26711.62|0
1622042340000|2021-05-26 15:19:00|26726.17|26726.17|26722.63|26722.63|26726.17|26726.17|26722.63|26722.63|0
1622042370000|2021-05-26 15:19:30|26722.43|26722.43|26722.84|26722.84|26723.26|26723.26|26722.43|26722.43|0
1622042380000|2021-05-26 15:19:40|26719.3|26719.3|26722.84|26722.84|26722.84|26722.84|26719.3|26719.3|0
1622042400000|2021-05-26 15:20:00|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|0
1622042410000|2021-05-26 15:20:10|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|26719.5|0
1622042420000|2021-05-26 15:20:20|26719.08|26719.08|26719.08|26719.08|26719.08|26719.08|26719.08|26719.08|0
1622042430000|2021-05-26 15:20:30|26715.54|26715.54|26715.35|26715.35|26715.54|26715.54|26715.35|26715.35|0
1622042440000|2021-05-26 15:20:40|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|0
1622042480000|2021-05-26 15:21:20|26715.35|26715.35|26726.17|26726.17|26726.17|26726.17|26715.35|26715.35|0
1622042500000|2021-05-26 15:21:40|26725.98|26725.98|26725.98|26725.98|26725.98|26725.98|26725.98|26725.98|0
1622042510000|2021-05-26 15:21:50|26722.43|26722.43|26715.35|26715.35|26722.43|26722.43|26715.35|26715.35|0
1622042530000|2021-05-26 15:22:10|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|26711.81|0
1622042540000|2021-05-26 15:22:20|26712.19|26712.19|26708.65|26708.65|26712.19|26712.19|26708.65|26708.65|0
1622042560000|2021-05-26 15:22:40|26709.25|26709.25|26708.65|26708.65|26709.25|26709.25|26708.65|26708.65|0
1622042570000|2021-05-26 15:22:50|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|0
1622042580000|2021-05-26 15:23:00|26711.59|26711.59|26711.59|26711.59|26711.59|26711.59|26711.59|26711.59|0
1622042610000|2021-05-26 15:23:30|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|0
1622042670000|2021-05-26 15:24:30|26711.59|26711.59|26712.19|26712.19|26712.19|26712.19|26711.59|26711.59|0
1622042680000|2021-05-26 15:24:40|26708.65|26708.65|26715.74|26715.74|26715.74|26715.74|26708.65|26708.65|0
1622042690000|2021-05-26 15:24:50|26708.65|26708.65|26708.84|26708.84|26708.84|26708.84|26708.65|26708.65|0
1622042710000|2021-05-26 15:25:10|26712.39|26712.39|26715.93|26715.93|26715.93|26715.93|26712.39|26712.39|0
1622042730000|2021-05-26 15:25:30|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|0
1622042740000|2021-05-26 15:25:40|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|0
1622042750000|2021-05-26 15:25:50|26709.26|26709.26|26709.26|26709.26|26709.26|26709.26|26709.26|26709.26|0
1622042760000|2021-05-26 15:26:00|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|26712.8|0
1622042780000|2021-05-26 15:26:20|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|26716.34|0
1622042800000|2021-05-26 15:26:40|26715.95|26715.95|26715.95|26715.95|26715.95|26715.95|26715.95|26715.95|0
1622042810000|2021-05-26 15:26:50|26712.41|26712.41|26712.41|26712.41|26712.41|26712.41|26712.41|26712.41|0
1622042820000|2021-05-26 15:27:00|26716.56|26716.56|26720.1|26720.1|26720.1|26720.1|26716.56|26716.56|0
1622042830000|2021-05-26 15:27:10|26723.64|26723.64|26723.25|26723.25|26723.64|26723.64|26723.25|26723.25|0
1622042840000|2021-05-26 15:27:20|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|0
1622042850000|2021-05-26 15:27:30|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|0
1622042860000|2021-05-26 15:27:40|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|26726.8|0
1622042880000|2021-05-26 15:28:00|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|26723.25|0
1622042890000|2021-05-26 15:28:10|26719.71|26719.71|26719.71|26719.71|26719.71|26719.71|26719.71|26719.71|0
1622042900000|2021-05-26 15:28:20|26719.3|26719.3|26726.39|26726.39|26726.39|26726.39|26719.3|26719.3|0
1622042910000|2021-05-26 15:28:30|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|26722.84|0
1622042920000|2021-05-26 15:28:40|26723.23|26723.23|26723.23|26723.23|26723.23|26723.23|26723.23|26723.23|0
1622042930000|2021-05-26 15:28:50|26723.83|26723.83|26724.43|26724.43|26724.43|26724.43|26723.83|26723.83|0
1622042940000|2021-05-26 15:29:00|26723.04|26723.04|26716.56|26716.56|26723.04|26723.04|26709.47|26709.47|0
1622042950000|2021-05-26 15:29:10|26709.47|26709.47|26718.55|26718.55|26721.49|26721.49|26709.47|26709.47|0
1622042960000|2021-05-26 15:29:20|26718.74|26718.74|26722.48|26722.48|26722.48|26722.48|26715.39|26715.39|0
1622042970000|2021-05-26 15:29:30|26718.94|26718.94|26714.79|26714.79|26718.94|26718.94|26714.79|26714.79|0
1622042980000|2021-05-26 15:29:40|26711.25|26711.25|26710.84|26710.84|26718.33|26718.33|26710.84|26710.84|0
1622042990000|2021-05-26 15:29:50|26711.03|26711.03|26722.72|26722.72|26722.72|26722.72|26711.03|26711.03|0
1622099700000|2021-05-27 07:15:00|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|0
1622099710000|2021-05-27 07:15:10|26643.15|26643.15|26639.62|26639.62|26643.15|26643.15|26639.62|26639.62|0
1622099730000|2021-05-27 07:15:30|26636.08|26636.08|26639.62|26639.62|26639.62|26639.62|26636.08|26636.08|0
1622099740000|2021-05-27 07:15:40|26643.15|26643.15|26643.15|26643.15|26643.15|26643.15|26643.15|26643.15|0
1622099750000|2021-05-27 07:15:50|26650.22|26650.22|26653.76|26653.76|26653.76|26653.76|26650.22|26650.22|0
1622099760000|2021-05-27 07:16:00|26660.83|26660.83|26660.83|26660.83|26660.83|26660.83|26660.83|26660.83|0
1622099770000|2021-05-27 07:16:10|26650.22|26650.22|26646.69|26646.69|26650.22|26650.22|26646.69|26646.69|0
1622099800000|2021-05-27 07:16:40|26646.09|26646.09|26647.05|26647.05|26647.05|26647.05|26642.55|26642.55|0
1622099820000|2021-05-27 07:17:00|26665.33|26665.33|26675.93|26675.93|26675.93|26675.93|26665.33|26665.33|0
1622099840000|2021-05-27 07:17:20|26676.66|26676.66|26676.66|26676.66|26676.66|26676.66|26676.66|26676.66|0
1622099860000|2021-05-27 07:17:40|26658.98|26658.98|26658.98|26658.98|26658.98|26658.98|26658.98|26658.98|0
1622099900000|2021-05-27 07:18:20|26662.52|26662.52|26655.45|26655.45|26662.52|26662.52|26655.45|26655.45|0
1622099910000|2021-05-27 07:18:30|26640.71|26640.71|26640.71|26640.71|26640.71|26640.71|26640.71|26640.71|0
1622099940000|2021-05-27 07:19:00|26647.78|26647.78|26647.78|26647.78|26647.78|26647.78|26647.78|26647.78|0
1622099950000|2021-05-27 07:19:10|26649.01|26649.01|26645.88|26645.88|26649.01|26649.01|26645.47|26645.47|0
1622099960000|2021-05-27 07:19:20|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|0
1622099970000|2021-05-27 07:19:30|26641.53|26641.53|26641.53|26641.53|26641.53|26641.53|26641.53|26641.53|0
1622099980000|2021-05-27 07:19:40|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|0
1622100010000|2021-05-27 07:20:10|26652.13|26652.13|26652.13|26652.13|26652.13|26652.13|26652.13|26652.13|0
1622100020000|2021-05-27 07:20:20|26655.67|26655.67|26655.67|26655.67|26655.67|26655.67|26655.67|26655.67|0
1622100030000|2021-05-27 07:20:30|26656.27|26656.27|26644.94|26644.94|26656.27|26656.27|26644.94|26644.94|0
1622100040000|2021-05-27 07:20:40|26637.87|26637.87|26637.87|26637.87|26637.87|26637.87|26637.87|26637.87|0
1622100050000|2021-05-27 07:20:50|26644.94|26644.94|26641.4|26641.4|26648.47|26648.47|26641.4|26641.4|0
1622100080000|2021-05-27 07:21:20|26648.47|26648.47|26655.54|26655.54|26655.54|26655.54|26648.47|26648.47|0
1622100090000|2021-05-27 07:21:30|26659.68|26659.68|26659.68|26659.68|26659.68|26659.68|26659.68|26659.68|0
1622100100000|2021-05-27 07:21:40|26663.21|26663.21|26664.03|26664.03|26664.03|26664.03|26663.21|26663.21|0
1622100110000|2021-05-27 07:21:50|26671.1|26671.1|26671.1|26671.1|26671.1|26671.1|26671.1|26671.1|0
1622100120000|2021-05-27 07:22:00|26671.34|26671.34|26671.34|26671.34|26671.34|26671.34|26671.34|26671.34|0
1622100130000|2021-05-27 07:22:10|26667.81|26667.81|26660.33|26660.33|26667.81|26667.81|26656.79|26656.79|0
1622100150000|2021-05-27 07:22:30|26653.26|26653.26|26656.79|26656.79|26656.79|26656.79|26653.26|26653.26|0
1622100180000|2021-05-27 07:23:00|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|0
1622100190000|2021-05-27 07:23:10|26653.26|26653.26|26656.79|26656.79|26656.79|26656.79|26653.26|26653.26|0
1622100210000|2021-05-27 07:23:30|26660.33|26660.33|26660.33|26660.33|26660.33|26660.33|26660.33|26660.33|0
1622100230000|2021-05-27 07:23:50|26659.73|26659.73|26655.59|26655.59|26659.73|26659.73|26655.59|26655.59|0
1622100240000|2021-05-27 07:24:00|26652.06|26652.06|26652.06|26652.06|26652.06|26652.06|26652.06|26652.06|0
1622100250000|2021-05-27 07:24:10|26648.52|26648.52|26644.39|26644.39|26648.52|26648.52|26644.39|26644.39|0
1622100260000|2021-05-27 07:24:20|26637.32|26637.32|26636.72|26636.72|26637.32|26637.32|26636.72|26636.72|0
1622100290000|2021-05-27 07:24:50|26637.32|26637.32|26637.32|26637.32|26647.92|26647.92|26637.32|26637.32|0
1622100300000|2021-05-27 07:25:00|26633.78|26633.78|26630.25|26630.25|26640.85|26640.85|26630.25|26630.25|0
1622100310000|2021-05-27 07:25:10|26626.71|26626.71|26626.71|26626.71|26626.71|26626.71|26626.71|26626.71|0
1622100320000|2021-05-27 07:25:20|26630.25|26630.25|26625.89|26625.89|26630.25|26630.25|26625.89|26625.89|0
1622100330000|2021-05-27 07:25:30|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|0
1622100360000|2021-05-27 07:26:00|26622.36|26622.36|26622.36|26622.36|26622.36|26622.36|26622.36|26622.36|0
1622100370000|2021-05-27 07:26:10|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|0
1622100380000|2021-05-27 07:26:20|26622.36|26622.36|26622.36|26622.36|26622.36|26622.36|26622.36|26622.36|0
1622100400000|2021-05-27 07:26:40|26625.89|26625.89|26625.89|26625.89|26625.89|26625.89|26625.89|26625.89|0
1622100410000|2021-05-27 07:26:50|26629.43|26629.43|26629.43|26629.43|26629.43|26629.43|26629.43|26629.43|0
1622100420000|2021-05-27 07:27:00|26630.88|26630.88|26631.12|26631.12|26631.12|26631.12|26630.88|26630.88|0
1622100430000|2021-05-27 07:27:10|26631.84|26631.84|26628.31|26628.31|26631.84|26631.84|26628.31|26628.31|0
1622100440000|2021-05-27 07:27:20|26627.58|26627.58|26627.58|26627.58|26627.58|26627.58|26627.58|26627.58|0
1622100450000|2021-05-27 07:27:30|26628.55|26628.55|26627.58|26627.58|26628.55|26628.55|26627.58|26627.58|0
1622100470000|2021-05-27 07:27:50|26629.03|26629.03|26628.31|26628.31|26629.03|26629.03|26628.31|26628.31|0
1622100500000|2021-05-27 07:28:20|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|26635.38|0
1622100510000|2021-05-27 07:28:30|26635.62|26635.62|26635.62|26635.62|26635.62|26635.62|26635.62|26635.62|0
1622100530000|2021-05-27 07:28:50|26635.02|26635.02|26634.42|26634.42|26635.02|26635.02|26634.42|26634.42|0
1622100540000|2021-05-27 07:29:00|26645.02|26645.02|26642.69|26642.69|26645.02|26645.02|26641.49|26641.49|0
1622100550000|2021-05-27 07:29:10|26642.93|26642.93|26653.78|26653.78|26653.78|26653.78|26642.93|26642.93|0
1622100560000|2021-05-27 07:29:20|26646.71|26646.71|26649.04|26649.04|26652.57|26652.57|26645.5|26645.5|0
1622100580000|2021-05-27 07:29:40|26652.57|26652.57|26645.5|26645.5|26652.57|26652.57|26645.5|26645.5|0
1622100600000|2021-05-27 07:30:00|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|0
1622100610000|2021-05-27 07:30:10|26642.38|26642.38|26638.84|26638.84|26642.38|26642.38|26638.84|26638.84|0
1622100620000|2021-05-27 07:30:20|26639.08|26639.08|26639.08|26639.08|26639.08|26639.08|26639.08|26639.08|0
1622100630000|2021-05-27 07:30:30|26635.55|26635.55|26632.01|26632.01|26635.55|26635.55|26632.01|26632.01|0
1622100640000|2021-05-27 07:30:40|26632.26|26632.26|26632.86|26632.86|26632.86|26632.86|26632.26|26632.26|0
1622100650000|2021-05-27 07:30:50|26636.39|26636.39|26643.46|26643.46|26643.46|26643.46|26636.39|26636.39|0
1622100660000|2021-05-27 07:31:00|26643.7|26643.7|26643.7|26643.7|26643.94|26643.94|26642.98|26642.98|0
1622100670000|2021-05-27 07:31:10|26643.22|26643.22|26643.22|26643.22|26643.22|26643.22|26643.22|26643.22|0
1622100680000|2021-05-27 07:31:20|26650.29|26650.29|26650.29|26650.29|26650.29|26650.29|26650.29|26650.29|0
1622100690000|2021-05-27 07:31:30|26651.01|26651.01|26650.07|26650.07|26651.01|26651.01|26650.07|26650.07|0
1622100750000|2021-05-27 07:32:30|26653.61|26653.61|26657.14|26657.14|26657.14|26657.14|26653.61|26653.61|0
1622100760000|2021-05-27 07:32:40|26650.07|26650.07|26650.07|26650.07|26650.07|26650.07|26650.07|26650.07|0
1622100780000|2021-05-27 07:33:00|26646.54|26646.54|26643|26643|26646.54|26646.54|26643|26643|0
1622100800000|2021-05-27 07:33:20|26650.07|26650.07|26650.07|26650.07|26650.07|26650.07|26650.07|26650.07|0
1622100820000|2021-05-27 07:33:40|26650.31|26650.31|26664.45|26664.45|26664.45|26664.45|26650.31|26650.31|0
1622100830000|2021-05-27 07:33:50|26660.92|26660.92|26660.92|26660.92|26660.92|26660.92|26660.92|26660.92|0
1622100840000|2021-05-27 07:34:00|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|26664.45|0
1622100870000|2021-05-27 07:34:30|26667.99|26667.99|26671.52|26671.52|26671.52|26671.52|26667.99|26667.99|0
1622100900000|2021-05-27 07:35:00|26664.45|26664.45|26675.06|26675.06|26675.06|26675.06|26664.45|26664.45|0
1622100910000|2021-05-27 07:35:10|26678.59|26678.59|26679|26679|26682.54|26682.54|26678.59|26678.59|0
1622100920000|2021-05-27 07:35:20|26679.41|26679.41|26679.41|26679.41|26679.41|26679.41|26679.41|26679.41|0
1622100930000|2021-05-27 07:35:30|26672.34|26672.34|26672.34|26672.34|26672.34|26672.34|26672.34|26672.34|0
1622100960000|2021-05-27 07:36:00|26675.88|26675.88|26675.88|26675.88|26675.88|26675.88|26675.88|26675.88|0
1622100990000|2021-05-27 07:36:30|26672.34|26672.34|26672.34|26672.34|26672.34|26672.34|26672.34|26672.34|0
1622101000000|2021-05-27 07:36:40|26671.38|26671.38|26670.89|26670.89|26671.38|26671.38|26670.89|26670.89|0
1622101040000|2021-05-27 07:37:20|26671.86|26671.86|26670.89|26670.89|26671.86|26671.86|26670.89|26670.89|0
1622101060000|2021-05-27 07:37:40|26671.86|26671.86|26671.86|26671.86|26671.86|26671.86|26671.86|26671.86|0
1622101070000|2021-05-27 07:37:50|26671.38|26671.38|26671.38|26671.38|26671.38|26671.38|26671.38|26671.38|0
1622101080000|2021-05-27 07:38:00|26668.98|26668.98|26661.3|26661.3|26668.98|26668.98|26661.3|26661.3|0
1622101100000|2021-05-27 07:38:20|26657.77|26657.77|26657.77|26657.77|26657.77|26657.77|26657.77|26657.77|0
1622101130000|2021-05-27 07:38:50|26647.16|26647.16|26647.16|26647.16|26647.16|26647.16|26647.16|26647.16|0
1622101150000|2021-05-27 07:39:10|26643.63|26643.63|26643.63|26643.63|26643.63|26643.63|26643.63|26643.63|0
1622101170000|2021-05-27 07:39:30|26640.09|26640.09|26635.96|26635.96|26640.09|26640.09|26635.96|26635.96|0
1622101180000|2021-05-27 07:39:40|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|0
1622101190000|2021-05-27 07:39:50|26635.96|26635.96|26635.96|26635.96|26635.96|26635.96|26635.96|26635.96|0
1622101200000|2021-05-27 07:40:00|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|0
1622101210000|2021-05-27 07:40:10|26628.89|26628.89|26628.89|26628.89|26628.89|26628.89|26628.89|26628.89|0
1622101220000|2021-05-27 07:40:20|26628.29|26628.29|26628.29|26628.29|26628.29|26628.29|26628.29|26628.29|0
1622101240000|2021-05-27 07:40:40|26624.75|26624.75|26624.75|26624.75|26624.75|26624.75|26624.75|26624.75|0
1622101320000|2021-05-27 07:42:00|26628.29|26628.29|26628.29|26628.29|26628.29|26628.29|26628.29|26628.29|0
1622101330000|2021-05-27 07:42:10|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|0
1622101340000|2021-05-27 07:42:20|26638.89|26638.89|26638.89|26638.89|26638.89|26638.89|26638.89|26638.89|0
1622101360000|2021-05-27 07:42:40|26642.43|26642.43|26642.43|26642.43|26642.43|26642.43|26642.43|26642.43|0
1622101380000|2021-05-27 07:43:00|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|0
1622101450000|2021-05-27 07:44:10|26631.82|26631.82|26631.82|26631.82|26631.82|26631.82|26631.82|26631.82|0
1622101460000|2021-05-27 07:44:20|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|0
1622101470000|2021-05-27 07:44:30|26638.89|26638.89|26638.89|26638.89|26638.89|26638.89|26638.89|26638.89|0
1622101480000|2021-05-27 07:44:40|26639.62|26639.62|26639.62|26639.62|26639.62|26639.62|26639.62|26639.62|0
1622101510000|2021-05-27 07:45:10|26643.15|26643.15|26643.15|26643.15|26643.15|26643.15|26643.15|26643.15|0
1622101520000|2021-05-27 07:45:20|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|26646.69|0
1622101540000|2021-05-27 07:45:40|26639.62|26639.62|26639.86|26639.86|26639.86|26639.86|26639.62|26639.62|0
1622101590000|2021-05-27 07:46:30|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|0
1622101600000|2021-05-27 07:46:40|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|0
1622101610000|2021-05-27 07:46:50|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|0
1622101660000|2021-05-27 07:47:40|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|26646.93|0
1622101710000|2021-05-27 07:48:30|26646.33|26646.33|26646.33|26646.33|26646.33|26646.33|26646.33|26646.33|0
1622101720000|2021-05-27 07:48:40|26642.79|26642.79|26642.79|26642.79|26642.79|26642.79|26642.79|26642.79|0
1622101750000|2021-05-27 07:49:10|26639.26|26639.26|26638.44|26638.44|26639.26|26639.26|26638.44|26638.44|0
1622101760000|2021-05-27 07:49:20|26641.37|26641.37|26641.37|26641.37|26641.37|26641.37|26641.37|26641.37|0
1622101770000|2021-05-27 07:49:30|26637.84|26637.84|26637.84|26637.84|26637.84|26637.84|26637.84|26637.84|0
1622101790000|2021-05-27 07:49:50|26638.44|26638.44|26638.44|26638.44|26638.44|26638.44|26638.44|26638.44|0
1622101810000|2021-05-27 07:50:10|26638.68|26638.68|26638.92|26638.92|26638.92|26638.92|26638.68|26638.68|0
1622101820000|2021-05-27 07:50:20|26645.99|26645.99|26649.53|26649.53|26649.53|26649.53|26645.99|26645.99|0
1622101830000|2021-05-27 07:50:30|26653.06|26653.06|26653.06|26653.06|26653.06|26653.06|26653.06|26653.06|0
1622101840000|2021-05-27 07:50:40|26656.6|26656.6|26655.87|26655.87|26656.6|26656.6|26655.87|26655.87|0
1622101850000|2021-05-27 07:50:50|26655.63|26655.63|26655.63|26655.63|26655.63|26655.63|26655.63|26655.63|0
1622101860000|2021-05-27 07:51:00|26652.1|26652.1|26652.1|26652.1|26652.1|26652.1|26652.1|26652.1|0
1622101870000|2021-05-27 07:51:10|26648.56|26648.56|26645.03|26645.03|26648.56|26648.56|26645.03|26645.03|0
1622101910000|2021-05-27 07:51:50|26648.56|26648.56|26648.56|26648.56|26648.56|26648.56|26648.56|26648.56|0
1622101920000|2021-05-27 07:52:00|26652.1|26652.1|26652.1|26652.1|26652.1|26652.1|26652.1|26652.1|0
1622101930000|2021-05-27 07:52:10|26651.85|26651.85|26651.85|26651.85|26651.85|26651.85|26651.85|26651.85|0
1622101940000|2021-05-27 07:52:20|26648.32|26648.32|26641.25|26641.25|26648.32|26648.32|26641.25|26641.25|0
1622101980000|2021-05-27 07:53:00|26640.65|26640.65|26633.58|26633.58|26640.65|26640.65|26633.58|26633.58|0
1622102000000|2021-05-27 07:53:20|26630.04|26630.04|26626.51|26626.51|26630.04|26630.04|26626.51|26626.51|0
1622102010000|2021-05-27 07:53:30|26630.04|26630.04|26633.58|26633.58|26633.58|26633.58|26630.04|26630.04|0
1622102030000|2021-05-27 07:53:50|26630.04|26630.04|26618.95|26618.95|26630.04|26630.04|26618.95|26618.95|0
1622102040000|2021-05-27 07:54:00|26611.88|26611.88|26612.29|26612.29|26612.29|26612.29|26611.88|26611.88|0
1622102050000|2021-05-27 07:54:10|26612.54|26612.54|26609|26609|26612.54|26612.54|26609|26609|0
1622102060000|2021-05-27 07:54:20|26605.47|26605.47|26601.93|26601.93|26605.47|26605.47|26601.93|26601.93|0
1622102070000|2021-05-27 07:54:30|26598.4|26598.4|26601.93|26601.93|26601.93|26601.93|26594.86|26594.86|0
1622102090000|2021-05-27 07:54:50|26605.47|26605.47|26605.47|26605.47|26605.47|26605.47|26605.47|26605.47|0
1622102100000|2021-05-27 07:55:00|26604.87|26604.87|26604.87|26604.87|26604.87|26604.87|26604.87|26604.87|0
1622102110000|2021-05-27 07:55:10|26608.4|26608.4|26608.4|26608.4|26608.4|26608.4|26608.4|26608.4|0
1622102120000|2021-05-27 07:55:20|26615.47|26615.47|26615.47|26615.47|26615.47|26615.47|26615.47|26615.47|0
1622102130000|2021-05-27 07:55:30|26611.94|26611.94|26611.94|26611.94|26611.94|26611.94|26611.94|26611.94|0
1622102140000|2021-05-27 07:55:40|26612.54|26612.54|26616.67|26616.67|26616.67|26616.67|26612.54|26612.54|0
1622102150000|2021-05-27 07:55:50|26623.74|26623.74|26623.74|26623.74|26623.74|26623.74|26623.74|26623.74|0
1622102170000|2021-05-27 07:56:10|26624.22|26624.22|26624.22|26624.22|26624.22|26624.22|26624.22|26624.22|0
1622102210000|2021-05-27 07:56:50|26627.76|26627.76|26627.76|26627.76|26627.76|26627.76|26627.76|26627.76|0
1622102220000|2021-05-27 07:57:00|26631.29|26631.29|26631.29|26631.29|26631.29|26631.29|26631.29|26631.29|0
1622102240000|2021-05-27 07:57:20|26634.83|26634.83|26638.36|26638.36|26638.36|26638.36|26634.83|26634.83|0
1622102290000|2021-05-27 07:58:10|26634.83|26634.83|26627.76|26627.76|26634.83|26634.83|26627.76|26627.76|0
1622102300000|2021-05-27 07:58:20|26627.52|26627.52|26627.52|26627.52|26627.52|26627.52|26627.52|26627.52|0
1622102310000|2021-05-27 07:58:30|26626.7|26626.7|26626.7|26626.7|26626.7|26626.7|26626.7|26626.7|0
1622102340000|2021-05-27 07:59:00|26630.23|26630.23|26630.23|26630.23|26630.23|26630.23|26630.23|26630.23|0
1622102390000|2021-05-27 07:59:50|26637.3|26637.3|26640.84|26640.84|26640.84|26640.84|26637.3|26637.3|0
1622102400000|2021-05-27 08:00:00|26641.44|26641.44|26645.58|26645.58|26645.58|26645.58|26641.44|26641.44|0
1622102410000|2021-05-27 08:00:10|26649.11|26649.11|26652.65|26652.65|26652.65|26652.65|26649.11|26649.11|0
1622102430000|2021-05-27 08:00:30|26656.18|26656.18|26656.18|26656.18|26656.18|26656.18|26656.18|26656.18|0
1622102440000|2021-05-27 08:00:40|26652.65|26652.65|26652.65|26652.65|26652.65|26652.65|26652.65|26652.65|0
1622102470000|2021-05-27 08:01:10|26645.58|26645.58|26645.58|26645.58|26645.58|26645.58|26645.58|26645.58|0
1622102500000|2021-05-27 08:01:40|26649.11|26649.11|26649.11|26649.11|26649.11|26649.11|26649.11|26649.11|0
1622102620000|2021-05-27 08:03:40|26656.18|26656.18|26659.72|26659.72|26659.72|26659.72|26656.18|26656.18|0
1622102630000|2021-05-27 08:03:50|26663.25|26663.25|26663.25|26663.25|26663.25|26663.25|26663.25|26663.25|0
1622102640000|2021-05-27 08:04:00|26663.66|26663.66|26662.84|26662.84|26663.66|26663.66|26662.84|26662.84|0
1622102650000|2021-05-27 08:04:10|26662.43|26662.43|26658.49|26658.49|26662.43|26662.43|26658.49|26658.49|0
1622102660000|2021-05-27 08:04:20|26659.09|26659.09|26659.09|26659.09|26659.09|26659.09|26659.09|26659.09|0
1622102710000|2021-05-27 08:05:10|26655.55|26655.55|26655.55|26655.55|26655.55|26655.55|26655.55|26655.55|0
1622102720000|2021-05-27 08:05:20|26652.02|26652.02|26648.48|26648.48|26652.02|26652.02|26648.48|26648.48|0
1622102790000|2021-05-27 08:06:30|26652.02|26652.02|26652.02|26652.02|26652.02|26652.02|26652.02|26652.02|0
1622102800000|2021-05-27 08:06:40|26651.2|26651.2|26651.2|26651.2|26651.2|26651.2|26651.2|26651.2|0
1622102820000|2021-05-27 08:07:00|26644.13|26644.13|26644.13|26644.13|26644.13|26644.13|26644.13|26644.13|0
1622102910000|2021-05-27 08:08:30|26647.66|26647.66|26647.66|26647.66|26647.66|26647.66|26647.66|26647.66|0
1622102930000|2021-05-27 08:08:50|26651.2|26651.2|26647.66|26647.66|26651.2|26651.2|26647.66|26647.66|0
1622103010000|2021-05-27 08:10:10|26648.07|26648.07|26648.07|26648.07|26648.07|26648.07|26648.07|26648.07|0
1622103130000|2021-05-27 08:12:10|26647.83|26647.83|26647.83|26647.83|26647.83|26647.83|26647.83|26647.83|0
1622103150000|2021-05-27 08:12:30|26647.59|26647.59|26646.94|26646.94|26647.59|26647.59|26646.94|26646.94|0
1622103160000|2021-05-27 08:12:40|26650.47|26650.47|26650.47|26650.47|26650.47|26650.47|26650.47|26650.47|0
1622103240000|2021-05-27 08:14:00|26649.99|26649.99|26649.99|26649.99|26649.99|26649.99|26649.99|26649.99|0
1622103250000|2021-05-27 08:14:10|26649.75|26649.75|26649.02|26649.02|26649.75|26649.75|26649.02|26649.02|0
1622103270000|2021-05-27 08:14:30|26645.49|26645.49|26641.95|26641.95|26645.49|26645.49|26641.95|26641.95|0
1622103310000|2021-05-27 08:15:10|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|0
1622103320000|2021-05-27 08:15:20|26641.95|26641.95|26641.95|26641.95|26641.95|26641.95|26641.95|26641.95|0
1622103340000|2021-05-27 08:15:40|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|26638.42|0
1622103380000|2021-05-27 08:16:20|26637.82|26637.82|26632.48|26632.48|26637.82|26637.82|26632.48|26632.48|0
1622103390000|2021-05-27 08:16:30|26628.95|26628.95|26627.53|26627.53|26628.95|26628.95|26627.53|26627.53|0
1622103420000|2021-05-27 08:17:00|26626.32|26626.32|26626.32|26626.32|26626.32|26626.32|26626.32|26626.32|0
1622103430000|2021-05-27 08:17:10|26629.86|26629.86|26629.86|26629.86|26629.86|26629.86|26629.86|26629.86|0
1622103440000|2021-05-27 08:17:20|26630.46|26630.46|26631.66|26631.66|26631.66|26631.66|26630.46|26630.46|0
1622103470000|2021-05-27 08:17:50|26624.59|26624.59|26624.59|26624.59|26624.59|26624.59|26624.59|26624.59|0
1622103480000|2021-05-27 08:18:00|26624.18|26624.18|26624.18|26624.18|26624.18|26624.18|26624.18|26624.18|0
1622103500000|2021-05-27 08:18:20|26620.65|26620.65|26620.65|26620.65|26620.65|26620.65|26620.65|26620.65|0
1622103520000|2021-05-27 08:18:40|26620.16|26620.16|26620.16|26620.16|26620.16|26620.16|26620.16|26620.16|0
1622103530000|2021-05-27 08:18:50|26619.68|26619.68|26618.96|26618.96|26619.68|26619.68|26618.96|26618.96|0
1622103590000|2021-05-27 08:19:50|26622.49|26622.49|26625.43|26625.43|26625.43|26625.43|26621.89|26621.89|0
1622103600000|2021-05-27 08:20:00|26625.84|26625.84|26625.84|26625.84|26625.84|26625.84|26625.84|26625.84|0
1622103620000|2021-05-27 08:20:20|26626.25|26626.25|26627.89|26627.89|26627.89|26627.89|26626.25|26626.25|0
1622103640000|2021-05-27 08:20:40|26631.83|26631.83|26632.43|26632.43|26632.43|26632.43|26631.83|26631.83|0
1622103650000|2021-05-27 08:20:50|26632.67|26632.67|26632.67|26632.67|26632.67|26632.67|26632.67|26632.67|0
1622103670000|2021-05-27 08:21:10|26636.21|26636.21|26636.21|26636.21|26636.21|26636.21|26636.21|26636.21|0
1622103680000|2021-05-27 08:21:20|26639.74|26639.74|26643.52|26643.52|26643.52|26643.52|26639.74|26639.74|0
1622103690000|2021-05-27 08:21:30|26647.05|26647.05|26647.05|26647.05|26647.05|26647.05|26647.05|26647.05|0
1622103710000|2021-05-27 08:21:50|26647.46|26647.46|26654.53|26654.53|26654.53|26654.53|26647.46|26647.46|0
1622103730000|2021-05-27 08:22:10|26651|26651|26651|26651|26651|26651|26651|26651|0
1622103760000|2021-05-27 08:22:40|26654.53|26654.53|26654.53|26654.53|26654.53|26654.53|26654.53|26654.53|0
1622103840000|2021-05-27 08:24:00|26658.07|26658.07|26658.07|26658.07|26658.07|26658.07|26658.07|26658.07|0
1622103890000|2021-05-27 08:24:50|26661.6|26661.6|26661.6|26661.6|26661.6|26661.6|26661.6|26661.6|0
1622103940000|2021-05-27 08:25:40|26665.14|26665.14|26658.89|26658.89|26665.14|26665.14|26658.89|26658.89|0
1622103950000|2021-05-27 08:25:50|26662.42|26662.42|26662.42|26662.42|26662.42|26662.42|26662.42|26662.42|0
1622103970000|2021-05-27 08:26:10|26658.89|26658.89|26658.89|26658.89|26658.89|26658.89|26658.89|26658.89|0
1622103990000|2021-05-27 08:26:30|26655.35|26655.35|26655.35|26655.35|26655.35|26655.35|26655.35|26655.35|0
1622104010000|2021-05-27 08:26:50|26658.89|26658.89|26658.89|26658.89|26658.89|26658.89|26658.89|26658.89|0
1622104030000|2021-05-27 08:27:10|26655.35|26655.35|26655.35|26655.35|26655.35|26655.35|26655.35|26655.35|0
1622104060000|2021-05-27 08:27:40|26644.75|26644.75|26644.75|26644.75|26644.75|26644.75|26644.75|26644.75|0
1622104080000|2021-05-27 08:28:00|26644.99|26644.99|26643.76|26643.76|26644.99|26644.99|26643.76|26643.76|0
1622104100000|2021-05-27 08:28:20|26644|26644|26640.47|26640.47|26644|26644|26640.47|26640.47|0
1622104110000|2021-05-27 08:28:30|26641.19|26641.19|26640.23|26640.23|26641.19|26641.19|26640.23|26640.23|0
1622104140000|2021-05-27 08:29:00|26636.69|26636.69|26636.69|26636.69|26636.69|26636.69|26636.69|26636.69|0
1622104180000|2021-05-27 08:29:40|26640.23|26640.23|26640.23|26640.23|26640.23|26640.23|26640.23|26640.23|0
1622104220000|2021-05-27 08:30:20|26639.62|26639.62|26639.62|26639.62|26639.62|26639.62|26639.62|26639.62|0
1622104230000|2021-05-27 08:30:30|26639.02|26639.02|26639.02|26639.02|26639.02|26639.02|26639.02|26639.02|0
1622104260000|2021-05-27 08:31:00|26638.3|26638.3|26638.06|26638.06|26638.3|26638.3|26638.06|26638.06|0
1622104330000|2021-05-27 08:32:10|26639.38|26639.38|26638.9|26638.9|26639.62|26639.62|26638.9|26638.9|0
1622104340000|2021-05-27 08:32:20|26639.38|26639.38|26639.38|26639.38|26639.38|26639.38|26639.38|26639.38|0
1622104370000|2021-05-27 08:32:50|26639.62|26639.62|26639.62|26639.62|26639.62|26639.62|26639.62|26639.62|0
1622104390000|2021-05-27 08:33:10|26636.09|26636.09|26636.09|26636.09|26636.09|26636.09|26636.09|26636.09|0
1622104430000|2021-05-27 08:33:50|26635.85|26635.85|26635.85|26635.85|26635.85|26635.85|26635.85|26635.85|0
1622104440000|2021-05-27 08:34:00|26635.61|26635.61|26628.54|26628.54|26635.61|26635.61|26628.54|26628.54|0
1622104470000|2021-05-27 08:34:30|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|0
1622104480000|2021-05-27 08:34:40|26631.06|26631.06|26631.06|26631.06|26631.06|26631.06|26631.06|26631.06|0
1622104500000|2021-05-27 08:35:00|26627.53|26627.53|26623.39|26623.39|26627.53|26627.53|26623.39|26623.39|0
1622104510000|2021-05-27 08:35:10|26622.79|26622.79|26622.79|26622.79|26622.79|26622.79|26622.79|26622.79|0
1622104540000|2021-05-27 08:35:40|26615.72|26615.72|26612.18|26612.18|26615.72|26615.72|26612.18|26612.18|0
1622104550000|2021-05-27 08:35:50|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|0
1622104560000|2021-05-27 08:36:00|26608.24|26608.24|26608.24|26608.24|26608.24|26608.24|26608.24|26608.24|0
1622104590000|2021-05-27 08:36:30|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|26608.72|0
1622104600000|2021-05-27 08:36:40|26605.19|26605.19|26601.65|26601.65|26605.19|26605.19|26601.65|26601.65|0
1622104620000|2021-05-27 08:37:00|26601.05|26601.05|26601.65|26601.65|26601.65|26601.65|26601.05|26601.05|0
1622104630000|2021-05-27 08:37:10|26608.72|26608.72|26612.86|26612.86|26613.46|26613.46|26608.72|26608.72|0
1622104640000|2021-05-27 08:37:20|26616.39|26616.39|26616.39|26616.39|26617.59|26617.59|26616.39|26616.39|0
1622104680000|2021-05-27 08:38:00|26616.8|26616.8|26616.8|26616.8|26616.8|26616.8|26616.8|26616.8|0
1622104690000|2021-05-27 08:38:10|26609.73|26609.73|26609.73|26609.73|26609.73|26609.73|26609.73|26609.73|0
1622104730000|2021-05-27 08:38:50|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|26606.2|0
1622104750000|2021-05-27 08:39:10|26602.66|26602.66|26602.66|26602.66|26602.66|26602.66|26602.66|26602.66|0
1622104770000|2021-05-27 08:39:30|26602.9|26602.9|26602.9|26602.9|26602.9|26602.9|26602.9|26602.9|0
1622104800000|2021-05-27 08:40:00|26599.37|26599.37|26592.3|26592.3|26599.37|26599.37|26592.3|26592.3|0
1622104850000|2021-05-27 08:40:50|26592.06|26592.06|26592.3|26592.3|26592.3|26592.3|26592.06|26592.06|0
1622104930000|2021-05-27 08:42:10|26595.83|26595.83|26599.37|26599.37|26599.37|26599.37|26595.83|26595.83|0
1622104990000|2021-05-27 08:43:10|26599.97|26599.97|26599.97|26599.97|26599.97|26599.97|26599.97|26599.97|0
1622105080000|2021-05-27 08:44:40|26599.37|26599.37|26592.3|26592.3|26599.37|26599.37|26592.3|26592.3|0
1622105090000|2021-05-27 08:44:50|26588.76|26588.76|26588.76|26588.76|26588.76|26588.76|26588.76|26588.76|0
1622105110000|2021-05-27 08:45:10|26581.69|26581.69|26581.69|26581.69|26581.69|26581.69|26581.69|26581.69|0
1622105210000|2021-05-27 08:46:50|26581.45|26581.45|26581.45|26581.45|26581.45|26581.45|26581.45|26581.45|0
1622105260000|2021-05-27 08:47:40|26581.86|26581.86|26581.86|26581.86|26581.86|26581.86|26581.86|26581.86|0
1622105280000|2021-05-27 08:48:00|26578.33|26578.33|26579.05|26579.05|26579.05|26579.05|26578.33|26578.33|0
1622105290000|2021-05-27 08:48:10|26578.64|26578.64|26570.97|26570.97|26578.64|26578.64|26570.97|26570.97|0
1622105300000|2021-05-27 08:48:20|26570.37|26570.37|26570.37|26570.37|26570.37|26570.37|26570.37|26570.37|0
1622105310000|2021-05-27 08:48:30|26570.85|26570.85|26570.85|26570.85|26570.85|26570.85|26570.85|26570.85|0
1622105370000|2021-05-27 08:49:30|26574.39|26574.39|26574.39|26574.39|26574.39|26574.39|26574.39|26574.39|0
1622105390000|2021-05-27 08:49:50|26577.92|26577.92|26584.99|26584.99|26584.99|26584.99|26577.92|26577.92|0
1622105400000|2021-05-27 08:50:00|26584.39|26584.39|26584.39|26584.39|26584.39|26584.39|26584.39|26584.39|0
1622105430000|2021-05-27 08:50:30|26591.46|26591.46|26591.46|26591.46|26591.46|26591.46|26591.46|26591.46|0
1622105440000|2021-05-27 08:50:40|26598.53|26598.53|26599.73|26599.73|26599.73|26599.73|26598.53|26598.53|0
1622105450000|2021-05-27 08:50:50|26600.55|26600.55|26607.62|26607.62|26607.62|26607.62|26600.55|26600.55|0
1622105470000|2021-05-27 08:51:10|26604.09|26604.09|26604.09|26604.09|26604.09|26604.09|26604.09|26604.09|0
1622105490000|2021-05-27 08:51:30|26611.16|26611.16|26611.16|26611.16|26611.16|26611.16|26611.16|26611.16|0
1622105500000|2021-05-27 08:51:40|26618.23|26618.23|26618.23|26618.23|26618.23|26618.23|26618.23|26618.23|0
1622105510000|2021-05-27 08:51:50|26618.83|26618.83|26618.83|26618.83|26618.83|26618.83|26618.83|26618.83|0
1622105550000|2021-05-27 08:52:30|26622.36|26622.36|26626.5|26626.5|26626.5|26626.5|26622.36|26622.36|0
1622105580000|2021-05-27 08:53:00|26627.1|26627.1|26627.1|26627.1|26627.1|26627.1|26627.1|26627.1|0
1622105590000|2021-05-27 08:53:10|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|26620.03|0
1622105600000|2021-05-27 08:53:20|26627.1|26627.1|26627.1|26627.1|26627.1|26627.1|26627.1|26627.1|0
1622105680000|2021-05-27 08:54:40|26630.64|26630.64|26630.64|26630.64|26630.64|26630.64|26630.64|26630.64|0
1622105700000|2021-05-27 08:55:00|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|0
1622105720000|2021-05-27 08:55:20|26627.1|26627.1|26627.1|26627.1|26627.1|26627.1|26627.1|26627.1|0
1622105730000|2021-05-27 08:55:30|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|26623.57|0
1622105740000|2021-05-27 08:55:40|26620.03|26620.03|26616.5|26616.5|26620.03|26620.03|26616.5|26616.5|0
1622105750000|2021-05-27 08:55:50|26620.03|26620.03|26616.5|26616.5|26620.03|26620.03|26616.5|26616.5|0
1622105760000|2021-05-27 08:56:00|26616.91|26616.91|26616.91|26616.91|26616.91|26616.91|26616.91|26616.91|0
1622105770000|2021-05-27 08:56:10|26620.44|26620.44|26623.98|26623.98|26623.98|26623.98|26620.44|26620.44|0
1622105820000|2021-05-27 08:57:00|26624.58|26624.58|26625.18|26625.18|26625.18|26625.18|26624.58|26624.58|0
1622105840000|2021-05-27 08:57:20|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|0
1622105850000|2021-05-27 08:57:30|26628.71|26628.71|26628.71|26628.71|26628.71|26628.71|26628.71|26628.71|0
1622105920000|2021-05-27 08:58:40|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|26632.25|0
1622105930000|2021-05-27 08:58:50|26631.65|26631.65|26632.25|26632.25|26632.25|26632.25|26631.65|26631.65|0
1622105940000|2021-05-27 08:59:00|26635.78|26635.78|26635.78|26635.78|26635.78|26635.78|26635.78|26635.78|0
1622105950000|2021-05-27 08:59:10|26639.32|26639.32|26639.32|26639.32|26639.32|26639.32|26639.32|26639.32|0
1622105960000|2021-05-27 08:59:20|26632.06|26632.06|26628.52|26628.52|26632.06|26632.06|26628.52|26628.52|0
1622105970000|2021-05-27 08:59:30|26624.99|26624.99|26628.52|26628.52|26628.52|26628.52|26624.99|26624.99|0
1622106020000|2021-05-27 09:00:20|26628.11|26628.11|26628.11|26628.11|26628.11|26628.11|26628.11|26628.11|0
1622106030000|2021-05-27 09:00:30|26631.65|26631.65|26631.65|26631.65|26631.65|26631.65|26631.65|26631.65|0
1622106040000|2021-05-27 09:00:40|26628.11|26628.11|26613.97|26613.97|26628.11|26628.11|26613.97|26613.97|0
1622106070000|2021-05-27 09:01:10|26617.51|26617.51|26617.51|26617.51|26617.51|26617.51|26617.51|26617.51|0
1622106080000|2021-05-27 09:01:20|26617.92|26617.92|26617.92|26617.92|26617.92|26617.92|26617.92|26617.92|0
1622106090000|2021-05-27 09:01:30|26614.38|26614.38|26614.38|26614.38|26614.38|26614.38|26614.38|26614.38|0
1622106100000|2021-05-27 09:01:40|26617.92|26617.92|26617.92|26617.92|26617.92|26617.92|26617.92|26617.92|0
1622106110000|2021-05-27 09:01:50|26610.85|26610.85|26607.31|26607.31|26610.85|26610.85|26607.31|26607.31|0
1622106190000|2021-05-27 09:03:10|26614.38|26614.38|26614.38|26614.38|26614.38|26614.38|26614.38|26614.38|0
1622106200000|2021-05-27 09:03:20|26614.86|26614.86|26614.86|26614.86|26614.86|26614.86|26614.86|26614.86|0
1622106250000|2021-05-27 09:04:10|26614.38|26614.38|26614.98|26614.98|26614.98|26614.98|26614.38|26614.38|0
1622106270000|2021-05-27 09:04:30|26618.52|26618.52|26622.05|26622.05|26622.05|26622.05|26618.52|26618.52|0
1622106340000|2021-05-27 09:05:40|26622.87|26622.87|26622.87|26622.87|26622.87|26622.87|26622.87|26622.87|0
1622106360000|2021-05-27 09:06:00|26619.34|26619.34|26618.52|26618.52|26619.34|26619.34|26618.52|26618.52|0
1622106390000|2021-05-27 09:06:30|26618.93|26618.93|26618.93|26618.93|26618.93|26618.93|26618.93|26618.93|0
1622106410000|2021-05-27 09:06:50|26618.52|26618.52|26618.52|26618.52|26618.52|26618.52|26618.52|26618.52|0
1622106420000|2021-05-27 09:07:00|26617.92|26617.92|26617.92|26617.92|26617.92|26617.92|26617.32|26617.32|0
1622106440000|2021-05-27 09:07:20|26628.52|26628.52|26628.52|26628.52|26628.52|26628.52|26628.52|26628.52|0
1622106470000|2021-05-27 09:07:50|26627.92|26627.92|26627.92|26627.92|26627.92|26627.92|26627.92|26627.92|0
1622106480000|2021-05-27 09:08:00|26624.39|26624.39|26627.92|26627.92|26627.92|26627.92|26624.39|26624.39|0
1622106540000|2021-05-27 09:09:00|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|0
1622106560000|2021-05-27 09:09:20|26613.78|26613.78|26613.78|26613.78|26613.78|26613.78|26613.78|26613.78|0
1622106570000|2021-05-27 09:09:30|26613.37|26613.37|26613.37|26613.37|26613.37|26613.37|26613.37|26613.37|0
1622106590000|2021-05-27 09:09:50|26612.77|26612.77|26616.31|26616.31|26616.31|26616.31|26612.77|26612.77|0
1622106630000|2021-05-27 09:10:30|26616.91|26616.91|26616.91|26616.91|26616.91|26616.91|26616.91|26616.91|0
1622106670000|2021-05-27 09:11:10|26620.44|26620.44|26623.98|26623.98|26623.98|26623.98|26620.44|26620.44|0
1622106690000|2021-05-27 09:11:30|26624.22|26624.22|26623.73|26623.73|26624.22|26624.22|26623.73|26623.73|0
1622106700000|2021-05-27 09:11:40|26627.27|26627.27|26627.27|26627.27|26627.27|26627.27|26627.27|26627.27|0
1622106710000|2021-05-27 09:11:50|26630.8|26630.8|26631.05|26631.05|26631.05|26631.05|26630.8|26630.8|0
1622106720000|2021-05-27 09:12:00|26631.53|26631.53|26631.53|26631.53|26631.53|26631.53|26631.53|26631.53|0
1622106740000|2021-05-27 09:12:20|26635.06|26635.06|26635.06|26635.06|26635.06|26635.06|26635.06|26635.06|0
1622106820000|2021-05-27 09:13:40|26631.53|26631.53|26627.99|26627.99|26631.53|26631.53|26627.99|26627.99|0
1622106840000|2021-05-27 09:14:00|26624.46|26624.46|26624.46|26624.46|26624.46|26624.46|26624.46|26624.46|0
1622106900000|2021-05-27 09:15:00|26623.98|26623.98|26623.98|26623.98|26623.98|26623.98|26623.98|26623.98|0
1622106950000|2021-05-27 09:15:50|26631.05|26631.05|26633.86|26633.86|26634.58|26634.58|26631.05|26631.05|0
1622106960000|2021-05-27 09:16:00|26630.32|26630.32|26629.91|26629.91|26630.32|26630.32|26629.91|26629.91|0
1622106970000|2021-05-27 09:16:10|26622.84|26622.84|26622.84|26622.84|26622.84|26622.84|26622.84|26622.84|0
1622106980000|2021-05-27 09:16:20|26623.32|26623.32|26627.27|26627.27|26627.27|26627.27|26623.32|26623.32|0
1622106990000|2021-05-27 09:16:30|26627.68|26627.68|26627.27|26627.27|26627.68|26627.68|26627.27|26627.27|0
1622107020000|2021-05-27 09:17:00|26626.79|26626.79|26626.38|26626.38|26626.79|26626.79|26626.38|26626.38|0
1622107030000|2021-05-27 09:17:10|26628.84|26628.84|26629.66|26629.66|26629.66|26629.66|26628.84|26628.84|0
1622107040000|2021-05-27 09:17:20|26629.25|26629.25|26636.73|26636.73|26636.73|26636.73|26629.25|26629.25|0
1622107050000|2021-05-27 09:17:30|26636.32|26636.32|26629.25|26629.25|26636.32|26636.32|26629.25|26629.25|0
1622107060000|2021-05-27 09:17:40|26629.66|26629.66|26629.9|26629.9|26630.38|26630.38|26629.66|26629.66|0
1622107080000|2021-05-27 09:18:00|26629.49|26629.49|26629.49|26629.49|26629.49|26629.49|26629.49|26629.49|0
1622107090000|2021-05-27 09:18:10|26629.9|26629.9|26629.9|26629.9|26629.9|26629.9|26629.9|26629.9|0
1622107100000|2021-05-27 09:18:20|26622.83|26622.83|26622.42|26622.42|26622.83|26622.83|26622.42|26622.42|0
1622107140000|2021-05-27 09:19:00|26625.95|26625.95|26629.49|26629.49|26629.49|26629.49|26625.95|26625.95|0
1622107160000|2021-05-27 09:19:20|26629.08|26629.08|26629.08|26629.08|26629.08|26629.08|26629.08|26629.08|0
1622107170000|2021-05-27 09:19:30|26628.67|26628.67|26628.67|26628.67|26628.67|26628.67|26628.67|26628.67|0
1622107190000|2021-05-27 09:19:50|26632.2|26632.2|26632.2|26632.2|26632.2|26632.2|26632.2|26632.2|0
1622107210000|2021-05-27 09:20:10|26632.61|26632.61|26632.61|26632.61|26632.61|26632.61|26632.61|26632.61|0
1622107220000|2021-05-27 09:20:20|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|0
1622107230000|2021-05-27 09:20:30|26639.68|26639.68|26639.68|26639.68|26639.68|26639.68|26639.68|26639.68|0
1622107240000|2021-05-27 09:20:40|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|26636.15|0
1622107250000|2021-05-27 09:20:50|26635.91|26635.91|26639.44|26639.44|26639.44|26639.44|26635.91|26635.91|0
1622107300000|2021-05-27 09:21:40|26632.37|26632.37|26631.96|26631.96|26632.37|26632.37|26631.96|26631.96|0
1622107320000|2021-05-27 09:22:00|26631.55|26631.55|26631.55|26631.55|26631.55|26631.55|26631.55|26631.55|0
1622107340000|2021-05-27 09:22:20|26628.02|26628.02|26628.02|26628.02|26628.02|26628.02|26628.02|26628.02|0
1622107400000|2021-05-27 09:23:20|26631.55|26631.55|26631.55|26631.55|26631.55|26631.55|26631.55|26631.55|0
1622107410000|2021-05-27 09:23:30|26635.09|26635.09|26635.09|26635.09|26635.09|26635.09|26635.09|26635.09|0
1622107460000|2021-05-27 09:24:20|26631.55|26631.55|26631.55|26631.55|26631.55|26631.55|26631.55|26631.55|0
1622107500000|2021-05-27 09:25:00|26628.02|26628.02|26624.48|26624.48|26628.02|26628.02|26624.48|26624.48|0
1622107510000|2021-05-27 09:25:10|26620.95|26620.95|26620.95|26620.95|26620.95|26620.95|26620.95|26620.95|0
1622107530000|2021-05-27 09:25:30|26628.02|26628.02|26628.02|26628.02|26628.02|26628.02|26628.02|26628.02|0
1622107550000|2021-05-27 09:25:50|26628.43|26628.43|26631.96|26631.96|26632.37|26632.37|26628.43|26628.43|0
1622107570000|2021-05-27 09:26:10|26624.89|26624.89|26624.07|26624.07|26624.89|26624.89|26624.07|26624.07|0
1622107580000|2021-05-27 09:26:20|26623.83|26623.83|26627.37|26627.37|26627.37|26627.37|26623.83|26623.83|0
1622107590000|2021-05-27 09:26:30|26623.83|26623.83|26624.31|26624.31|26624.31|26624.31|26623.83|26623.83|0
1622107620000|2021-05-27 09:27:00|26620.78|26620.78|26620.78|26620.78|26620.78|26620.78|26620.78|26620.78|0
1622107680000|2021-05-27 09:28:00|26617.24|26617.24|26617.24|26617.24|26617.24|26617.24|26617.24|26617.24|0
1622107700000|2021-05-27 09:28:20|26617.84|26617.84|26617.84|26617.84|26617.84|26617.84|26617.84|26617.84|0
1622107730000|2021-05-27 09:28:50|26614.31|26614.31|26614.31|26614.31|26614.31|26614.31|26614.31|26614.31|0
1622107740000|2021-05-27 09:29:00|26610.77|26610.77|26610.77|26610.77|26610.77|26610.77|26610.77|26610.77|0
1622107790000|2021-05-27 09:29:50|26610.17|26610.17|26613.71|26613.71|26613.71|26613.71|26610.17|26610.17|0
1622107800000|2021-05-27 09:30:00|26606.64|26606.64|26603.1|26603.1|26606.64|26606.64|26603.1|26603.1|0
1622107810000|2021-05-27 09:30:10|26606.64|26606.64|26606.64|26606.64|26606.64|26606.64|26606.64|26606.64|0
1622107830000|2021-05-27 09:30:30|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|26603.1|0
1622107840000|2021-05-27 09:30:40|26599.57|26599.57|26599.57|26599.57|26599.57|26599.57|26599.57|26599.57|0
1622107850000|2021-05-27 09:30:50|26598.97|26598.97|26598.97|26598.97|26598.97|26598.97|26598.97|26598.97|0
1622107880000|2021-05-27 09:31:20|26598.73|26598.73|26598.24|26598.24|26598.73|26598.73|26598.24|26598.24|0
1622107890000|2021-05-27 09:31:30|26594.71|26594.71|26594.71|26594.71|26594.71|26594.71|26594.71|26594.71|0
1622107900000|2021-05-27 09:31:40|26594.3|26594.3|26594.3|26594.3|26594.3|26594.3|26594.3|26594.3|0
1622107920000|2021-05-27 09:32:00|26597.83|26597.83|26597.83|26597.83|26597.83|26597.83|26597.83|26597.83|0
1622107940000|2021-05-27 09:32:20|26601.37|26601.37|26601.37|26601.37|26601.37|26601.37|26601.37|26601.37|0
1622107960000|2021-05-27 09:32:40|26604.9|26604.9|26604.9|26604.9|26604.9|26604.9|26604.9|26604.9|0
1622107970000|2021-05-27 09:32:50|26608.44|26608.44|26608.44|26608.44|26608.44|26608.44|26608.44|26608.44|0
1622107980000|2021-05-27 09:33:00|26611.97|26611.97|26612.57|26612.57|26612.57|26612.57|26611.97|26611.97|0
1622108010000|2021-05-27 09:33:30|26619.64|26619.64|26619.64|26619.64|26619.64|26619.64|26619.64|26619.64|0
1622108020000|2021-05-27 09:33:40|26616.11|26616.11|26613.24|26613.24|26616.11|26616.11|26613.24|26613.24|0
1622108030000|2021-05-27 09:33:50|26613.96|26613.96|26613.96|26613.96|26613.96|26613.96|26610.43|26610.43|0
1622108040000|2021-05-27 09:34:00|26610.43|26610.43|26610.84|26610.84|26611.25|26611.25|26610.43|26610.43|0
1622108050000|2021-05-27 09:34:10|26611.25|26611.25|26611.25|26611.25|26611.25|26611.25|26611.25|26611.25|0
1622108060000|2021-05-27 09:34:20|26610.52|26610.52|26610.11|26610.11|26610.93|26610.93|26610.11|26610.11|0
1622108080000|2021-05-27 09:34:40|26606.58|26606.58|26603.04|26603.04|26606.58|26606.58|26603.04|26603.04|0
1622108090000|2021-05-27 09:34:50|26602.63|26602.63|26601.81|26601.81|26602.63|26602.63|26601.81|26601.81|0
1622108120000|2021-05-27 09:35:20|26601.4|26601.4|26601.4|26601.4|26601.4|26601.4|26601.4|26601.4|0
1622108130000|2021-05-27 09:35:30|26601|26601|26601.81|26601.81|26601.81|26601.81|26601|26601|0
1622108160000|2021-05-27 09:36:00|26601.4|26601.4|26604.94|26604.94|26604.94|26604.94|26601.4|26601.4|0
1622108170000|2021-05-27 09:36:10|26601.4|26601.4|26601.4|26601.4|26601.4|26601.4|26601.4|26601.4|0
1622108180000|2021-05-27 09:36:20|26601.81|26601.81|26601.4|26601.4|26601.81|26601.81|26601.4|26601.4|0
1622108190000|2021-05-27 09:36:30|26601|26601|26601|26601|26601|26601|26601|26601|0
1622108210000|2021-05-27 09:36:50|26600.59|26600.59|26600.59|26600.59|26600.59|26600.59|26600.59|26600.59|0
1622108220000|2021-05-27 09:37:00|26600.18|26600.18|26599.77|26599.77|26600.18|26600.18|26599.77|26599.77|0
1622108250000|2021-05-27 09:37:30|26603.3|26603.3|26599.77|26599.77|26603.3|26603.3|26599.77|26599.77|0
1622108260000|2021-05-27 09:37:40|26600.25|26600.25|26600.66|26600.66|26600.66|26600.66|26600.25|26600.25|0
1622108270000|2021-05-27 09:37:50|26600.06|26600.06|26600.06|26600.06|26600.06|26600.06|26600.06|26600.06|0
1622108280000|2021-05-27 09:38:00|26600.66|26600.66|26600.66|26600.66|26600.66|26600.66|26600.66|26600.66|0
1622108310000|2021-05-27 09:38:30|26601.26|26601.26|26601.26|26601.26|26601.26|26601.26|26601.26|26601.26|0
1622108340000|2021-05-27 09:39:00|26597.72|26597.72|26597.72|26597.72|26597.72|26597.72|26597.72|26597.72|0
1622108370000|2021-05-27 09:39:30|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|26597.48|0
1622108480000|2021-05-27 09:41:20|26593.95|26593.95|26597.48|26597.48|26597.48|26597.48|26593.95|26593.95|0
1622108540000|2021-05-27 09:42:20|26598.08|26598.08|26598.08|26598.08|26598.68|26598.68|26598.08|26598.08|0
1622108580000|2021-05-27 09:43:00|26599.31|26599.31|26599.31|26599.31|26599.31|26599.31|26599.31|26599.31|0
1622108600000|2021-05-27 09:43:20|26599.07|26599.07|26599.07|26599.07|26599.07|26599.07|26599.07|26599.07|0
1622108700000|2021-05-27 09:45:00|26595.54|26595.54|26591.4|26591.4|26595.54|26595.54|26591.4|26591.4|0
1622108710000|2021-05-27 09:45:10|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|0
1622108720000|2021-05-27 09:45:20|26590.39|26590.39|26593.92|26593.92|26593.92|26593.92|26590.39|26590.39|0
1622108730000|2021-05-27 09:45:30|26595.13|26595.13|26595.73|26595.73|26595.73|26595.73|26595.13|26595.13|0
1622108740000|2021-05-27 09:45:40|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|0
1622108760000|2021-05-27 09:46:00|26591.59|26591.59|26591.59|26591.59|26591.59|26591.59|26591.59|26591.59|0
1622108810000|2021-05-27 09:46:50|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|0
1622108880000|2021-05-27 09:48:00|26588.06|26588.06|26587.46|26587.46|26588.06|26588.06|26587.46|26587.46|0
1622108920000|2021-05-27 09:48:40|26594.53|26594.53|26594.53|26594.53|26594.53|26594.53|26594.53|26594.53|0
1622108930000|2021-05-27 09:48:50|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|0
1622108990000|2021-05-27 09:49:50|26598.66|26598.66|26598.66|26598.66|26598.66|26598.66|26598.66|26598.66|0
1622109010000|2021-05-27 09:50:10|26599.14|26599.14|26599.14|26599.14|26599.14|26599.14|26599.14|26599.14|0
1622109060000|2021-05-27 09:51:00|26602.68|26602.68|26602.68|26602.68|26602.68|26602.68|26602.68|26602.68|0
1622109080000|2021-05-27 09:51:20|26606.21|26606.21|26602.68|26602.68|26606.21|26606.21|26602.68|26602.68|0
1622109130000|2021-05-27 09:52:10|26603.09|26603.09|26603.09|26603.09|26603.09|26603.09|26603.09|26603.09|0
1622109150000|2021-05-27 09:52:30|26610.16|26610.16|26610.16|26610.16|26610.16|26610.16|26610.16|26610.16|0
1622109180000|2021-05-27 09:53:00|26610.76|26610.76|26614.29|26614.29|26614.29|26614.29|26610.76|26610.76|0
1622109230000|2021-05-27 09:53:50|26614.7|26614.7|26615.31|26615.31|26615.91|26615.91|26614.7|26614.7|0
1622109250000|2021-05-27 09:54:10|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|0
1622109280000|2021-05-27 09:54:40|26608.24|26608.24|26608.24|26608.24|26608.24|26608.24|26608.24|26608.24|0
1622109320000|2021-05-27 09:55:20|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|26611.77|0
1622109330000|2021-05-27 09:55:30|26611.05|26611.05|26611.05|26611.05|26611.05|26611.05|26611.05|26611.05|0
1622109340000|2021-05-27 09:55:40|26607.51|26607.51|26607.51|26607.51|26607.51|26607.51|26607.51|26607.51|0
1622109350000|2021-05-27 09:55:50|26606.79|26606.79|26606.79|26606.79|26606.79|26606.79|26606.79|26606.79|0
1622109390000|2021-05-27 09:56:30|26610.32|26610.32|26610.32|26610.32|26610.32|26610.32|26610.32|26610.32|0
1622109400000|2021-05-27 09:56:40|26609.84|26609.84|26608.63|26608.63|26609.84|26609.84|26608.63|26608.63|0
1622109420000|2021-05-27 09:57:00|26598.03|26598.03|26598.03|26598.03|26598.03|26598.03|26598.03|26598.03|0
1622109440000|2021-05-27 09:57:20|26594.49|26594.49|26594.49|26594.49|26594.49|26594.49|26594.49|26594.49|0
1622109450000|2021-05-27 09:57:30|26598.03|26598.03|26597.43|26597.43|26598.03|26598.03|26597.43|26597.43|0
1622109480000|2021-05-27 09:58:00|26598.15|26598.15|26598.39|26598.39|26598.39|26598.39|26597.67|26597.67|0
1622109490000|2021-05-27 09:58:10|26598.63|26598.63|26598.63|26598.63|26598.63|26598.63|26598.63|26598.63|0
1622109500000|2021-05-27 09:58:20|26595.1|26595.1|26595.1|26595.1|26595.1|26595.1|26595.1|26595.1|0
1622109510000|2021-05-27 09:58:30|26591.56|26591.56|26591.56|26591.56|26591.56|26591.56|26591.56|26591.56|0
1622109540000|2021-05-27 09:59:00|26588.03|26588.03|26588.03|26588.03|26588.03|26588.03|26588.03|26588.03|0
1622109580000|2021-05-27 09:59:40|26591.56|26591.56|26591.56|26591.56|26591.56|26591.56|26591.56|26591.56|0
1622109610000|2021-05-27 10:00:10|26588.03|26588.03|26588.03|26588.03|26588.03|26588.03|26588.03|26588.03|0
1622109650000|2021-05-27 10:00:50|26584.49|26584.49|26584.49|26584.49|26584.49|26584.49|26584.49|26584.49|0
1622109660000|2021-05-27 10:01:00|26584.98|26584.98|26584.98|26584.98|26584.98|26584.98|26584.98|26584.98|0
1622109690000|2021-05-27 10:01:30|26581.44|26581.44|26577.91|26577.91|26581.44|26581.44|26577.91|26577.91|0
1622109700000|2021-05-27 10:01:40|26574.37|26574.37|26575.58|26575.58|26575.58|26575.58|26574.37|26574.37|0
1622109710000|2021-05-27 10:01:50|26568.51|26568.51|26567.06|26567.06|26568.51|26568.51|26567.06|26567.06|0
1622109730000|2021-05-27 10:02:10|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|26566.46|0
1622109740000|2021-05-27 10:02:20|26569.99|26569.99|26569.99|26569.99|26569.99|26569.99|26569.99|26569.99|0
1622109770000|2021-05-27 10:02:50|26570.59|26570.59|26571.19|26571.19|26571.19|26571.19|26570.59|26570.59|0
1622109780000|2021-05-27 10:03:00|26574.73|26574.73|26586.05|26586.05|26586.05|26586.05|26574.73|26574.73|0
1622109810000|2021-05-27 10:03:30|26582.52|26582.52|26575.93|26575.93|26582.52|26582.52|26575.45|26575.45|0
1622109820000|2021-05-27 10:03:40|26575.45|26575.45|26574.72|26574.72|26575.45|26575.45|26574.72|26574.72|0
1622109830000|2021-05-27 10:03:50|26571.19|26571.19|26564.12|26564.12|26571.19|26571.19|26564.12|26564.12|0
1622109850000|2021-05-27 10:04:10|26571.19|26571.19|26571.19|26571.19|26571.19|26571.19|26571.19|26571.19|0
1622109860000|2021-05-27 10:04:20|26567.65|26567.65|26567.65|26567.65|26567.65|26567.65|26567.65|26567.65|0
1622109890000|2021-05-27 10:04:50|26564.12|26564.12|26564.12|26564.12|26564.12|26564.12|26564.12|26564.12|0
1622109900000|2021-05-27 10:05:00|26560.58|26560.58|26558.78|26558.78|26560.58|26560.58|26558.78|26558.78|0
1622109910000|2021-05-27 10:05:10|26559.6|26559.6|26560.01|26560.01|26560.01|26560.01|26559.6|26559.6|0
1622109930000|2021-05-27 10:05:30|26560.61|26560.61|26560.61|26560.61|26560.61|26560.61|26560.61|26560.61|0
1622109950000|2021-05-27 10:05:50|26560.37|26560.37|26561.09|26561.09|26561.57|26561.57|26560.37|26560.37|0
1622109960000|2021-05-27 10:06:00|26550.48|26550.48|26546.71|26546.71|26550.48|26550.48|26546.71|26546.71|0
1622109970000|2021-05-27 10:06:10|26550.24|26550.24|26550.12|26550.12|26550.36|26550.36|26549.76|26549.76|0
1622109980000|2021-05-27 10:06:20|26550.36|26550.36|26549.88|26549.88|26550.96|26550.96|26549.88|26549.88|0
1622109990000|2021-05-27 10:06:30|26553.41|26553.41|26552.81|26552.81|26553.41|26553.41|26552.81|26552.81|0
1622110000000|2021-05-27 10:06:40|26552.57|26552.57|26551.85|26551.85|26552.57|26552.57|26551.85|26551.85|0
1622110010000|2021-05-27 10:06:50|26551.25|26551.25|26551.25|26551.25|26551.25|26551.25|26551.25|26551.25|0
1622110030000|2021-05-27 10:07:10|26551.85|26551.85|26552.45|26552.45|26555.98|26555.98|26551.85|26551.85|0
1622110040000|2021-05-27 10:07:20|26548.91|26548.91|26549.51|26549.51|26549.51|26549.51|26548.91|26548.91|0
1622110050000|2021-05-27 10:07:30|26553.05|26553.05|26553.05|26553.05|26553.05|26553.05|26553.05|26553.05|0
1622110060000|2021-05-27 10:07:40|26556.58|26556.58|26557.78|26557.78|26557.78|26557.78|26556.58|26556.58|0
1622110080000|2021-05-27 10:08:00|26561.32|26561.32|26560.72|26560.72|26561.32|26561.32|26560.72|26560.72|0
1622110090000|2021-05-27 10:08:10|26564.25|26564.25|26564.25|26564.25|26564.25|26564.25|26564.25|26564.25|0
1622110100000|2021-05-27 10:08:20|26563.65|26563.65|26563.65|26563.65|26563.65|26563.65|26563.65|26563.65|0
1622110110000|2021-05-27 10:08:30|26564.25|26564.25|26564.25|26564.25|26564.25|26564.25|26564.25|26564.25|0
1622110120000|2021-05-27 10:08:40|26567.79|26567.79|26568.39|26568.39|26568.39|26568.39|26567.79|26567.79|0
1622110140000|2021-05-27 10:09:00|26567.67|26567.67|26568.27|26568.27|26568.27|26568.27|26567.67|26567.67|0
1622110150000|2021-05-27 10:09:10|26568.51|26568.51|26567.18|26567.18|26568.51|26568.51|26566.94|26566.94|0
1622110160000|2021-05-27 10:09:20|26567.67|26567.67|26569.11|26569.11|26569.11|26569.11|26567.67|26567.67|0
1622110180000|2021-05-27 10:09:40|26567.9|26567.9|26566.82|26566.82|26567.9|26567.9|26566.82|26566.82|0
1622110200000|2021-05-27 10:10:00|26567.3|26567.3|26567.3|26567.3|26567.3|26567.3|26567.3|26567.3|0
1622110210000|2021-05-27 10:10:10|26566.82|26566.82|26566.22|26566.22|26566.82|26566.82|26566.22|26566.22|0
1622110220000|2021-05-27 10:10:20|26566.82|26566.82|26566.82|26566.82|26566.82|26566.82|26566.82|26566.82|0
1622110230000|2021-05-27 10:10:30|26566.22|26566.22|26566.22|26566.22|26566.22|26566.22|26566.22|26566.22|0
1622110270000|2021-05-27 10:11:10|26567.18|26567.18|26567.67|26567.67|26567.67|26567.67|26567.18|26567.18|0
1622110290000|2021-05-27 10:11:30|26567.07|26567.07|26567.07|26567.07|26567.07|26567.07|26567.07|26567.07|0
1622110360000|2021-05-27 10:12:40|26567.55|26567.55|26567.55|26567.55|26567.55|26567.55|26567.55|26567.55|0
1622110370000|2021-05-27 10:12:50|26567.07|26567.07|26567.07|26567.07|26567.07|26567.07|26567.07|26567.07|0
1622110430000|2021-05-27 10:13:50|26570.6|26570.6|26570.6|26570.6|26570.6|26570.6|26570.6|26570.6|0
1622110450000|2021-05-27 10:14:10|26570|26570|26564.8|26564.8|26570|26570|26564.8|26564.8|0
1622110510000|2021-05-27 10:15:10|26568.34|26568.34|26568.58|26568.58|26568.58|26568.58|26568.34|26568.34|0
1622110560000|2021-05-27 10:16:00|26568.82|26568.82|26568.58|26568.58|26568.82|26568.82|26568.58|26568.58|0
1622110570000|2021-05-27 10:16:10|26569.06|26569.06|26569.06|26569.06|26569.06|26569.06|26569.06|26569.06|0
1622110580000|2021-05-27 10:16:20|26568.82|26568.82|26568.82|26568.82|26568.82|26568.82|26568.82|26568.82|0
1622110590000|2021-05-27 10:16:30|26561.75|26561.75|26558.22|26558.22|26561.75|26561.75|26558.22|26558.22|0
1622110600000|2021-05-27 10:16:40|26558.46|26558.46|26558.46|26558.46|26558.46|26558.46|26558.46|26558.46|0
1622110620000|2021-05-27 10:17:00|26565.53|26565.53|26568.82|26568.82|26568.82|26568.82|26565.04|26565.04|0
1622110650000|2021-05-27 10:17:30|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|0
1622110670000|2021-05-27 10:17:50|26575.29|26575.29|26571.76|26571.76|26575.29|26575.29|26571.76|26571.76|0
1622110680000|2021-05-27 10:18:00|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|0
1622110740000|2021-05-27 10:19:00|26564.68|26564.68|26564.68|26564.68|26564.68|26564.68|26564.68|26564.68|0
1622110750000|2021-05-27 10:19:10|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|26568.22|0
1622110780000|2021-05-27 10:19:40|26571.76|26571.76|26571.76|26571.76|26571.76|26571.76|26571.76|26571.76|0
1622110790000|2021-05-27 10:19:50|26575.29|26575.29|26579.43|26579.43|26579.43|26579.43|26575.29|26575.29|0
1622110800000|2021-05-27 10:20:00|26579.67|26579.67|26579.18|26579.18|26579.67|26579.67|26579.18|26579.18|0
1622110810000|2021-05-27 10:20:10|26578.94|26578.94|26578.22|26578.22|26578.94|26578.94|26578.22|26578.22|0
1622110820000|2021-05-27 10:20:20|26577.98|26577.98|26577.49|26577.49|26577.98|26577.98|26577.49|26577.49|0
1622110880000|2021-05-27 10:21:20|26573.96|26573.96|26573.96|26573.96|26573.96|26573.96|26573.96|26573.96|0
1622110890000|2021-05-27 10:21:30|26577.49|26577.49|26577.49|26577.49|26577.49|26577.49|26577.49|26577.49|0
1622110920000|2021-05-27 10:22:00|26577.98|26577.98|26570.91|26570.91|26577.98|26577.98|26570.91|26570.91|0
1622110930000|2021-05-27 10:22:10|26567.37|26567.37|26571.15|26571.15|26571.15|26571.15|26567.37|26567.37|0
1622110960000|2021-05-27 10:22:40|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|0
1622110970000|2021-05-27 10:22:50|26571.08|26571.08|26571.08|26571.08|26571.08|26571.08|26571.08|26571.08|0
1622111100000|2021-05-27 10:25:00|26570.11|26570.11|26573.65|26573.65|26573.65|26573.65|26570.11|26570.11|0
1622111120000|2021-05-27 10:25:20|26577.18|26577.18|26577.18|26577.18|26577.18|26577.18|26577.18|26577.18|0
1622111130000|2021-05-27 10:25:30|26587.79|26587.79|26587.79|26587.79|26587.79|26587.79|26587.79|26587.79|0
1622111200000|2021-05-27 10:26:40|26587.3|26587.3|26587.54|26587.54|26587.54|26587.54|26587.3|26587.3|0
1622111240000|2021-05-27 10:27:20|26591.08|26591.08|26591.56|26591.56|26591.56|26591.56|26591.08|26591.08|0
1622111250000|2021-05-27 10:27:30|26595.1|26595.1|26595.1|26595.1|26595.1|26595.1|26595.1|26595.1|0
1622111270000|2021-05-27 10:27:50|26596.06|26596.06|26603.62|26603.62|26603.62|26603.62|26596.06|26596.06|0
1622111290000|2021-05-27 10:28:10|26600.08|26600.08|26596.55|26596.55|26600.08|26600.08|26596.55|26596.55|0
1622111310000|2021-05-27 10:28:30|26589.48|26589.48|26589.48|26589.48|26589.48|26589.48|26589.48|26589.48|0
1622111450000|2021-05-27 10:30:50|26589.72|26589.72|26589.72|26589.72|26589.72|26589.72|26589.72|26589.72|0
1622111480000|2021-05-27 10:31:20|26588.99|26588.99|26588.99|26588.99|26588.99|26588.99|26588.99|26588.99|0
1622111500000|2021-05-27 10:31:40|26592.53|26592.53|26603.13|26603.13|26603.13|26603.13|26592.53|26592.53|0
1622111540000|2021-05-27 10:32:20|26606.67|26606.67|26606.67|26606.67|26606.67|26606.67|26606.67|26606.67|0
1622111590000|2021-05-27 10:33:10|26605.85|26605.85|26602.31|26602.31|26605.85|26605.85|26602.31|26602.31|0
1622111670000|2021-05-27 10:34:30|26605.85|26605.85|26605.85|26605.85|26605.85|26605.85|26605.85|26605.85|0
1622111680000|2021-05-27 10:34:40|26609.38|26609.38|26609.38|26609.38|26609.38|26609.38|26609.38|26609.38|0
1622111700000|2021-05-27 10:35:00|26605.85|26605.85|26602.31|26602.31|26605.85|26605.85|26602.31|26602.31|0
1622111740000|2021-05-27 10:35:40|26605.85|26605.85|26609.38|26609.38|26609.38|26609.38|26605.85|26605.85|0
1622111770000|2021-05-27 10:36:10|26605.85|26605.85|26605.85|26605.85|26605.85|26605.85|26605.85|26605.85|0
1622111800000|2021-05-27 10:36:40|26609.38|26609.38|26609.38|26609.38|26609.38|26609.38|26609.38|26609.38|0
1622111840000|2021-05-27 10:37:20|26609.79|26609.79|26610.61|26610.61|26610.61|26610.61|26609.79|26609.79|0
1622111880000|2021-05-27 10:38:00|26607.08|26607.08|26607.49|26607.49|26607.49|26607.49|26607.08|26607.08|0
1622111900000|2021-05-27 10:38:20|26606.76|26606.76|26606.76|26606.76|26606.76|26606.76|26606.76|26606.76|0
1622111940000|2021-05-27 10:39:00|26610.3|26610.3|26606.76|26606.76|26610.3|26610.3|26606.76|26606.76|0
1622111980000|2021-05-27 10:39:40|26620.9|26620.9|26620.9|26620.9|26620.9|26620.9|26620.9|26620.9|0
1622111990000|2021-05-27 10:39:50|26621.5|26621.5|26621.5|26621.5|26621.91|26621.91|26621.5|26621.5|0
1622112000000|2021-05-27 10:40:00|26614.43|26614.43|26610.9|26610.9|26614.43|26614.43|26610.9|26610.9|0
1622112040000|2021-05-27 10:40:40|26610.42|26610.42|26610.42|26610.42|26610.42|26610.42|26610.18|26610.18|0
1622112090000|2021-05-27 10:41:30|26609.82|26609.82|26609.82|26609.82|26609.82|26609.82|26609.82|26609.82|0
1622112100000|2021-05-27 10:41:40|26606.28|26606.28|26609.82|26609.82|26609.82|26609.82|26602.75|26602.75|0
1622112140000|2021-05-27 10:42:20|26609.33|26609.33|26609.33|26609.33|26609.33|26609.33|26609.33|26609.33|0
1622112150000|2021-05-27 10:42:30|26605.8|26605.8|26605.8|26605.8|26605.8|26605.8|26605.8|26605.8|0
1622112170000|2021-05-27 10:42:50|26602.26|26602.26|26602.26|26602.26|26602.26|26602.26|26602.26|26602.26|0
1622112200000|2021-05-27 10:43:20|26603.23|26603.23|26603.71|26603.71|26603.71|26603.71|26602.99|26602.99|0
1622112240000|2021-05-27 10:44:00|26600.18|26600.18|26593.11|26593.11|26600.18|26600.18|26593.11|26593.11|0
1622112280000|2021-05-27 10:44:40|26589.57|26589.57|26589.57|26589.57|26589.57|26589.57|26589.57|26589.57|0
1622112300000|2021-05-27 10:45:00|26600.18|26600.18|26600.18|26600.18|26600.18|26600.18|26600.18|26600.18|0
1622112310000|2021-05-27 10:45:10|26603.71|26603.71|26607.25|26607.25|26607.25|26607.25|26603.71|26603.71|0
1622112360000|2021-05-27 10:46:00|26607.49|26607.49|26607.49|26607.49|26607.49|26607.49|26607.49|26607.49|0
1622112400000|2021-05-27 10:46:40|26621.63|26621.63|26621.63|26621.63|26621.63|26621.63|26621.63|26621.63|0
1622112420000|2021-05-27 10:47:00|26618.09|26618.09|26614.56|26614.56|26618.09|26618.09|26614.56|26614.56|0
1622112540000|2021-05-27 10:49:00|26607.49|26607.49|26603.95|26603.95|26607.49|26607.49|26603.95|26603.95|0
1622112560000|2021-05-27 10:49:20|26604.36|26604.36|26604.36|26604.36|26604.36|26604.36|26604.36|26604.36|0
1622112580000|2021-05-27 10:49:40|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|0
1622112620000|2021-05-27 10:50:20|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|0
1622112660000|2021-05-27 10:51:00|26611.92|26611.92|26608.38|26608.38|26611.92|26611.92|26608.38|26608.38|0
1622112680000|2021-05-27 10:51:20|26607.97|26607.97|26607.97|26607.97|26607.97|26607.97|26607.97|26607.97|0
1622112700000|2021-05-27 10:51:40|26611.51|26611.51|26611.51|26611.51|26611.51|26611.51|26611.51|26611.51|0
1622112780000|2021-05-27 10:53:00|26607.97|26607.97|26607.97|26607.97|26607.97|26607.97|26607.97|26607.97|0
1622112820000|2021-05-27 10:53:40|26607.49|26607.49|26607.49|26607.49|26607.49|26607.49|26607.49|26607.49|0
1622112890000|2021-05-27 10:54:50|26607.73|26607.73|26607.49|26607.49|26607.73|26607.73|26607.49|26607.49|0
1622112900000|2021-05-27 10:55:00|26603.95|26603.95|26600.42|26600.42|26603.95|26603.95|26600.42|26600.42|0
1622112930000|2021-05-27 10:55:30|26603.95|26603.95|26603.95|26603.95|26603.95|26603.95|26603.95|26603.95|0
1622112980000|2021-05-27 10:56:20|26607.49|26607.49|26606.89|26606.89|26607.49|26607.49|26606.89|26606.89|0
1622113010000|2021-05-27 10:56:50|26610.42|26610.42|26610.42|26610.42|26610.42|26610.42|26610.42|26610.42|0
1622113070000|2021-05-27 10:57:50|26613.96|26613.96|26613.96|26613.96|26613.96|26613.96|26613.96|26613.96|0
1622113100000|2021-05-27 10:58:20|26617.49|26617.49|26625.16|26625.16|26625.16|26625.16|26617.49|26617.49|0
1622113110000|2021-05-27 10:58:30|26628.7|26628.7|26628.7|26628.7|26628.7|26628.7|26628.7|26628.7|0
1622113140000|2021-05-27 10:59:00|26629.11|26629.11|26629.11|26629.11|26629.11|26629.11|26629.11|26629.11|0
1622113150000|2021-05-27 10:59:10|26639.71|26639.71|26639.71|26639.71|26639.71|26639.71|26639.71|26639.71|0
1622113200000|2021-05-27 11:00:00|26636.18|26636.18|26636.18|26636.18|26636.18|26636.18|26632.64|26632.64|0
1622113210000|2021-05-27 11:00:10|26636.42|26636.42|26636.42|26636.42|26636.42|26636.42|26636.42|26636.42|0
1622113320000|2021-05-27 11:02:00|26639.95|26639.95|26639.95|26639.95|26639.95|26639.95|26639.95|26639.95|0
1622113370000|2021-05-27 11:02:50|26636.42|26636.42|26636.42|26636.42|26636.42|26636.42|26636.42|26636.42|0
1622113440000|2021-05-27 11:04:00|26625.81|26625.81|26626.22|26626.22|26626.22|26626.22|26625.81|26625.81|0
1622113500000|2021-05-27 11:05:00|26619.15|26619.15|26618.74|26618.74|26619.15|26619.15|26618.74|26618.74|0
1622113530000|2021-05-27 11:05:30|26619.15|26619.15|26619.15|26619.15|26619.15|26619.15|26619.15|26619.15|0
1622113550000|2021-05-27 11:05:50|26622.69|26622.69|26622.69|26622.69|26622.69|26622.69|26622.69|26622.69|0
1622113570000|2021-05-27 11:06:10|26622.93|26622.93|26622.93|26622.93|26622.93|26622.93|26622.93|26622.93|0
1622113620000|2021-05-27 11:07:00|26619.4|26619.4|26619.4|26619.4|26619.4|26619.4|26619.4|26619.4|0
1622113660000|2021-05-27 11:07:40|26622.93|26622.93|26626.47|26626.47|26626.47|26626.47|26622.93|26622.93|0
1622113670000|2021-05-27 11:07:50|26630|26630|26630|26630|26633.54|26633.54|26630|26630|0
1622113680000|2021-05-27 11:08:00|26630.41|26630.41|26630.41|26630.41|26630.41|26630.41|26630.41|26630.41|0
1622113690000|2021-05-27 11:08:10|26626.88|26626.88|26626.88|26626.88|26626.88|26626.88|26626.88|26626.88|0
1622113710000|2021-05-27 11:08:30|26627.36|26627.36|26625.91|26625.91|26627.36|26627.36|26625.91|26625.91|0
1622113770000|2021-05-27 11:09:30|26626.51|26626.51|26627.11|26627.11|26627.11|26627.11|26626.51|26626.51|0
1622113780000|2021-05-27 11:09:40|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|0
1622113790000|2021-05-27 11:09:50|26627.71|26627.71|26627.71|26627.71|26627.71|26627.71|26627.71|26627.71|0
1622113800000|2021-05-27 11:10:00|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|26628.31|0
1622113820000|2021-05-27 11:10:20|26631.85|26631.85|26631.25|26631.25|26631.85|26631.85|26631.25|26631.25|0
1622113840000|2021-05-27 11:10:40|26624.18|26624.18|26624.18|26624.18|26624.18|26624.18|26624.18|26624.18|0
1622113880000|2021-05-27 11:11:20|26623.58|26623.58|26623.58|26623.58|26623.58|26623.58|26623.58|26623.58|0
1622113900000|2021-05-27 11:11:40|26622.98|26622.98|26622.98|26622.98|26622.98|26622.98|26622.98|26622.98|0
1622113960000|2021-05-27 11:12:40|26619.44|26619.44|26619.44|26619.44|26619.44|26619.44|26619.44|26619.44|0
1622113980000|2021-05-27 11:13:00|26622.98|26622.98|26630.05|26630.05|26630.05|26630.05|26622.98|26622.98|0
1622114000000|2021-05-27 11:13:20|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|26626.51|0
1622114010000|2021-05-27 11:13:30|26619.44|26619.44|26619.44|26619.44|26619.44|26619.44|26619.44|26619.44|0
1622114020000|2021-05-27 11:13:40|26620.04|26620.04|26617.11|26617.11|26620.04|26620.04|26616.51|26616.51|0
1622114060000|2021-05-27 11:14:20|26613.57|26613.57|26610.64|26610.64|26613.57|26613.57|26610.04|26610.04|0
1622114080000|2021-05-27 11:14:40|26607.1|26607.1|26603.57|26603.57|26607.1|26607.1|26603.57|26603.57|0
1622114090000|2021-05-27 11:14:50|26607.1|26607.1|26595.9|26595.9|26607.1|26607.1|26595.9|26595.9|0
1622114180000|2021-05-27 11:16:20|26595.41|26595.41|26595.41|26595.41|26595.41|26595.41|26595.41|26595.41|0
1622114190000|2021-05-27 11:16:30|26602.48|26602.48|26602|26602|26602.48|26602.48|26602|26602|0
1622114200000|2021-05-27 11:16:40|26602.24|26602.24|26602.24|26602.24|26602.24|26602.24|26602.24|26602.24|0
1622114310000|2021-05-27 11:18:30|26601.64|26601.64|26601.64|26601.64|26601.64|26601.64|26601.64|26601.64|0
1622114360000|2021-05-27 11:19:20|26598.11|26598.11|26598.11|26598.11|26598.11|26598.11|26598.11|26598.11|0
1622114380000|2021-05-27 11:19:40|26601.64|26601.64|26605.18|26605.18|26605.18|26605.18|26601.64|26601.64|0
1622114420000|2021-05-27 11:20:20|26608.71|26608.71|26608.71|26608.71|26608.71|26608.71|26608.71|26608.71|0
1622114430000|2021-05-27 11:20:30|26612.25|26612.25|26612.25|26612.25|26612.25|26612.25|26612.25|26612.25|0
1622114460000|2021-05-27 11:21:00|26612.85|26612.85|26613.45|26613.45|26613.45|26613.45|26612.85|26612.85|0
1622114480000|2021-05-27 11:21:20|26609.91|26609.91|26609.91|26609.91|26609.91|26609.91|26609.91|26609.91|0
1622114510000|2021-05-27 11:21:50|26602.84|26602.84|26602.84|26602.84|26602.84|26602.84|26602.84|26602.84|0
1622114520000|2021-05-27 11:22:00|26606.38|26606.38|26606.38|26606.38|26606.38|26606.38|26606.38|26606.38|0
1622114530000|2021-05-27 11:22:10|26605.56|26605.56|26605.56|26605.56|26605.56|26605.56|26605.56|26605.56|0
1622114550000|2021-05-27 11:22:30|26604.96|26604.96|26605.56|26605.56|26605.56|26605.56|26604.96|26604.96|0
1622114600000|2021-05-27 11:23:20|26609.09|26609.09|26609.09|26609.09|26609.09|26609.09|26609.09|26609.09|0
1622114670000|2021-05-27 11:24:30|26602.02|26602.02|26605.56|26605.56|26605.56|26605.56|26602.02|26602.02|0
1622114760000|2021-05-27 11:26:00|26609.09|26609.09|26609.09|26609.09|26609.09|26609.09|26609.09|26609.09|0
1622114820000|2021-05-27 11:27:00|26608.61|26608.61|26608.61|26608.61|26608.61|26608.61|26608.61|26608.61|0
1622114840000|2021-05-27 11:27:20|26612.15|26612.15|26615.68|26615.68|26615.68|26615.68|26612.15|26612.15|0
1622114870000|2021-05-27 11:27:50|26616.88|26616.88|26616.88|26616.88|26616.88|26616.88|26616.88|26616.88|0
1622114920000|2021-05-27 11:28:40|26616.28|26616.28|26616.28|26616.28|26616.28|26616.28|26616.28|26616.28|0
1622114930000|2021-05-27 11:28:50|26623.35|26623.35|26623.35|26623.35|26623.35|26623.35|26623.35|26623.35|0
1622114960000|2021-05-27 11:29:20|26619.82|26619.82|26619.82|26619.82|26619.82|26619.82|26619.82|26619.82|0
1622115010000|2021-05-27 11:30:10|26616.28|26616.28|26616.28|26616.28|26616.28|26616.28|26616.28|26616.28|0
1622115040000|2021-05-27 11:30:40|26619.82|26619.82|26619.82|26619.82|26619.82|26619.82|26619.82|26619.82|0
1622115060000|2021-05-27 11:31:00|26616.28|26616.28|26616.28|26616.28|26616.28|26616.28|26616.28|26616.28|0
1622115080000|2021-05-27 11:31:20|26619.82|26619.82|26619.82|26619.82|26619.82|26619.82|26619.82|26619.82|0
1622115300000|2021-05-27 11:35:00|26619.22|26619.22|26619.22|26619.22|26619.22|26619.22|26619.22|26619.22|0
1622115370000|2021-05-27 11:36:10|26615.68|26615.68|26612.15|26612.15|26615.68|26615.68|26612.15|26612.15|0
1622115380000|2021-05-27 11:36:20|26616.28|26616.28|26623.95|26623.95|26623.95|26623.95|26616.28|26616.28|0
1622115480000|2021-05-27 11:38:00|26624.19|26624.19|26624.19|26624.19|26624.19|26624.19|26624.19|26624.19|0
1622115490000|2021-05-27 11:38:10|26624.43|26624.43|26624.68|26624.68|26624.68|26624.68|26624.43|26624.43|0
1622115570000|2021-05-27 11:39:30|26621.14|26621.14|26621.14|26621.14|26621.14|26621.14|26621.14|26621.14|0
1622115610000|2021-05-27 11:40:10|26620.9|26620.9|26617.36|26617.36|26620.9|26620.9|26617.36|26617.36|0
1622115690000|2021-05-27 11:41:30|26617.12|26617.12|26617.12|26617.12|26617.12|26617.12|26617.12|26617.12|0
1622115750000|2021-05-27 11:42:30|26617.36|26617.36|26628.57|26628.57|26628.57|26628.57|26617.36|26617.36|0
1622115790000|2021-05-27 11:43:10|26625.04|26625.04|26621.5|26621.5|26625.04|26625.04|26621.5|26621.5|0
1622115800000|2021-05-27 11:43:20|26628.57|26628.57|26628.57|26628.57|26628.57|26628.57|26628.57|26628.57|0
1622115830000|2021-05-27 11:43:50|26625.04|26625.04|26625.04|26625.04|26625.04|26625.04|26625.04|26625.04|0
1622115840000|2021-05-27 11:44:00|26617.97|26617.97|26618.38|26618.38|26625.45|26625.45|26617.97|26617.97|0
1622115850000|2021-05-27 11:44:10|26621.91|26621.91|26625.45|26625.45|26625.45|26625.45|26621.91|26621.91|0
1622115900000|2021-05-27 11:45:00|26628.98|26628.98|26628.98|26628.98|26628.98|26628.98|26628.98|26628.98|0
1622115910000|2021-05-27 11:45:10|26630.75|26630.75|26636.05|26636.05|26636.05|26636.05|26630.75|26630.75|0
1622115920000|2021-05-27 11:45:20|26636.7|26636.7|26636.46|26636.46|26636.7|26636.7|26636.46|26636.46|0
1622115940000|2021-05-27 11:45:40|26635.86|26635.86|26639.4|26639.4|26639.4|26639.4|26635.86|26635.86|0
1622115970000|2021-05-27 11:46:10|26642.93|26642.93|26642.93|26642.93|26642.93|26642.93|26642.93|26642.93|0
1622115980000|2021-05-27 11:46:20|26646.47|26646.47|26639.4|26639.4|26646.47|26646.47|26639.4|26639.4|0
1622116000000|2021-05-27 11:46:40|26638.99|26638.99|26638.99|26638.99|26638.99|26638.99|26638.99|26638.99|0
1622116040000|2021-05-27 11:47:20|26638.58|26638.58|26638.58|26638.58|26638.58|26638.58|26638.58|26638.58|0
1622116090000|2021-05-27 11:48:10|26638.17|26638.17|26638.17|26638.17|26638.17|26638.17|26638.17|26638.17|0
1622116100000|2021-05-27 11:48:20|26634.63|26634.63|26634.63|26634.63|26634.63|26634.63|26634.63|26634.63|0
1622116140000|2021-05-27 11:49:00|26631.1|26631.1|26631.1|26631.1|26631.1|26631.1|26631.1|26631.1|0
1622116230000|2021-05-27 11:50:30|26627.56|26627.56|26627.56|26627.56|26627.56|26627.56|26627.56|26627.56|0
1622116290000|2021-05-27 11:51:30|26631.1|26631.1|26631.1|26631.1|26631.1|26631.1|26631.1|26631.1|0
1622116320000|2021-05-27 11:52:00|26627.56|26627.56|26626.96|26626.96|26627.56|26627.56|26626.96|26626.96|0
1622116330000|2021-05-27 11:52:10|26626.55|26626.55|26626.55|26626.55|26626.55|26626.55|26626.55|26626.55|0
1622116410000|2021-05-27 11:53:30|26623.01|26623.01|26623.01|26623.01|26623.01|26623.01|26623.01|26623.01|0
1622116420000|2021-05-27 11:53:40|26623.42|26623.42|26623.42|26623.42|26623.42|26623.42|26623.42|26623.42|0
1622116590000|2021-05-27 11:56:30|26630.49|26630.49|26630.49|26630.49|26630.49|26630.49|26630.49|26630.49|0
1622116610000|2021-05-27 11:56:50|26629.89|26629.89|26637.21|26637.21|26637.45|26637.45|26629.89|26629.89|0
1622116620000|2021-05-27 11:57:00|26636.96|26636.96|26637.21|26637.21|26637.21|26637.21|26636.96|26636.96|0
1622116690000|2021-05-27 11:58:10|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|0
1622116700000|2021-05-27 11:58:20|26633.67|26633.67|26633.67|26633.67|26633.67|26633.67|26633.67|26633.67|0
1622116730000|2021-05-27 11:58:50|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|0
1622116750000|2021-05-27 11:59:10|26630.62|26630.62|26630.62|26630.62|26630.62|26630.62|26630.62|26630.62|0
1622116780000|2021-05-27 11:59:40|26637.93|26637.93|26637.93|26637.93|26637.93|26637.93|26637.93|26637.93|0
1622116790000|2021-05-27 11:59:50|26641.46|26641.46|26642.67|26642.67|26642.67|26642.67|26641.46|26641.46|0
1622116800000|2021-05-27 12:00:00|26635.6|26635.6|26642.26|26642.26|26642.67|26642.67|26635.6|26635.6|0
1622116810000|2021-05-27 12:00:10|26649.93|26649.93|26657.41|26657.41|26658.01|26658.01|26649.93|26649.93|0
1622116860000|2021-05-27 12:01:00|26660.95|26660.95|26660.95|26660.95|26660.95|26660.95|26660.95|26660.95|0
1622116870000|2021-05-27 12:01:10|26653.88|26653.88|26646.81|26646.81|26653.88|26653.88|26646.81|26646.81|0
1622116920000|2021-05-27 12:02:00|26643.27|26643.27|26643.27|26643.27|26643.27|26643.27|26643.27|26643.27|0
1622116930000|2021-05-27 12:02:10|26642.55|26642.55|26631.94|26631.94|26642.55|26642.55|26631.94|26631.94|0
1622116950000|2021-05-27 12:02:30|26631.46|26631.46|26631.46|26631.46|26631.46|26631.46|26631.46|26631.46|0
1622116980000|2021-05-27 12:03:00|26624.39|26624.39|26627.92|26627.92|26627.92|26627.92|26624.39|26624.39|0
1622116990000|2021-05-27 12:03:10|26635|26635|26635|26635|26635|26635|26635|26635|0
1622117010000|2021-05-27 12:03:30|26634.39|26634.39|26634.39|26634.39|26634.39|26634.39|26634.39|26634.39|0
1622117030000|2021-05-27 12:03:50|26634.64|26634.64|26634.64|26634.64|26634.64|26634.64|26634.64|26634.64|0
1622117050000|2021-05-27 12:04:10|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|0
1622117080000|2021-05-27 12:04:40|26633.98|26633.98|26633.98|26633.98|26633.98|26633.98|26633.98|26633.98|0
1622117120000|2021-05-27 12:05:20|26634.47|26634.47|26634.47|26634.47|26634.47|26634.47|26634.47|26634.47|0
1622117140000|2021-05-27 12:05:40|26633.98|26633.98|26630.45|26630.45|26637.52|26637.52|26630.45|26630.45|0
1622117170000|2021-05-27 12:06:10|26630.93|26630.93|26630.93|26630.93|26630.93|26630.93|26630.93|26630.93|0
1622117190000|2021-05-27 12:06:30|26634.47|26634.47|26634.47|26634.47|26634.47|26634.47|26634.47|26634.47|0
1622117240000|2021-05-27 12:07:20|26633.87|26633.87|26633.87|26633.87|26633.87|26633.87|26633.87|26633.87|0
1622117250000|2021-05-27 12:07:30|26616.19|26616.19|26615.78|26615.78|26616.19|26616.19|26615.78|26615.78|0
1622117280000|2021-05-27 12:08:00|26612.25|26612.25|26612.25|26612.25|26612.25|26612.25|26612.25|26612.25|0
1622117310000|2021-05-27 12:08:30|26615.78|26615.78|26615.78|26615.78|26615.78|26615.78|26615.78|26615.78|0
1622117320000|2021-05-27 12:08:40|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|0
1622117360000|2021-05-27 12:09:20|26618.91|26618.91|26618.91|26618.91|26618.91|26618.91|26618.91|26618.91|0
1622117400000|2021-05-27 12:10:00|26615.37|26615.37|26607.82|26607.82|26615.37|26615.37|26607.82|26607.82|0
1622117420000|2021-05-27 12:10:20|26607.22|26607.22|26607.22|26607.22|26607.22|26607.22|26607.22|26607.22|0
1622117510000|2021-05-27 12:11:50|26600.15|26600.15|26600.15|26600.15|26600.15|26600.15|26600.15|26600.15|0
1622117660000|2021-05-27 12:14:20|26600.39|26600.39|26600.39|26600.39|26600.39|26600.39|26600.39|26600.39|0
1622117700000|2021-05-27 12:15:00|26599.57|26599.57|26599.57|26599.57|26599.57|26599.57|26599.57|26599.57|0
1622117710000|2021-05-27 12:15:10|26596.03|26596.03|26596.03|26596.03|26596.03|26596.03|26596.03|26596.03|0
1622117740000|2021-05-27 12:15:40|26599.57|26599.57|26596.03|26596.03|26599.57|26599.57|26596.03|26596.03|0
1622117750000|2021-05-27 12:15:50|26596.64|26596.64|26596.64|26596.64|26596.64|26596.64|26596.64|26596.64|0
1622117800000|2021-05-27 12:16:40|26597.24|26597.24|26598.06|26598.06|26598.06|26598.06|26597.24|26597.24|0
1622117910000|2021-05-27 12:18:30|26594.52|26594.52|26594.52|26594.52|26594.52|26594.52|26594.52|26594.52|0
1622117940000|2021-05-27 12:19:00|26594.76|26594.76|26594.76|26594.76|26594.76|26594.76|26594.76|26594.76|0
1622117990000|2021-05-27 12:19:50|26595.36|26595.36|26595.36|26595.36|26595.36|26595.36|26595.36|26595.36|0
1622118010000|2021-05-27 12:20:10|26591.83|26591.83|26591.83|26591.83|26591.83|26591.83|26591.83|26591.83|0
1622118020000|2021-05-27 12:20:20|26592.43|26592.43|26588.89|26588.89|26592.43|26592.43|26588.89|26588.89|0
1622118030000|2021-05-27 12:20:30|26592.43|26592.43|26595.96|26595.96|26595.96|26595.96|26592.43|26592.43|0
1622118050000|2021-05-27 12:20:50|26596.56|26596.56|26597.16|26597.16|26597.16|26597.16|26596.56|26596.56|0
1622118060000|2021-05-27 12:21:00|26595.96|26595.96|26595.96|26595.96|26595.96|26595.96|26595.96|26595.96|0
1622118090000|2021-05-27 12:21:30|26592.43|26592.43|26592.43|26592.43|26592.43|26592.43|26592.43|26592.43|0
1622118190000|2021-05-27 12:23:10|26588.89|26588.89|26588.89|26588.89|26588.89|26588.89|26588.89|26588.89|0
1622118220000|2021-05-27 12:23:40|26588.48|26588.48|26588.48|26588.48|26588.48|26588.48|26588.48|26588.48|0
1622118240000|2021-05-27 12:24:00|26584.95|26584.95|26592.02|26592.02|26592.02|26592.02|26584.95|26584.95|0
1622118350000|2021-05-27 12:25:50|26595.55|26595.55|26595.96|26595.96|26595.96|26595.96|26595.55|26595.55|0
1622118360000|2021-05-27 12:26:00|26599.5|26599.5|26599.5|26599.5|26599.5|26599.5|26599.5|26599.5|0
1622118400000|2021-05-27 12:26:40|26603.03|26603.03|26599.5|26599.5|26603.03|26603.03|26595.96|26595.96|0
1622118540000|2021-05-27 12:29:00|26595.96|26595.96|26592.84|26592.84|26596.37|26596.37|26592.84|26592.84|0
1622118550000|2021-05-27 12:29:10|26592.02|26592.02|26588.72|26588.72|26592.26|26592.26|26588.72|26588.72|0
1622118580000|2021-05-27 12:29:40|26585.19|26585.19|26585.19|26585.19|26585.19|26585.19|26585.19|26585.19|0
1622118600000|2021-05-27 12:30:00|26581.65|26581.65|26588.72|26588.72|26588.72|26588.72|26581.65|26581.65|0
1622118610000|2021-05-27 12:30:10|26592.26|26592.26|26592.26|26592.26|26592.26|26592.26|26592.26|26592.26|0
1622118640000|2021-05-27 12:30:40|26595.79|26595.79|26595.79|26595.79|26595.79|26595.79|26595.79|26595.79|0
1622118720000|2021-05-27 12:32:00|26596.61|26596.61|26603.93|26603.93|26603.93|26603.93|26596.61|26596.61|0
1622118750000|2021-05-27 12:32:30|26607.46|26607.46|26607.46|26607.46|26607.46|26607.46|26607.46|26607.46|0
1622118780000|2021-05-27 12:33:00|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|0
1622118800000|2021-05-27 12:33:20|26612.2|26612.2|26612.2|26612.2|26612.2|26612.2|26612.2|26612.2|0
1622118810000|2021-05-27 12:33:30|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|0
1622118840000|2021-05-27 12:34:00|26608.06|26608.06|26607.46|26607.46|26608.06|26608.06|26607.46|26607.46|0
1622118850000|2021-05-27 12:34:10|26611|26611|26611|26611|26611|26611|26611|26611|0
1622118880000|2021-05-27 12:34:40|26611.24|26611.24|26611.24|26611.24|26611.24|26611.24|26611.24|26611.24|0
1622118930000|2021-05-27 12:35:30|26607.7|26607.7|26607.7|26607.7|26607.7|26607.7|26607.7|26607.7|0
1622118980000|2021-05-27 12:36:20|26607.29|26607.29|26607.7|26607.7|26607.7|26607.7|26607.29|26607.29|0
1622119000000|2021-05-27 12:36:40|26607.29|26607.29|26607.29|26607.29|26607.29|26607.29|26607.29|26607.29|0
1622119010000|2021-05-27 12:36:50|26610.83|26610.83|26607.29|26607.29|26610.83|26610.83|26607.29|26607.29|0
1622119020000|2021-05-27 12:37:00|26610.83|26610.83|26610.83|26610.83|26610.83|26610.83|26610.83|26610.83|0
1622119040000|2021-05-27 12:37:20|26610.23|26610.23|26610.23|26610.23|26610.23|26610.23|26610.23|26610.23|0
1622119060000|2021-05-27 12:37:40|26606.69|26606.69|26606.69|26606.69|26606.69|26606.69|26606.69|26606.69|0
1622119100000|2021-05-27 12:38:20|26603.16|26603.16|26606.09|26606.09|26606.09|26606.09|26603.16|26603.16|0
1622119110000|2021-05-27 12:38:30|26602.56|26602.56|26616.7|26616.7|26616.7|26616.7|26602.56|26602.56|0
1622119140000|2021-05-27 12:39:00|26613.16|26613.16|26616.7|26616.7|26616.7|26616.7|26613.16|26613.16|0
1622119150000|2021-05-27 12:39:10|26616.29|26616.29|26616.29|26616.29|26616.29|26616.29|26616.29|26616.29|0
1622119180000|2021-05-27 12:39:40|26612.75|26612.75|26612.75|26612.75|26612.75|26612.75|26612.75|26612.75|0
1622119190000|2021-05-27 12:39:50|26612.99|26612.99|26612.99|26612.99|26612.99|26612.99|26612.99|26612.99|0
1622119270000|2021-05-27 12:41:10|26613.59|26613.59|26613.59|26613.59|26613.59|26613.59|26613.59|26613.59|0
1622119300000|2021-05-27 12:41:40|26610.06|26610.06|26610.06|26610.06|26610.06|26610.06|26610.06|26610.06|0
1622119330000|2021-05-27 12:42:10|26613.59|26613.59|26613.59|26613.59|26613.59|26613.59|26613.59|26613.59|0
1622119360000|2021-05-27 12:42:40|26610.06|26610.06|26610.06|26610.06|26610.06|26610.06|26610.06|26610.06|0
1622119370000|2021-05-27 12:42:50|26606.52|26606.52|26606.52|26606.52|26606.52|26606.52|26606.52|26606.52|0
1622119410000|2021-05-27 12:43:30|26605.8|26605.8|26605.73|26605.73|26605.8|26605.8|26605.32|26605.32|0
1622119420000|2021-05-27 12:43:40|26605.32|26605.32|26601.78|26601.78|26605.32|26605.32|26601.78|26601.78|0
1622119480000|2021-05-27 12:44:40|26605.32|26605.32|26605.32|26605.32|26605.32|26605.32|26605.32|26605.32|0
1622119560000|2021-05-27 12:46:00|26608.85|26608.85|26608.85|26608.85|26608.85|26608.85|26608.85|26608.85|0
1622119580000|2021-05-27 12:46:20|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|0
1622119590000|2021-05-27 12:46:30|26612.99|26612.99|26612.99|26612.99|26612.99|26612.99|26612.99|26612.99|0
1622119600000|2021-05-27 12:46:40|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|0
1622119660000|2021-05-27 12:47:40|26612.8|26612.8|26612.8|26612.8|26612.8|26612.8|26612.8|26612.8|0
1622119700000|2021-05-27 12:48:20|26613.28|26613.28|26613.76|26613.76|26613.76|26613.76|26613.28|26613.28|0
1622119740000|2021-05-27 12:49:00|26613.16|26613.16|26613.16|26613.16|26613.16|26613.16|26613.16|26613.16|0
1622119770000|2021-05-27 12:49:30|26609.63|26609.63|26609.63|26609.63|26609.63|26609.63|26609.63|26609.63|0
1622119820000|2021-05-27 12:50:20|26609.38|26609.38|26609.63|26609.63|26609.63|26609.63|26609.38|26609.38|0
1622119830000|2021-05-27 12:50:30|26609.87|26609.87|26609.87|26609.87|26609.87|26609.87|26609.87|26609.87|0
1622119840000|2021-05-27 12:50:40|26613.4|26613.4|26613.4|26613.4|26613.4|26613.4|26613.4|26613.4|0
1622119860000|2021-05-27 12:51:00|26616.94|26616.94|26616.94|26616.94|26616.94|26616.94|26616.94|26616.94|0
1622119880000|2021-05-27 12:51:20|26617.54|26617.54|26617.54|26617.54|26617.54|26617.54|26617.54|26617.54|0
1622119930000|2021-05-27 12:52:10|26618.02|26618.02|26618.02|26618.02|26618.02|26618.02|26618.02|26618.02|0
1622119940000|2021-05-27 12:52:20|26621.56|26621.56|26621.56|26621.56|26621.56|26621.56|26621.56|26621.56|0
1622119950000|2021-05-27 12:52:30|26618.02|26618.02|26621.56|26621.56|26621.56|26621.56|26618.02|26618.02|0
1622119960000|2021-05-27 12:52:40|26621.97|26621.97|26621.97|26621.97|26621.97|26621.97|26621.97|26621.97|0
1622120030000|2021-05-27 12:53:50|26621.72|26621.72|26621.72|26621.72|26621.72|26621.72|26621.72|26621.72|0
1622120130000|2021-05-27 12:55:30|26625.26|26625.26|26625.26|26625.26|26625.26|26625.26|26625.26|26625.26|0
1622120150000|2021-05-27 12:55:50|26624.85|26624.85|26621.31|26621.31|26624.85|26624.85|26621.31|26621.31|0
1622120330000|2021-05-27 12:58:50|26617.78|26617.78|26617.78|26617.78|26617.78|26617.78|26617.78|26617.78|0
1622120340000|2021-05-27 12:59:00|26621.31|26621.31|26625.45|26625.45|26625.45|26625.45|26621.31|26621.31|0
1622120360000|2021-05-27 12:59:20|26628.99|26628.99|26625.45|26625.45|26628.99|26628.99|26625.45|26625.45|0
1622120370000|2021-05-27 12:59:30|26621.92|26621.92|26621.92|26621.92|26621.92|26621.92|26621.92|26621.92|0
1622120390000|2021-05-27 12:59:50|26621.31|26621.31|26621.31|26621.31|26621.31|26621.31|26621.31|26621.31|0
1622120400000|2021-05-27 13:00:00|26628.38|26628.38|26631.92|26631.92|26631.92|26631.92|26628.38|26628.38|0
1622120410000|2021-05-27 13:00:10|26635.46|26635.46|26642.53|26642.53|26649.6|26649.6|26635.46|26635.46|0
1622120420000|2021-05-27 13:00:20|26638.99|26638.99|26638.99|26638.99|26638.99|26638.99|26638.99|26638.99|0
1622120470000|2021-05-27 13:01:10|26642.53|26642.53|26638.99|26638.99|26642.53|26642.53|26638.99|26638.99|0
1622120570000|2021-05-27 13:02:50|26642.53|26642.53|26646.06|26646.06|26646.06|26646.06|26642.53|26642.53|0
1622120580000|2021-05-27 13:03:00|26646.47|26646.47|26646.47|26646.47|26646.47|26646.47|26646.47|26646.47|0
1622120600000|2021-05-27 13:03:20|26646.06|26646.06|26639.4|26639.4|26646.06|26646.06|26639.4|26639.4|0
1622120630000|2021-05-27 13:03:50|26635.86|26635.86|26635.86|26635.86|26635.86|26635.86|26635.86|26635.86|0
1622120640000|2021-05-27 13:04:00|26625.26|26625.26|26625.26|26625.26|26625.26|26625.26|26625.26|26625.26|0
1622120660000|2021-05-27 13:04:20|26618.19|26618.19|26618.19|26618.19|26618.19|26618.19|26618.19|26618.19|0
1622120680000|2021-05-27 13:04:40|26618.67|26618.67|26618.67|26618.67|26618.67|26618.67|26618.67|26618.67|0
1622120710000|2021-05-27 13:05:10|26618.07|26618.07|26618.07|26618.07|26618.07|26618.07|26618.07|26618.07|0
1622120740000|2021-05-27 13:05:40|26621.61|26621.61|26621.61|26621.61|26621.61|26621.61|26621.61|26621.61|0
1622120750000|2021-05-27 13:05:50|26618.07|26618.07|26618.07|26618.07|26618.07|26618.07|26618.07|26618.07|0
1622120760000|2021-05-27 13:06:00|26614.54|26614.54|26614.54|26614.54|26614.54|26614.54|26614.54|26614.54|0
1622120770000|2021-05-27 13:06:10|26611|26611|26611|26611|26611|26611|26611|26611|0
1622120820000|2021-05-27 13:07:00|26611.48|26611.48|26611.24|26611.24|26611.48|26611.48|26610.76|26610.76|0
1622120840000|2021-05-27 13:07:20|26614.78|26614.78|26614.78|26614.78|26614.78|26614.78|26614.78|26614.78|0
1622120880000|2021-05-27 13:08:00|26618.31|26618.31|26621.85|26621.85|26621.85|26621.85|26618.31|26618.31|0
1622120920000|2021-05-27 13:08:40|26618.31|26618.31|26618.31|26618.31|26618.31|26618.31|26618.31|26618.31|0
1622120950000|2021-05-27 13:09:10|26621.85|26621.85|26618.31|26618.31|26621.85|26621.85|26618.31|26618.31|0
1622121040000|2021-05-27 13:10:40|26618.72|26618.72|26618.72|26618.72|26618.72|26618.72|26618.72|26618.72|0
1622121070000|2021-05-27 13:11:10|26622.26|26622.26|26622.26|26622.26|26622.26|26622.26|26622.26|26622.26|0
1622121090000|2021-05-27 13:11:30|26621.85|26621.85|26621.85|26621.85|26621.85|26621.85|26621.85|26621.85|0
1622121110000|2021-05-27 13:11:50|26622.26|26622.26|26622.26|26622.26|26622.26|26622.26|26622.26|26622.26|0
1622121140000|2021-05-27 13:12:20|26625.79|26625.79|26625.38|26625.38|26625.79|26625.79|26625.38|26625.38|0
1622121150000|2021-05-27 13:12:30|26625.79|26625.79|26625.79|26625.79|26625.79|26625.79|26625.79|26625.79|0
1622121240000|2021-05-27 13:14:00|26626.03|26626.03|26626.03|26626.03|26626.03|26626.03|26626.03|26626.03|0
1622121340000|2021-05-27 13:15:40|26629.57|26629.57|26629.16|26629.16|26629.57|26629.57|26629.16|26629.16|0
1622121350000|2021-05-27 13:15:50|26622.09|26622.09|26622.09|26622.09|26622.09|26622.09|26622.09|26622.09|0
1622121420000|2021-05-27 13:17:00|26615.02|26615.02|26615.02|26615.02|26615.02|26615.02|26615.02|26615.02|0
1622121480000|2021-05-27 13:18:00|26615.43|26615.43|26615.43|26615.43|26615.43|26615.43|26615.43|26615.43|0
1622121490000|2021-05-27 13:18:10|26618.96|26618.96|26618.96|26618.96|26618.96|26618.96|26618.96|26618.96|0
1622121500000|2021-05-27 13:18:20|26622.5|26622.5|26622.5|26622.5|26622.5|26622.5|26622.5|26622.5|0
1622121530000|2021-05-27 13:18:50|26622.26|26622.26|26623.46|26623.46|26623.46|26623.46|26622.26|26622.26|0
1622121540000|2021-05-27 13:19:00|26622.98|26622.98|26622.98|26622.98|26622.98|26622.98|26622.98|26622.98|0
1622121550000|2021-05-27 13:19:10|26623.46|26623.46|26623.22|26623.22|26623.46|26623.46|26623.22|26623.22|0
1622121560000|2021-05-27 13:19:20|26623.46|26623.46|26627|26627|26627|26627|26623.46|26623.46|0
1622121570000|2021-05-27 13:19:30|26627.24|26627.24|26627.24|26627.24|26627.24|26627.24|26627.24|26627.24|0
1622121610000|2021-05-27 13:20:10|26623.71|26623.71|26623.71|26623.71|26623.71|26623.71|26623.71|26623.71|0
1622121620000|2021-05-27 13:20:20|26627.24|26627.24|26627|26627|26627.24|26627.24|26627|26627|0
1622121630000|2021-05-27 13:20:30|26623.46|26623.46|26623.46|26623.46|26623.46|26623.46|26623.46|26623.46|0
1622121640000|2021-05-27 13:20:40|26623.22|26623.22|26619.93|26619.93|26623.46|26623.46|26619.93|26619.93|0
1622121660000|2021-05-27 13:21:00|26620.41|26620.41|26620.41|26620.41|26620.41|26620.41|26620.41|26620.41|0
1622121730000|2021-05-27 13:22:10|26620.17|26620.17|26619.93|26619.93|26620.17|26620.17|26619.93|26619.93|0
1622121740000|2021-05-27 13:22:20|26620.65|26620.65|26624.91|26624.91|26624.91|26624.91|26620.65|26620.65|0
1622121780000|2021-05-27 13:23:00|26621.38|26621.38|26621.38|26621.38|26621.38|26621.38|26621.38|26621.38|0
1622121930000|2021-05-27 13:25:30|26614.31|26614.31|26610.77|26610.77|26614.31|26614.31|26610.77|26610.77|0
1622121950000|2021-05-27 13:25:50|26624.91|26624.91|26631.98|26631.98|26631.98|26631.98|26624.91|26624.91|0
1622121960000|2021-05-27 13:26:00|26631.74|26631.74|26631.74|26631.74|26631.74|26631.74|26631.74|26631.74|0
1622121970000|2021-05-27 13:26:10|26631.33|26631.33|26634.87|26634.87|26634.87|26634.87|26631.33|26631.33|0
1622121990000|2021-05-27 13:26:30|26635.47|26635.47|26635.47|26635.47|26635.47|26635.47|26635.47|26635.47|0
1622122000000|2021-05-27 13:26:40|26639|26639|26642.54|26642.54|26642.54|26642.54|26639|26639|0
1622122010000|2021-05-27 13:26:50|26639|26639|26639|26639|26639|26639|26639|26639|0
1622122040000|2021-05-27 13:27:20|26638.52|26638.52|26642.06|26642.06|26642.06|26642.06|26638.52|26638.52|0
1622122070000|2021-05-27 13:27:50|26638.52|26638.52|26638.52|26638.52|26638.52|26638.52|26638.52|26638.52|0
1622122130000|2021-05-27 13:28:50|26642.06|26642.06|26642.06|26642.06|26642.06|26642.06|26642.06|26642.06|0
1622122160000|2021-05-27 13:29:20|26642.47|26642.47|26642.47|26642.47|26642.47|26642.47|26642.47|26642.47|0
1622122170000|2021-05-27 13:29:30|26638.93|26638.93|26638.93|26638.93|26638.93|26638.93|26638.93|26638.93|0
1622122190000|2021-05-27 13:29:50|26642.47|26642.47|26642.47|26642.47|26642.47|26642.47|26642.47|26642.47|0
1622122200000|2021-05-27 13:30:00|26646|26646|26649.54|26649.54|26656.61|26656.61|26646|26646|0
1622122210000|2021-05-27 13:30:10|26649.95|26649.95|26659.73|26659.73|26659.73|26659.73|26649.95|26649.95|0
1622122220000|2021-05-27 13:30:20|26666.8|26666.8|26666.8|26666.8|26666.8|26666.8|26666.8|26666.8|0
1622122230000|2021-05-27 13:30:30|26663.27|26663.27|26659.73|26659.73|26663.27|26663.27|26659.73|26659.73|0
1622122240000|2021-05-27 13:30:40|26656.2|26656.2|26656.2|26656.2|26656.2|26656.2|26656.2|26656.2|0
1622122250000|2021-05-27 13:30:50|26652.66|26652.66|26645.59|26645.59|26652.66|26652.66|26645.59|26645.59|0
1622122260000|2021-05-27 13:31:00|26646|26646|26646|26646|26646|26646|26646|26646|0
1622122290000|2021-05-27 13:31:30|26649.54|26649.54|26649.54|26649.54|26649.54|26649.54|26649.54|26649.54|0
1622122300000|2021-05-27 13:31:40|26656.61|26656.61|26656.61|26656.61|26656.61|26656.61|26656.61|26656.61|0
1622122320000|2021-05-27 13:32:00|26653.07|26653.07|26653.07|26653.07|26653.07|26653.07|26653.07|26653.07|0
1622122330000|2021-05-27 13:32:10|26652.25|26652.25|26651.65|26651.65|26652.25|26652.25|26651.65|26651.65|0
1622122340000|2021-05-27 13:32:20|26652.25|26652.25|26651.65|26651.65|26652.25|26652.25|26651.65|26651.65|0
1622122380000|2021-05-27 13:33:00|26655.18|26655.18|26659.32|26659.32|26659.32|26659.32|26655.18|26655.18|0
1622122410000|2021-05-27 13:33:30|26655.79|26655.79|26662.86|26662.86|26662.86|26662.86|26655.79|26655.79|0
1622122450000|2021-05-27 13:34:10|26663.34|26663.34|26648.96|26648.96|26663.34|26663.34|26648.96|26648.96|0
1622122460000|2021-05-27 13:34:20|26645.42|26645.42|26632.19|26632.19|26645.42|26645.42|26632.19|26632.19|0
1622122470000|2021-05-27 13:34:30|26631.59|26631.59|26635.13|26635.13|26635.13|26635.13|26631.59|26631.59|0
1622122490000|2021-05-27 13:34:50|26634.53|26634.53|26638.06|26638.06|26638.06|26638.06|26634.53|26634.53|0
1622122500000|2021-05-27 13:35:00|26641.6|26641.6|26638.06|26638.06|26641.6|26641.6|26638.06|26638.06|0
1622122510000|2021-05-27 13:35:10|26638.31|26638.31|26642.73|26642.73|26642.73|26642.73|26638.31|26638.31|0
1622122520000|2021-05-27 13:35:20|26635.25|26635.25|26635.25|26635.25|26635.25|26635.25|26635.25|26635.25|0
1622122530000|2021-05-27 13:35:30|26634.84|26634.84|26638.79|26638.79|26638.79|26638.79|26634.84|26634.84|0
1622122550000|2021-05-27 13:35:50|26635.25|26635.25|26638.79|26638.79|26638.79|26638.79|26635.25|26635.25|0
1622122560000|2021-05-27 13:36:00|26638.55|26638.55|26638.55|26638.55|26638.55|26638.55|26638.55|26638.55|0
1622122590000|2021-05-27 13:36:30|26635.01|26635.01|26638.55|26638.55|26638.55|26638.55|26635.01|26635.01|0
1622122600000|2021-05-27 13:36:40|26642.08|26642.08|26657.19|26657.19|26657.91|26657.91|26642.08|26642.08|0
1622122610000|2021-05-27 13:36:50|26653.65|26653.65|26653.65|26653.65|26653.65|26653.65|26653.65|26653.65|0
1622122620000|2021-05-27 13:37:00|26654.25|26654.25|26654.25|26654.25|26654.25|26654.25|26654.25|26654.25|0
1622122640000|2021-05-27 13:37:20|26647.18|26647.18|26646.17|26646.17|26647.18|26647.18|26645.76|26645.76|0
1622122650000|2021-05-27 13:37:30|26639.1|26639.1|26639.1|26639.1|26639.1|26639.1|26639.1|26639.1|0
1622122660000|2021-05-27 13:37:40|26639.58|26639.58|26643.12|26643.12|26643.12|26643.12|26639.58|26639.58|0
1622122670000|2021-05-27 13:37:50|26646.65|26646.65|26650.19|26650.19|26650.19|26650.19|26643.12|26643.12|0
1622122680000|2021-05-27 13:38:00|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|0
1622122690000|2021-05-27 13:38:10|26643.12|26643.12|26636.05|26636.05|26643.12|26643.12|26636.05|26636.05|0
1622122700000|2021-05-27 13:38:20|26643.12|26643.12|26639.58|26639.58|26646.65|26646.65|26639.58|26639.58|0
1622122710000|2021-05-27 13:38:30|26643.12|26643.12|26643.12|26643.12|26643.12|26643.12|26643.12|26643.12|0
1622122720000|2021-05-27 13:38:40|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|0
1622122730000|2021-05-27 13:38:50|26636.05|26636.05|26643.12|26643.12|26643.12|26643.12|26636.05|26636.05|0
1622122740000|2021-05-27 13:39:00|26650.19|26650.19|26650.19|26650.19|26650.19|26650.19|26650.19|26650.19|0
1622122750000|2021-05-27 13:39:10|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|0
1622122770000|2021-05-27 13:39:30|26643.12|26643.12|26643.12|26643.12|26643.12|26643.12|26643.12|26643.12|0
1622122780000|2021-05-27 13:39:40|26643.6|26643.6|26643.12|26643.12|26643.6|26643.6|26643.12|26643.12|0
1622122790000|2021-05-27 13:39:50|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|0
1622122830000|2021-05-27 13:40:30|26643.12|26643.12|26643.12|26643.12|26643.12|26643.12|26643.12|26643.12|0
1622122840000|2021-05-27 13:40:40|26642.4|26642.4|26642.4|26642.4|26642.4|26642.4|26642.4|26642.4|0
1622122850000|2021-05-27 13:40:50|26643|26643|26643|26643|26643|26643|26643|26643|0
1622122870000|2021-05-27 13:41:10|26646.53|26646.53|26646.53|26646.53|26646.53|26646.53|26646.53|26646.53|0
1622122920000|2021-05-27 13:42:00|26646.05|26646.05|26646.05|26646.05|26646.05|26646.05|26646.05|26646.05|0
1622122960000|2021-05-27 13:42:40|26645.64|26645.64|26645.64|26645.64|26645.64|26645.64|26645.64|26645.64|0
1622123000000|2021-05-27 13:43:20|26649.17|26649.17|26656.24|26656.24|26656.24|26656.24|26649.17|26649.17|0
1622123010000|2021-05-27 13:43:30|26656.65|26656.65|26656.65|26656.65|26656.65|26656.65|26656.65|26656.65|0
1622123030000|2021-05-27 13:43:50|26657.25|26657.25|26655.35|26655.35|26657.25|26657.25|26655.35|26655.35|0
1622123040000|2021-05-27 13:44:00|26665.96|26665.96|26665.96|26665.96|26665.96|26665.96|26665.96|26665.96|0
1622123050000|2021-05-27 13:44:10|26662.42|26662.42|26662.83|26662.83|26662.83|26662.83|26662.42|26662.42|0
1622123060000|2021-05-27 13:44:20|26663.24|26663.24|26663.65|26663.65|26663.65|26663.65|26663.24|26663.24|0
1622123080000|2021-05-27 13:44:40|26667.19|26667.19|26667.19|26667.19|26667.19|26667.19|26667.19|26667.19|0
1622123090000|2021-05-27 13:44:50|26668.39|26668.39|26668.39|26668.39|26668.99|26668.99|26668.39|26668.39|0
1622123110000|2021-05-27 13:45:10|26669.59|26669.59|26669.59|26669.59|26669.59|26669.59|26669.59|26669.59|0
1622123120000|2021-05-27 13:45:20|26669.83|26669.83|26669.83|26669.83|26669.83|26669.83|26669.83|26669.83|0
1622123130000|2021-05-27 13:45:30|26669.23|26669.23|26669.23|26669.23|26669.23|26669.23|26669.23|26669.23|0
1622123150000|2021-05-27 13:45:50|26665.69|26665.69|26666.3|26666.3|26666.3|26666.3|26665.69|26665.69|0
1622123160000|2021-05-27 13:46:00|26665.69|26665.69|26673.37|26673.37|26676.3|26676.3|26665.69|26665.69|0
1622123170000|2021-05-27 13:46:10|26662.16|26662.16|26650.95|26650.95|26662.16|26662.16|26647.42|26647.42|0
1622123190000|2021-05-27 13:46:30|26654.49|26654.49|26654.49|26654.49|26654.49|26654.49|26654.49|26654.49|0
1622123200000|2021-05-27 13:46:40|26658.02|26658.02|26659.22|26659.22|26659.22|26659.22|26658.02|26658.02|0
1622123210000|2021-05-27 13:46:50|26658.62|26658.62|26658.62|26658.62|26658.62|26658.62|26658.62|26658.62|0
1622123220000|2021-05-27 13:47:00|26658.38|26658.38|26658.38|26658.38|26658.38|26658.38|26658.38|26658.38|0
1622123230000|2021-05-27 13:47:10|26654.85|26654.85|26654.85|26654.85|26654.85|26654.85|26654.85|26654.85|0
1622123240000|2021-05-27 13:47:20|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|26654.37|0
1622123260000|2021-05-27 13:47:40|26655.57|26655.57|26640.83|26640.83|26655.57|26655.57|26640.83|26640.83|0
1622123270000|2021-05-27 13:47:50|26640.22|26640.22|26640.22|26640.22|26640.22|26640.22|26640.22|26640.22|0
1622123280000|2021-05-27 13:48:00|26639.74|26639.74|26643.28|26643.28|26643.28|26643.28|26639.74|26639.74|0
1622123290000|2021-05-27 13:48:10|26643.04|26643.04|26643.04|26643.04|26643.04|26643.04|26643.04|26643.04|0
1622123300000|2021-05-27 13:48:20|26635.97|26635.97|26635.97|26635.97|26635.97|26635.97|26635.97|26635.97|0
1622123310000|2021-05-27 13:48:30|26639.5|26639.5|26635.97|26635.97|26639.5|26639.5|26635.97|26635.97|0
1622123330000|2021-05-27 13:48:50|26643.04|26643.04|26643.04|26643.04|26643.04|26643.04|26643.04|26643.04|0
1622123340000|2021-05-27 13:49:00|26643.28|26643.28|26643.52|26643.52|26643.52|26643.52|26643.28|26643.28|0
1622123350000|2021-05-27 13:49:10|26650.59|26650.59|26655.93|26655.93|26655.93|26655.93|26650.59|26650.59|0
1622123370000|2021-05-27 13:49:30|26648.86|26648.86|26648.86|26648.86|26648.86|26648.86|26648.86|26648.86|0
1622123400000|2021-05-27 13:50:00|26647.65|26647.65|26647.65|26647.65|26647.65|26647.65|26647.65|26647.65|0
1622123410000|2021-05-27 13:50:10|26640.58|26640.58|26634.11|26634.11|26641.18|26641.18|26634.11|26634.11|0
1622123420000|2021-05-27 13:50:20|26641.18|26641.18|26641.18|26641.18|26641.18|26641.18|26641.18|26641.18|0
1622123430000|2021-05-27 13:50:30|26637.65|26637.65|26637.41|26637.41|26637.65|26637.65|26637.41|26637.41|0
1622123460000|2021-05-27 13:51:00|26640.94|26640.94|26637.41|26637.41|26640.94|26640.94|26637.41|26637.41|0
1622123470000|2021-05-27 13:51:10|26637.65|26637.65|26637.65|26637.65|26637.65|26637.65|26637.65|26637.65|0
1622123480000|2021-05-27 13:51:20|26641.18|26641.18|26641.18|26641.18|26641.18|26641.18|26641.18|26641.18|0
1622123500000|2021-05-27 13:51:40|26640.94|26640.94|26640.34|26640.34|26640.94|26640.94|26640.34|26640.34|0
1622123540000|2021-05-27 13:52:20|26640.94|26640.94|26640.94|26640.94|26640.94|26640.94|26640.94|26640.94|0
1622123550000|2021-05-27 13:52:30|26640.34|26640.34|26640.34|26640.34|26640.34|26640.34|26640.34|26640.34|0
1622123570000|2021-05-27 13:52:50|26636.81|26636.81|26636.81|26636.81|26640.34|26640.34|26636.81|26636.81|0
1622123590000|2021-05-27 13:53:10|26633.27|26633.27|26629.74|26629.74|26633.27|26633.27|26629.74|26629.74|0
1622123620000|2021-05-27 13:53:40|26633.27|26633.27|26633.27|26633.27|26633.27|26633.27|26633.27|26633.27|0
1622123640000|2021-05-27 13:54:00|26636.81|26636.81|26636.81|26636.81|26636.81|26636.81|26636.81|26636.81|0
1622123650000|2021-05-27 13:54:10|26637.41|26637.41|26637.41|26637.41|26637.41|26637.41|26637.41|26637.41|0
1622123670000|2021-05-27 13:54:30|26630.34|26630.34|26626.8|26626.8|26630.34|26630.34|26626.8|26626.8|0
1622123680000|2021-05-27 13:54:40|26625.6|26625.6|26618.53|26618.53|26625.6|26625.6|26617.93|26617.93|0
1622123690000|2021-05-27 13:54:50|26625.6|26625.6|26625.6|26625.6|26626.8|26626.8|26625.6|26625.6|0
1622123700000|2021-05-27 13:55:00|26632.67|26632.67|26628.9|26628.9|26632.67|26632.67|26628.9|26628.9|0
1622123710000|2021-05-27 13:55:10|26628.49|26628.49|26628.49|26628.49|26632.02|26632.02|26628.49|26628.49|0
1622123720000|2021-05-27 13:55:20|26624.95|26624.95|26624.95|26624.95|26624.95|26624.95|26624.95|26624.95|0
1622123760000|2021-05-27 13:56:00|26632.02|26632.02|26635.56|26635.56|26635.56|26635.56|26632.02|26632.02|0
1622123820000|2021-05-27 13:57:00|26639.09|26639.09|26639.09|26639.09|26639.09|26639.09|26639.09|26639.09|0
1622123830000|2021-05-27 13:57:10|26635.56|26635.56|26635.56|26635.56|26635.56|26635.56|26635.56|26635.56|0
1622123870000|2021-05-27 13:57:50|26642.63|26642.63|26653.23|26653.23|26653.23|26653.23|26642.63|26642.63|0
1622123880000|2021-05-27 13:58:00|26653.83|26653.83|26653.23|26653.23|26653.83|26653.83|26653.23|26653.23|0
1622123900000|2021-05-27 13:58:20|26649.7|26649.7|26649.7|26649.7|26649.7|26649.7|26649.7|26649.7|0
1622123910000|2021-05-27 13:58:30|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|26650.3|0
1622123920000|2021-05-27 13:58:40|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|0
1622123940000|2021-05-27 13:59:00|26646.35|26646.35|26646.95|26646.95|26646.95|26646.95|26646.35|26646.35|0
1622123950000|2021-05-27 13:59:10|26646.35|26646.35|26646.35|26646.35|26646.35|26646.35|26646.35|26646.35|0
1622123960000|2021-05-27 13:59:20|26639.28|26639.28|26638.68|26638.68|26639.28|26639.28|26638.68|26638.68|0
1622123970000|2021-05-27 13:59:30|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|26638.27|0
1622123990000|2021-05-27 13:59:50|26637.86|26637.86|26637.62|26637.62|26637.86|26637.86|26637.62|26637.62|0
1622124020000|2021-05-27 14:00:20|26644.69|26644.69|26644.69|26644.69|26644.69|26644.69|26644.69|26644.69|0
1622124030000|2021-05-27 14:00:30|26644.09|26644.09|26643.85|26643.85|26644.09|26644.09|26643.85|26643.85|0
1622124060000|2021-05-27 14:01:00|26644.09|26644.09|26644.69|26644.69|26644.69|26644.69|26644.09|26644.09|0
1622124080000|2021-05-27 14:01:20|26645.1|26645.1|26645.1|26645.1|26645.1|26645.1|26645.1|26645.1|0
1622124090000|2021-05-27 14:01:30|26645.51|26645.51|26646.11|26646.11|26646.11|26646.11|26645.51|26645.51|0
1622124100000|2021-05-27 14:01:40|26639.04|26639.04|26639.04|26639.04|26639.04|26639.04|26635.51|26635.51|0
1622124120000|2021-05-27 14:02:00|26642.58|26642.58|26642.58|26642.58|26642.58|26642.58|26642.58|26642.58|0
1622124130000|2021-05-27 14:02:10|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|0
1622124140000|2021-05-27 14:02:20|26645.51|26645.51|26645.51|26645.51|26645.51|26645.51|26645.51|26645.51|0
1622124160000|2021-05-27 14:02:40|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|26641.97|0
1622124180000|2021-05-27 14:03:00|26643.18|26643.18|26643.18|26643.18|26643.18|26643.18|26643.18|26643.18|0
1622124210000|2021-05-27 14:03:30|26642.58|26642.58|26642.58|26642.58|26642.58|26642.58|26642.58|26642.58|0
1622124230000|2021-05-27 14:03:50|26642.17|26642.17|26642.17|26642.17|26642.17|26642.17|26642.17|26642.17|0
1622124240000|2021-05-27 14:04:00|26638.63|26638.63|26645.7|26645.7|26645.7|26645.7|26638.63|26638.63|0
1622124250000|2021-05-27 14:04:10|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|0
1622124270000|2021-05-27 14:04:30|26642.17|26642.17|26638.63|26638.63|26642.17|26642.17|26638.63|26638.63|0
1622124290000|2021-05-27 14:04:50|26642.17|26642.17|26645.7|26645.7|26645.7|26645.7|26642.17|26642.17|0
1622124300000|2021-05-27 14:05:00|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|0
1622124310000|2021-05-27 14:05:10|26648.63|26648.63|26648.63|26648.63|26648.63|26648.63|26648.63|26648.63|0
1622124330000|2021-05-27 14:05:30|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|26649.24|0
1622124340000|2021-05-27 14:05:40|26648.63|26648.63|26648.63|26648.63|26648.63|26648.63|26648.63|26648.63|0
1622124350000|2021-05-27 14:05:50|26648.03|26648.03|26640.96|26640.96|26648.03|26648.03|26640.96|26640.96|0
1622124370000|2021-05-27 14:06:10|26637.43|26637.43|26640.96|26640.96|26640.96|26640.96|26637.43|26637.43|0
1622124380000|2021-05-27 14:06:20|26640.55|26640.55|26644.09|26644.09|26644.09|26644.09|26640.55|26640.55|0
1622124390000|2021-05-27 14:06:30|26640.55|26640.55|26637.02|26637.02|26640.55|26640.55|26637.02|26637.02|0
1622124430000|2021-05-27 14:07:10|26637.62|26637.62|26634.08|26634.08|26637.62|26637.62|26634.08|26634.08|0
1622124440000|2021-05-27 14:07:20|26637.62|26637.62|26637.62|26637.62|26637.62|26637.62|26637.62|26637.62|0
1622124450000|2021-05-27 14:07:30|26637.02|26637.02|26637.02|26637.02|26637.02|26637.02|26637.02|26637.02|0
1622124460000|2021-05-27 14:07:40|26644.09|26644.09|26640.31|26640.31|26644.09|26644.09|26640.31|26640.31|0
1622124480000|2021-05-27 14:08:00|26639.71|26639.71|26639.71|26639.71|26639.71|26639.71|26639.71|26639.71|0
1622124490000|2021-05-27 14:08:10|26636.18|26636.18|26636.18|26636.18|26636.18|26636.18|26636.18|26636.18|0
1622124500000|2021-05-27 14:08:20|26635.69|26635.69|26635.69|26635.69|26635.69|26635.69|26635.69|26635.69|0
1622124540000|2021-05-27 14:09:00|26636.9|26636.9|26635.94|26635.94|26636.9|26636.9|26635.69|26635.69|0
1622124560000|2021-05-27 14:09:20|26632.4|26632.4|26628.87|26628.87|26632.4|26632.4|26628.87|26628.87|0
1622124590000|2021-05-27 14:09:50|26632.4|26632.4|26632.4|26632.4|26632.4|26632.4|26632.4|26632.4|0
1622124600000|2021-05-27 14:10:00|26633|26633|26633|26633|26633|26633|26633|26633|0
1622124620000|2021-05-27 14:10:20|26636.54|26636.54|26640.07|26640.07|26640.07|26640.07|26636.54|26636.54|0
1622124630000|2021-05-27 14:10:30|26647.14|26647.14|26647.14|26647.14|26647.14|26647.14|26647.14|26647.14|0
1622124640000|2021-05-27 14:10:40|26643.61|26643.61|26643.61|26643.61|26643.61|26643.61|26643.61|26643.61|0
1622124680000|2021-05-27 14:11:20|26647.14|26647.14|26647.14|26647.14|26650.68|26650.68|26647.14|26647.14|0
1622124700000|2021-05-27 14:11:40|26647.74|26647.74|26647.74|26647.74|26647.74|26647.74|26647.74|26647.74|0
1622124710000|2021-05-27 14:11:50|26649.19|26649.19|26649.19|26649.19|26649.19|26649.19|26649.19|26649.19|0
1622124720000|2021-05-27 14:12:00|26649.91|26649.91|26649.91|26649.91|26649.91|26649.91|26649.91|26649.91|0
1622124730000|2021-05-27 14:12:10|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|26650.52|0
1622124740000|2021-05-27 14:12:20|26646.98|26646.98|26639.91|26639.91|26646.98|26646.98|26639.91|26639.91|0
1622124770000|2021-05-27 14:12:50|26646.98|26646.98|26646.98|26646.98|26646.98|26646.98|26646.98|26646.98|0
1622124780000|2021-05-27 14:13:00|26646.5|26646.5|26646.26|26646.26|26646.5|26646.5|26646.26|26646.26|0
1622124810000|2021-05-27 14:13:30|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|0
1622124840000|2021-05-27 14:14:00|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|0
1622124860000|2021-05-27 14:14:20|26646.5|26646.5|26646.5|26646.5|26646.5|26646.5|26646.5|26646.5|0
1622124890000|2021-05-27 14:14:50|26642.96|26642.96|26646.5|26646.5|26646.5|26646.5|26642.96|26642.96|0
1622124910000|2021-05-27 14:15:10|26650.03|26650.03|26650.52|26650.52|26650.52|26650.52|26650.03|26650.03|0
1622124920000|2021-05-27 14:15:20|26654.05|26654.05|26653.33|26653.33|26654.05|26654.05|26653.33|26653.33|0
1622124950000|2021-05-27 14:15:50|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|0
1622124960000|2021-05-27 14:16:00|26653.33|26653.33|26653.33|26653.33|26653.33|26653.33|26653.33|26653.33|0
1622125010000|2021-05-27 14:16:50|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|26646.26|0
1622125030000|2021-05-27 14:17:10|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|0
1622125040000|2021-05-27 14:17:20|26639.19|26639.19|26639.19|26639.19|26639.19|26639.19|26639.19|26639.19|0
1622125050000|2021-05-27 14:17:30|26632.12|26632.12|26638.59|26638.59|26638.59|26638.59|26631.52|26631.52|0
1622125090000|2021-05-27 14:18:10|26639.19|26639.19|26639.19|26639.19|26639.19|26639.19|26639.19|26639.19|0
1622125100000|2021-05-27 14:18:20|26638.78|26638.78|26635.24|26635.24|26638.78|26638.78|26635.24|26635.24|0
1622125110000|2021-05-27 14:18:30|26642.31|26642.31|26645.85|26645.85|26645.85|26645.85|26642.31|26642.31|0
1622125130000|2021-05-27 14:18:50|26642.31|26642.31|26645.85|26645.85|26645.85|26645.85|26642.31|26642.31|0
1622125140000|2021-05-27 14:19:00|26642.31|26642.31|26642.31|26642.31|26642.31|26642.31|26642.31|26642.31|0
1622125160000|2021-05-27 14:19:20|26638.78|26638.78|26635.65|26635.65|26638.78|26638.78|26635.24|26635.24|0
1622125180000|2021-05-27 14:19:40|26636.25|26636.25|26636.25|26636.25|26636.25|26636.25|26636.25|26636.25|0
1622125200000|2021-05-27 14:20:00|26632.72|26632.72|26632.72|26632.72|26632.72|26632.72|26632.72|26632.72|0
1622125210000|2021-05-27 14:20:10|26632.12|26632.12|26638.78|26638.78|26639.19|26639.19|26632.12|26632.12|0
1622125220000|2021-05-27 14:20:20|26635.24|26635.24|26635.24|26635.24|26635.24|26635.24|26635.24|26635.24|0
1622125240000|2021-05-27 14:20:40|26638.78|26638.78|26638.78|26638.78|26638.78|26638.78|26638.78|26638.78|0
1622125250000|2021-05-27 14:20:50|26638.29|26638.29|26634.4|26634.4|26638.53|26638.53|26634.4|26634.4|0
1622125320000|2021-05-27 14:22:00|26627.33|26627.33|26627.33|26627.33|26627.33|26627.33|26627.33|26627.33|0
1622125330000|2021-05-27 14:22:10|26626.73|26626.73|26626.73|26626.73|26626.73|26626.73|26626.73|26626.73|0
1622125370000|2021-05-27 14:22:50|26626.25|26626.25|26626.25|26626.25|26626.25|26626.25|26626.25|26626.25|0
1622125410000|2021-05-27 14:23:30|26622.71|26622.71|26619.18|26619.18|26622.71|26622.71|26619.18|26619.18|0
1622125430000|2021-05-27 14:23:50|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|0
1622125440000|2021-05-27 14:24:00|26618.16|26618.16|26618.16|26618.16|26618.16|26618.16|26618.16|26618.16|0
1622125450000|2021-05-27 14:24:10|26625.23|26625.23|26625.23|26625.23|26625.23|26625.23|26625.23|26625.23|0
1622125510000|2021-05-27 14:25:10|26624.63|26624.63|26624.63|26624.63|26624.63|26624.63|26624.63|26624.63|0
1622125520000|2021-05-27 14:25:20|26621.1|26621.1|26624.88|26624.88|26624.88|26624.88|26621.1|26621.1|0
1622125550000|2021-05-27 14:25:50|26624.28|26624.28|26624.28|26624.28|26624.28|26624.28|26624.28|26624.28|0
1622125560000|2021-05-27 14:26:00|26620.74|26620.74|26617.57|26617.57|26620.74|26620.74|26617.2|26617.2|0
1622125570000|2021-05-27 14:26:10|26617.09|26617.09|26616.6|26616.6|26617.09|26617.09|26616.6|26616.6|0
1622125580000|2021-05-27 14:26:20|26620.14|26620.14|26623.67|26623.67|26623.67|26623.67|26620.14|26620.14|0
1622125610000|2021-05-27 14:26:50|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|0
1622125620000|2021-05-27 14:27:00|26619.73|26619.73|26630.33|26630.33|26630.33|26630.33|26619.73|26619.73|0
1622125650000|2021-05-27 14:27:30|26633.87|26633.87|26634.28|26634.28|26634.28|26634.28|26633.87|26633.87|0
1622125660000|2021-05-27 14:27:40|26634.76|26634.76|26635.36|26635.36|26635.36|26635.36|26634.76|26634.76|0
1622125670000|2021-05-27 14:27:50|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|0
1622125680000|2021-05-27 14:28:00|26639.31|26639.31|26639.31|26639.31|26639.31|26639.31|26639.31|26639.31|0
1622125690000|2021-05-27 14:28:10|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|0
1622125750000|2021-05-27 14:29:10|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|0
1622125770000|2021-05-27 14:29:30|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|0
1622125810000|2021-05-27 14:30:10|26632.24|26632.24|26631.64|26631.64|26632.24|26632.24|26631.64|26631.64|0
1622125830000|2021-05-27 14:30:30|26628.1|26628.1|26631.64|26631.64|26631.64|26631.64|26628.1|26628.1|0
1622125840000|2021-05-27 14:30:40|26635.17|26635.17|26635.17|26635.17|26635.17|26635.17|26635.17|26635.17|0
1622125850000|2021-05-27 14:30:50|26638.71|26638.71|26638.71|26638.71|26638.71|26638.71|26638.71|26638.71|0
1622125870000|2021-05-27 14:31:10|26635.17|26635.17|26635.17|26635.17|26635.17|26635.17|26635.17|26635.17|0
1622125880000|2021-05-27 14:31:20|26634.57|26634.57|26634.57|26634.57|26634.57|26634.57|26634.57|26634.57|0
1622125920000|2021-05-27 14:32:00|26638.11|26638.11|26631.04|26631.04|26638.11|26638.11|26631.04|26631.04|0
1622125950000|2021-05-27 14:32:30|26630.63|26630.63|26634.16|26634.16|26634.16|26634.16|26630.63|26630.63|0
1622125960000|2021-05-27 14:32:40|26634.76|26634.76|26634.76|26634.76|26634.76|26634.76|26634.76|26634.76|0
1622125970000|2021-05-27 14:32:50|26634.28|26634.28|26634.28|26634.28|26634.28|26634.28|26634.28|26634.28|0
1622125980000|2021-05-27 14:33:00|26630.74|26630.74|26630.74|26630.74|26630.74|26630.74|26630.74|26630.74|0
1622125990000|2021-05-27 14:33:10|26630.5|26630.5|26630.5|26630.5|26630.5|26630.5|26630.5|26630.5|0
1622126010000|2021-05-27 14:33:30|26634.45|26634.45|26634.45|26634.45|26634.45|26634.45|26634.04|26634.04|0
1622126060000|2021-05-27 14:34:20|26634.04|26634.04|26634.04|26634.04|26634.04|26634.04|26634.04|26634.04|0
1622126100000|2021-05-27 14:35:00|26633.44|26633.44|26633.68|26633.68|26633.68|26633.68|26633.44|26633.44|0
1622126120000|2021-05-27 14:35:20|26630.14|26630.14|26633.68|26633.68|26633.68|26633.68|26630.14|26630.14|0
1622126200000|2021-05-27 14:36:40|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|0
1622126210000|2021-05-27 14:36:50|26626.61|26626.61|26630.14|26630.14|26630.14|26630.14|26626.61|26626.61|0
1622126260000|2021-05-27 14:37:40|26626.61|26626.61|26626.61|26626.61|26626.61|26626.61|26626.61|26626.61|0
1622126290000|2021-05-27 14:38:10|26630.14|26630.14|26633.68|26633.68|26633.68|26633.68|26630.14|26630.14|0
1622126330000|2021-05-27 14:38:50|26633.44|26633.44|26633.44|26633.44|26633.44|26633.44|26633.44|26633.44|0
1622126340000|2021-05-27 14:39:00|26629.9|26629.9|26629.9|26629.9|26629.9|26629.9|26629.9|26629.9|0
1622126380000|2021-05-27 14:39:40|26633.44|26633.44|26633.44|26633.44|26633.44|26633.44|26633.44|26633.44|0
1622126410000|2021-05-27 14:40:10|26632.95|26632.95|26632.47|26632.47|26632.95|26632.95|26632.47|26632.47|0
1622126420000|2021-05-27 14:40:20|26632.88|26632.88|26632.88|26632.88|26632.88|26632.88|26632.88|26632.88|0
1622126440000|2021-05-27 14:40:40|26632.16|26632.16|26632.16|26632.16|26632.16|26632.16|26632.16|26632.16|0
1622126480000|2021-05-27 14:41:20|26632.4|26632.4|26632.4|26632.4|26632.4|26632.4|26632.4|26632.4|0
1622126490000|2021-05-27 14:41:30|26632.81|26632.81|26632.81|26632.81|26632.81|26632.81|26632.81|26632.81|0
1622126510000|2021-05-27 14:41:50|26633.41|26633.41|26633.41|26633.41|26633.41|26633.41|26633.41|26633.41|0
1622126530000|2021-05-27 14:42:10|26633.89|26633.89|26633.89|26633.89|26633.89|26633.89|26633.89|26633.89|0
1622126590000|2021-05-27 14:43:10|26630.36|26630.36|26630.36|26630.36|26630.36|26630.36|26630.36|26630.36|0
1622126620000|2021-05-27 14:43:40|26630.96|26630.96|26631.44|26631.44|26631.44|26631.44|26630.96|26630.96|0
1622126630000|2021-05-27 14:43:50|26631.2|26631.2|26631.44|26631.44|26631.44|26631.44|26631.2|26631.2|0
1622126640000|2021-05-27 14:44:00|26631.03|26631.03|26631.03|26631.03|26631.03|26631.03|26631.03|26631.03|0
1622126710000|2021-05-27 14:45:10|26634.57|26634.57|26634.57|26634.57|26634.57|26634.57|26634.57|26634.57|0
1622126720000|2021-05-27 14:45:20|26631.03|26631.03|26631.03|26631.03|26631.03|26631.03|26631.03|26631.03|0
1622126750000|2021-05-27 14:45:50|26634.57|26634.57|26634.57|26634.57|26634.57|26634.57|26634.57|26634.57|0
1622126770000|2021-05-27 14:46:10|26631.03|26631.03|26630.43|26630.43|26631.03|26631.03|26630.43|26630.43|0
1622126790000|2021-05-27 14:46:30|26630.02|26630.02|26629.61|26629.61|26630.02|26630.02|26629.61|26629.61|0
1622126800000|2021-05-27 14:46:40|26633.15|26633.15|26636.68|26636.68|26636.68|26636.68|26633.15|26633.15|0
1622126810000|2021-05-27 14:46:50|26633.15|26633.15|26633.15|26633.15|26633.15|26633.15|26633.15|26633.15|0
1622126820000|2021-05-27 14:47:00|26632.74|26632.74|26633.15|26633.15|26633.15|26633.15|26632.74|26632.74|0
1622126830000|2021-05-27 14:47:10|26629.61|26629.61|26629.61|26629.61|26629.61|26629.61|26629.61|26629.61|0
1622126840000|2021-05-27 14:47:20|26630.21|26630.21|26630.21|26630.21|26630.21|26630.21|26630.21|26630.21|0
1622126860000|2021-05-27 14:47:40|26629.97|26629.97|26629.73|26629.73|26629.97|26629.97|26629.73|26629.73|0
1622126900000|2021-05-27 14:48:20|26626.19|26626.19|26625.59|26625.59|26626.19|26626.19|26625.59|26625.59|0
1622126910000|2021-05-27 14:48:30|26622.06|26622.06|26622.06|26622.06|26622.06|26622.06|26622.06|26622.06|0
1622126920000|2021-05-27 14:48:40|26625.59|26625.59|26625.59|26625.59|26625.59|26625.59|26625.59|26625.59|0
1622126940000|2021-05-27 14:49:00|26625.35|26625.35|26621.82|26621.82|26625.35|26625.35|26621.82|26621.82|0
1622126950000|2021-05-27 14:49:10|26625.35|26625.35|26625.35|26625.35|26625.35|26625.35|26625.35|26625.35|0
1622126960000|2021-05-27 14:49:20|26628.89|26628.89|26633.02|26633.02|26633.02|26633.02|26628.89|26628.89|0
1622126970000|2021-05-27 14:49:30|26632.54|26632.54|26632.54|26632.54|26632.54|26632.54|26632.54|26632.54|0
1622126980000|2021-05-27 14:49:40|26629|26629|26629|26629|26629|26629|26629|26629|0
1622127000000|2021-05-27 14:50:00|26625.47|26625.47|26625.47|26625.47|26625.47|26625.47|26625.47|26625.47|0
1622127010000|2021-05-27 14:50:10|26624.87|26624.87|26621.33|26621.33|26624.87|26624.87|26621.33|26621.33|0
1622127030000|2021-05-27 14:50:30|26620.73|26620.73|26616.33|26616.33|26621.28|26621.28|26616.33|26616.33|0
1622127060000|2021-05-27 14:51:00|26619.86|26619.86|26619.62|26619.62|26619.86|26619.86|26619.62|26619.62|0
1622127070000|2021-05-27 14:51:10|26623.16|26623.16|26623.16|26623.16|26623.16|26623.16|26623.16|26623.16|0
1622127080000|2021-05-27 14:51:20|26619.62|26619.62|26619.62|26619.62|26620.44|26620.44|26619.62|26619.62|0
1622127100000|2021-05-27 14:51:40|26619.21|26619.21|26619.45|26619.45|26619.45|26619.45|26619.21|26619.21|0
1622127120000|2021-05-27 14:52:00|26622.99|26622.99|26623.23|26623.23|26623.23|26623.23|26622.99|26622.99|0
1622127160000|2021-05-27 14:52:40|26626.76|26626.76|26630.3|26630.3|26630.3|26630.3|26626.76|26626.76|0
1622127170000|2021-05-27 14:52:50|26630.9|26630.9|26630.9|26630.9|26630.9|26630.9|26630.9|26630.9|0
1622127190000|2021-05-27 14:53:10|26634.43|26634.43|26634.43|26634.43|26634.43|26634.43|26634.43|26634.43|0
1622127200000|2021-05-27 14:53:20|26634.92|26634.92|26634.92|26634.92|26634.92|26634.92|26634.92|26634.92|0
1622127210000|2021-05-27 14:53:30|26635.33|26635.33|26631.79|26631.79|26635.33|26635.33|26631.79|26631.79|0
1622127230000|2021-05-27 14:53:50|26628.26|26628.26|26628.26|26628.26|26628.26|26628.26|26624.72|26624.72|0
1622127240000|2021-05-27 14:54:00|26631.79|26631.79|26632.39|26632.39|26632.39|26632.39|26631.79|26631.79|0
1622127270000|2021-05-27 14:54:30|26628.86|26628.86|26632.39|26632.39|26632.39|26632.39|26628.86|26628.86|0
1622127300000|2021-05-27 14:55:00|26631.79|26631.79|26631.79|26631.79|26631.79|26631.79|26631.79|26631.79|0
1622127350000|2021-05-27 14:55:50|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|0
1622127360000|2021-05-27 14:56:00|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|0
1622127380000|2021-05-27 14:56:20|26625.32|26625.32|26625.32|26625.32|26625.32|26625.32|26625.32|26625.32|0
1622127390000|2021-05-27 14:56:30|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|0
1622127420000|2021-05-27 14:57:00|26625.32|26625.32|26625.32|26625.32|26625.32|26625.32|26625.32|26625.32|0
1622127430000|2021-05-27 14:57:10|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|0
1622127450000|2021-05-27 14:57:30|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|0
1622127480000|2021-05-27 14:58:00|26632.63|26632.63|26632.63|26632.63|26632.63|26632.63|26632.39|26632.39|0
1622127490000|2021-05-27 14:58:10|26629.1|26629.1|26628.86|26628.86|26629.1|26629.1|26628.86|26628.86|0
1622127520000|2021-05-27 14:58:40|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|26632.39|0
1622127530000|2021-05-27 14:58:50|26628.86|26628.86|26632.39|26632.39|26632.39|26632.39|26628.86|26628.86|0
1622127540000|2021-05-27 14:59:00|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|26628.86|0
1622127580000|2021-05-27 14:59:40|26625.32|26625.32|26624.72|26624.72|26625.32|26625.32|26624.72|26624.72|0
1622127590000|2021-05-27 14:59:50|26625.54|26625.54|26629.56|26629.56|26629.56|26629.56|26625.54|26625.54|0
1622127600000|2021-05-27 15:00:00|26626.02|26626.02|26626.63|26626.63|26626.63|26626.63|26626.02|26626.02|0
1622127610000|2021-05-27 15:00:10|26630.16|26630.16|26633.7|26633.7|26633.7|26633.7|26630.16|26630.16|0
1622127630000|2021-05-27 15:00:30|26630.16|26630.16|26630.16|26630.16|26630.16|26630.16|26630.16|26630.16|0
1622127640000|2021-05-27 15:00:40|26633.7|26633.7|26633.7|26633.7|26633.7|26633.7|26633.7|26633.7|0
1622127650000|2021-05-27 15:00:50|26630.16|26630.16|26630.16|26630.16|26630.16|26630.16|26630.16|26630.16|0
1622127660000|2021-05-27 15:01:00|26633.7|26633.7|26633.7|26633.7|26633.7|26633.7|26630.16|26630.16|0
1622127670000|2021-05-27 15:01:10|26630.16|26630.16|26629.56|26629.56|26630.16|26630.16|26629.56|26629.56|0
1622127680000|2021-05-27 15:01:20|26633.09|26633.09|26633.09|26633.09|26633.09|26633.09|26633.09|26633.09|0
1622127710000|2021-05-27 15:01:50|26633.7|26633.7|26633.7|26633.7|26633.7|26633.7|26633.7|26633.7|0
1622127720000|2021-05-27 15:02:00|26630.16|26630.16|26630.16|26630.16|26630.16|26630.16|26630.16|26630.16|0
1622127760000|2021-05-27 15:02:40|26633.7|26633.7|26630.76|26630.76|26633.7|26633.7|26630.16|26630.16|0
1622127780000|2021-05-27 15:03:00|26631.36|26631.36|26631.96|26631.96|26634.9|26634.9|26631.36|26631.36|0
1622127790000|2021-05-27 15:03:10|26631.48|26631.48|26631.48|26631.48|26631.48|26631.48|26631.48|26631.48|0
1622127810000|2021-05-27 15:03:30|26631|26631|26631|26631|26631|26631|26631|26631|0
1622127830000|2021-05-27 15:03:50|26634.53|26634.53|26631|26631|26634.53|26634.53|26631|26631|0
1622127840000|2021-05-27 15:04:00|26629.8|26629.8|26629.39|26629.39|26629.8|26629.8|26629.39|26629.39|0
1622127850000|2021-05-27 15:04:10|26629.99|26629.99|26629.99|26629.99|26629.99|26629.99|26629.99|26629.99|0
1622127860000|2021-05-27 15:04:20|26630.47|26630.47|26630.59|26630.59|26630.59|26630.59|26629.99|26629.99|0
1622127870000|2021-05-27 15:04:30|26634.12|26634.12|26627.05|26627.05|26634.12|26634.12|26627.05|26627.05|0
1622127900000|2021-05-27 15:05:00|26623.52|26623.52|26623.52|26623.52|26623.52|26623.52|26623.52|26623.52|0
1622127930000|2021-05-27 15:05:30|26619.98|26619.98|26623.52|26623.52|26623.52|26623.52|26619.98|26619.98|0
1622127940000|2021-05-27 15:05:40|26622.92|26622.92|26622.92|26622.92|26622.92|26622.92|26622.92|26622.92|0
1622127970000|2021-05-27 15:06:10|26626.45|26626.45|26626.45|26626.45|26626.45|26626.45|26626.45|26626.45|0
1622128000000|2021-05-27 15:06:40|26629.99|26629.99|26629.99|26629.99|26629.99|26629.99|26629.99|26629.99|0
1622128010000|2021-05-27 15:06:50|26633.52|26633.52|26633.52|26633.52|26633.52|26633.52|26629.99|26629.99|0
1622128020000|2021-05-27 15:07:00|26633.28|26633.28|26628.54|26628.54|26633.28|26633.28|26628.54|26628.54|0
1622128050000|2021-05-27 15:07:30|26627.94|26627.94|26631.48|26631.48|26631.48|26631.48|26627.94|26627.94|0
1622128060000|2021-05-27 15:07:40|26624.41|26624.41|26613.8|26613.8|26624.41|26624.41|26613.8|26613.8|0
1622128070000|2021-05-27 15:07:50|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|0
1622128080000|2021-05-27 15:08:00|26606.73|26606.73|26606.73|26606.73|26606.73|26606.73|26606.73|26606.73|0
1622128090000|2021-05-27 15:08:10|26603.2|26603.2|26602.19|26602.19|26603.2|26603.2|26602.19|26602.19|0
1622128100000|2021-05-27 15:08:20|26600.99|26600.99|26600.99|26600.99|26600.99|26600.99|26600.99|26600.99|0
1622128130000|2021-05-27 15:08:50|26600.58|26600.58|26611.59|26611.59|26615.13|26615.13|26600.58|26600.58|0
1622128140000|2021-05-27 15:09:00|26612.19|26612.19|26612.19|26612.19|26612.19|26612.19|26612.19|26612.19|0
1622128150000|2021-05-27 15:09:10|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|0
1622128170000|2021-05-27 15:09:30|26619.26|26619.26|26620.46|26620.46|26620.46|26620.46|26619.26|26619.26|0
1622128180000|2021-05-27 15:09:40|26624|26624|26624|26624|26624|26624|26624|26624|0
1622128200000|2021-05-27 15:10:00|26620.46|26620.46|26620.46|26620.46|26620.46|26620.46|26620.46|26620.46|0
1622128240000|2021-05-27 15:10:40|26616.93|26616.93|26613.39|26613.39|26616.93|26616.93|26613.39|26613.39|0
1622128310000|2021-05-27 15:11:50|26612.79|26612.79|26612.79|26612.79|26612.79|26612.79|26612.79|26612.79|0
1622128320000|2021-05-27 15:12:00|26611.83|26611.83|26611.34|26611.34|26612.31|26612.31|26611.34|26611.34|0
1622128340000|2021-05-27 15:12:20|26611.1|26611.1|26611.1|26611.1|26611.1|26611.1|26611.1|26611.1|0
1622128350000|2021-05-27 15:12:30|26610.5|26610.5|26610.98|26610.98|26611.23|26611.23|26610.5|26610.5|0
1622128360000|2021-05-27 15:12:40|26614.52|26614.52|26614.52|26614.52|26614.52|26614.52|26614.52|26614.52|0
1622128370000|2021-05-27 15:12:50|26615.24|26615.24|26619.26|26619.26|26619.26|26619.26|26615.24|26615.24|0
1622128380000|2021-05-27 15:13:00|26622.8|26622.8|26619.26|26619.26|26622.8|26622.8|26619.26|26619.26|0
1622128390000|2021-05-27 15:13:10|26622.8|26622.8|26622.8|26622.8|26622.8|26622.8|26622.8|26622.8|0
1622128400000|2021-05-27 15:13:20|26619.26|26619.26|26615.73|26615.73|26619.26|26619.26|26615.73|26615.73|0
1622128410000|2021-05-27 15:13:30|26612.19|26612.19|26612.19|26612.19|26615.73|26615.73|26612.19|26612.19|0
1622128420000|2021-05-27 15:13:40|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|0
1622128430000|2021-05-27 15:13:50|26612.19|26612.19|26612.19|26612.19|26612.19|26612.19|26612.19|26612.19|0
1622128440000|2021-05-27 15:14:00|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|0
1622128470000|2021-05-27 15:14:30|26615.24|26615.24|26615.24|26615.24|26615.24|26615.24|26615.24|26615.24|0
1622128490000|2021-05-27 15:14:50|26618.78|26618.78|26618.78|26618.78|26618.78|26618.78|26618.78|26618.78|0
1622128510000|2021-05-27 15:15:10|26622.31|26622.31|26625.85|26625.85|26625.85|26625.85|26622.31|26622.31|0
1622128530000|2021-05-27 15:15:30|26625.44|26625.44|26625.44|26625.44|26625.44|26625.44|26625.44|26625.44|0
1622128540000|2021-05-27 15:15:40|26626.04|26626.04|26626.64|26626.64|26626.64|26626.64|26626.04|26626.04|0
1622128550000|2021-05-27 15:15:50|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|26626.04|0
1622128580000|2021-05-27 15:16:20|26625.32|26625.32|26624.83|26624.83|26625.32|26625.32|26624.83|26624.83|0
1622128600000|2021-05-27 15:16:40|26628.37|26628.37|26628.37|26628.37|26628.37|26628.37|26628.37|26628.37|0
1622128620000|2021-05-27 15:17:00|26624.83|26624.83|26624.83|26624.83|26624.83|26624.83|26624.83|26624.83|0
1622128660000|2021-05-27 15:17:40|26624.23|26624.23|26624.23|26624.23|26624.23|26624.23|26624.23|26624.23|0
1622128680000|2021-05-27 15:18:00|26620.7|26620.7|26620.7|26620.7|26620.7|26620.7|26620.7|26620.7|0
1622128720000|2021-05-27 15:18:40|26624.23|26624.23|26624.96|26624.96|26624.96|26624.96|26624.23|26624.23|0
1622128730000|2021-05-27 15:18:50|26625.56|26625.56|26624.55|26624.55|26625.56|26625.56|26624.55|26624.55|0
1622128740000|2021-05-27 15:19:00|26625.15|26625.15|26624.91|26624.91|26625.15|26625.15|26624.91|26624.91|0
1622128750000|2021-05-27 15:19:10|26624.66|26624.66|26621.13|26621.13|26624.66|26624.66|26621.13|26621.13|0
1622128760000|2021-05-27 15:19:20|26621.85|26621.85|26621.85|26621.85|26621.85|26621.85|26621.85|26621.85|0
1622128780000|2021-05-27 15:19:40|26625.39|26625.39|26625.39|26625.39|26625.39|26625.39|26625.39|26625.39|0
1622128800000|2021-05-27 15:20:00|26625.8|26625.8|26621.85|26621.85|26625.8|26625.8|26621.85|26621.85|0
1622128810000|2021-05-27 15:20:10|26621.44|26621.44|26620.84|26620.84|26621.44|26621.44|26620.84|26620.84|0
1622128840000|2021-05-27 15:20:40|26617.31|26617.31|26617.31|26617.31|26617.31|26617.31|26617.31|26617.31|0
1622128860000|2021-05-27 15:21:00|26617.91|26617.91|26622.04|26622.04|26622.04|26622.04|26617.91|26617.91|0
1622128870000|2021-05-27 15:21:10|26625.58|26625.58|26625.58|26625.58|26625.58|26625.58|26625.58|26625.58|0
1622128900000|2021-05-27 15:21:40|26622.04|26622.04|26622.04|26622.04|26622.04|26622.04|26622.04|26622.04|0
1622128910000|2021-05-27 15:21:50|26618.51|26618.51|26618.51|26618.51|26618.51|26618.51|26618.51|26618.51|0
1622128930000|2021-05-27 15:22:10|26614.97|26614.97|26618.51|26618.51|26618.51|26618.51|26614.97|26614.97|0
1622128950000|2021-05-27 15:22:30|26614.97|26614.97|26614.97|26614.97|26614.97|26614.97|26614.97|26614.97|0
1622128990000|2021-05-27 15:23:10|26614.25|26614.25|26614.01|26614.01|26614.25|26614.25|26614.01|26614.01|0
1622129000000|2021-05-27 15:23:20|26617.54|26617.54|26617.06|26617.06|26617.54|26617.54|26617.06|26617.06|0
1622129010000|2021-05-27 15:23:30|26613.53|26613.53|26613.53|26613.53|26613.53|26613.53|26613.53|26613.53|0
1622129050000|2021-05-27 15:24:10|26613.28|26613.28|26613.77|26613.77|26614.18|26614.18|26613.28|26613.28|0
1622129070000|2021-05-27 15:24:30|26613.28|26613.28|26613.53|26613.53|26613.53|26613.53|26613.28|26613.28|0
1622129100000|2021-05-27 15:25:00|26614.35|26614.35|26613.53|26613.53|26614.35|26614.35|26613.53|26613.53|0
1622129110000|2021-05-27 15:25:10|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|0
1622129120000|2021-05-27 15:25:20|26616.46|26616.46|26615.86|26615.86|26616.46|26616.46|26615.86|26615.86|0
1622129130000|2021-05-27 15:25:30|26616.1|26616.1|26612.57|26612.57|26616.1|26616.1|26612.57|26612.57|0
1622129140000|2021-05-27 15:25:40|26613.17|26613.17|26613.17|26613.17|26613.17|26613.17|26613.17|26613.17|0
1622129150000|2021-05-27 15:25:50|26609.63|26609.63|26609.63|26609.63|26609.63|26609.63|26609.63|26609.63|0
1622129160000|2021-05-27 15:26:00|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|0
1622129170000|2021-05-27 15:26:10|26608.91|26608.91|26608.91|26608.91|26608.91|26608.91|26608.91|26608.91|0
1622129180000|2021-05-27 15:26:20|26612.44|26612.44|26626.58|26626.58|26626.58|26626.58|26612.44|26612.44|0
1622129190000|2021-05-27 15:26:30|26626.34|26626.34|26626.34|26626.34|26626.34|26626.34|26626.34|26626.34|0
1622129200000|2021-05-27 15:26:40|26622.81|26622.81|26619.51|26619.51|26623.05|26623.05|26619.51|26619.51|0
1622129210000|2021-05-27 15:26:50|26623.05|26623.05|26623.05|26623.05|26623.05|26623.05|26623.05|26623.05|0
1622129230000|2021-05-27 15:27:10|26626.58|26626.58|26626.58|26626.58|26626.58|26626.58|26626.58|26626.58|0
1622129240000|2021-05-27 15:27:20|26627.4|26627.4|26626.99|26626.99|26627.4|26627.4|26626.99|26626.99|0
1622129250000|2021-05-27 15:27:30|26623.46|26623.46|26623.46|26623.46|26623.46|26623.46|26623.46|26623.46|0
1622129270000|2021-05-27 15:27:50|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|26623.87|0
1622129280000|2021-05-27 15:28:00|26627.4|26627.4|26623.87|26623.87|26627.4|26627.4|26623.87|26623.87|0
1622129290000|2021-05-27 15:28:10|26620.33|26620.33|26620.33|26620.33|26620.33|26620.33|26620.33|26620.33|0
1622129300000|2021-05-27 15:28:20|26620.57|26620.57|26620.82|26620.82|26620.82|26620.82|26620.57|26620.57|0
1622129320000|2021-05-27 15:28:40|26624.35|26624.35|26617.28|26617.28|26624.35|26624.35|26617.28|26617.28|0
1622129340000|2021-05-27 15:29:00|26616.68|26616.68|26611.91|26611.91|26619.8|26619.8|26611.91|26611.91|0
1622129350000|2021-05-27 15:29:10|26612.32|26612.32|26604.24|26604.24|26612.32|26612.32|26604.24|26604.24|0
1622129370000|2021-05-27 15:29:30|26604.65|26604.65|26600.71|26600.71|26604.65|26604.65|26597.17|26597.17|0
1622129380000|2021-05-27 15:29:40|26597.17|26597.17|26592.26|26592.26|26597.17|26597.17|26581.66|26581.66|0
1622129390000|2021-05-27 15:29:50|26592.67|26592.67|26565.91|26565.91|26592.67|26592.67|26565.91|26565.91|0
1622186100000|2021-05-28 07:15:00|26553.05|26553.05|26552.08|26552.08|26553.05|26553.05|26552.08|26552.08|0
1622186110000|2021-05-28 07:15:10|26559.15|26559.15|26558.33|26558.33|26559.15|26559.15|26558.33|26558.33|0
1622186120000|2021-05-28 07:15:20|26551.26|26551.26|26551.26|26551.26|26551.26|26551.26|26551.26|26551.26|0
1622186130000|2021-05-28 07:15:30|26547.73|26547.73|26547.73|26547.73|26547.73|26547.73|26547.73|26547.73|0
1622186140000|2021-05-28 07:15:40|26554.8|26554.8|26554.8|26554.8|26554.8|26554.8|26554.8|26554.8|0
1622186160000|2021-05-28 07:16:00|26547.73|26547.73|26537.12|26537.12|26547.73|26547.73|26537.12|26537.12|0
1622186170000|2021-05-28 07:16:10|26540.66|26540.66|26539.45|26539.45|26540.66|26540.66|26539.45|26539.45|0
1622186180000|2021-05-28 07:16:20|26542.99|26542.99|26542.99|26542.99|26542.99|26542.99|26542.99|26542.99|0
1622186190000|2021-05-28 07:16:30|26546.52|26546.52|26550.66|26550.66|26551.26|26551.26|26546.52|26546.52|0
1622186200000|2021-05-28 07:16:40|26561.27|26561.27|26561.27|26561.27|26561.27|26561.27|26561.27|26561.27|0
1622186230000|2021-05-28 07:17:10|26561.75|26561.75|26561.02|26561.02|26561.75|26561.75|26561.02|26561.02|0
1622186260000|2021-05-28 07:17:40|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|0
1622186280000|2021-05-28 07:18:00|26559.82|26559.82|26560.54|26560.54|26560.54|26560.54|26559.82|26559.82|0
1622186290000|2021-05-28 07:18:10|26561.27|26561.27|26561.27|26561.27|26561.27|26561.27|26561.27|26561.27|0
1622186310000|2021-05-28 07:18:30|26561.51|26561.51|26561.51|26561.51|26561.51|26561.51|26561.51|26561.51|0
1622186320000|2021-05-28 07:18:40|26547.37|26547.37|26543.83|26543.83|26547.37|26547.37|26543.83|26543.83|0
1622186330000|2021-05-28 07:18:50|26540.3|26540.3|26540.3|26540.3|26540.3|26540.3|26540.3|26540.3|0
1622186340000|2021-05-28 07:19:00|26540.71|26540.71|26540.71|26540.71|26540.71|26540.71|26540.71|26540.71|0
1622186400000|2021-05-28 07:20:00|26544.24|26544.24|26551.31|26551.31|26551.31|26551.31|26544.24|26544.24|0
1622186410000|2021-05-28 07:20:10|26558.38|26558.38|26558.38|26558.38|26558.38|26558.38|26558.38|26558.38|0
1622186420000|2021-05-28 07:20:20|26557.78|26557.78|26557.78|26557.78|26557.78|26557.78|26557.78|26557.78|0
1622186460000|2021-05-28 07:21:00|26554.25|26554.25|26547.18|26547.18|26554.25|26554.25|26547.18|26547.18|0
1622186490000|2021-05-28 07:21:30|26550.71|26550.71|26554.25|26554.25|26554.25|26554.25|26550.71|26550.71|0
1622186520000|2021-05-28 07:22:00|26561.32|26561.32|26561.32|26561.32|26561.32|26561.32|26561.32|26561.32|0
1622186540000|2021-05-28 07:22:20|26564.85|26564.85|26565.09|26565.09|26565.09|26565.09|26564.85|26564.85|0
1622186550000|2021-05-28 07:22:30|26568.63|26568.63|26568.63|26568.63|26568.63|26568.63|26568.63|26568.63|0
1622186570000|2021-05-28 07:22:50|26569.23|26569.23|26569.23|26569.23|26569.23|26569.23|26569.23|26569.23|0
1622186590000|2021-05-28 07:23:10|26555.09|26555.09|26551.55|26551.55|26555.09|26555.09|26551.55|26551.55|0
1622186600000|2021-05-28 07:23:20|26562.16|26562.16|26565.69|26565.69|26565.69|26565.69|26562.16|26562.16|0
1622186610000|2021-05-28 07:23:30|26572.76|26572.76|26573.96|26573.96|26573.96|26573.96|26572.76|26572.76|0
1622186620000|2021-05-28 07:23:40|26573.14|26573.14|26584.35|26584.35|26584.35|26584.35|26573.14|26573.14|0
1622186670000|2021-05-28 07:24:30|26580.82|26580.82|26580.82|26580.82|26580.82|26580.82|26580.82|26580.82|0
1622186680000|2021-05-28 07:24:40|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|26573.75|0
1622186710000|2021-05-28 07:25:10|26577.28|26577.28|26570.21|26570.21|26577.28|26577.28|26570.21|26570.21|0
1622186720000|2021-05-28 07:25:20|26577.28|26577.28|26577.28|26577.28|26577.28|26577.28|26577.28|26577.28|0
1622186740000|2021-05-28 07:25:40|26559.6|26559.6|26559.6|26559.6|26559.6|26559.6|26559.6|26559.6|0
1622186760000|2021-05-28 07:26:00|26556.07|26556.07|26556.07|26556.07|26556.07|26556.07|26556.07|26556.07|0
1622186770000|2021-05-28 07:26:10|26559.6|26559.6|26559.6|26559.6|26559.6|26559.6|26559.6|26559.6|0
1622186790000|2021-05-28 07:26:30|26555.47|26555.47|26555.47|26555.47|26555.47|26555.47|26555.47|26555.47|0
1622186810000|2021-05-28 07:26:50|26548.4|26548.4|26551.93|26551.93|26551.93|26551.93|26548.4|26548.4|0
1622186820000|2021-05-28 07:27:00|26552.53|26552.53|26551.93|26551.93|26552.53|26552.53|26551.93|26551.93|0
1622186830000|2021-05-28 07:27:10|26548.4|26548.4|26548.4|26548.4|26548.4|26548.4|26548.4|26548.4|0
1622186840000|2021-05-28 07:27:20|26551.93|26551.93|26555.47|26555.47|26555.47|26555.47|26551.93|26551.93|0
1622186850000|2021-05-28 07:27:30|26551.93|26551.93|26548.4|26548.4|26551.93|26551.93|26548.4|26548.4|0
1622186880000|2021-05-28 07:28:00|26541.33|26541.33|26541.33|26541.33|26541.33|26541.33|26541.33|26541.33|0
1622186890000|2021-05-28 07:28:10|26544.86|26544.86|26544.86|26544.86|26544.86|26544.86|26544.86|26544.86|0
1622186910000|2021-05-28 07:28:30|26544.26|26544.26|26539.5|26539.5|26544.26|26544.26|26539.5|26539.5|0
1622186940000|2021-05-28 07:29:00|26538.9|26538.9|26538.9|26538.9|26538.9|26538.9|26538.9|26538.9|0
1622186960000|2021-05-28 07:29:20|26542.43|26542.43|26542.43|26542.43|26542.43|26542.43|26542.43|26542.43|0
1622186980000|2021-05-28 07:29:40|26545.97|26545.97|26545.97|26545.97|26545.97|26545.97|26545.97|26545.97|0
1622187010000|2021-05-28 07:30:10|26538.9|26538.9|26534.76|26534.76|26538.9|26538.9|26534.76|26534.76|0
1622187020000|2021-05-28 07:30:20|26527.69|26527.69|26527.69|26527.69|26527.69|26527.69|26527.69|26527.69|0
1622187030000|2021-05-28 07:30:30|26526.73|26526.73|26526|26526|26526.73|26526.73|26526|26526|0
1622187050000|2021-05-28 07:30:50|26525.52|26525.52|26525.52|26525.52|26525.52|26525.52|26525.52|26525.52|0
1622187060000|2021-05-28 07:31:00|26525.76|26525.76|26526.49|26526.49|26526.49|26526.49|26525.76|26525.76|0
1622187080000|2021-05-28 07:31:20|26524.68|26524.68|26528.22|26528.22|26528.22|26528.22|26524.68|26524.68|0
1622187110000|2021-05-28 07:31:50|26524.68|26524.68|26521.15|26521.15|26524.68|26524.68|26521.15|26521.15|0
1622187150000|2021-05-28 07:32:30|26528.22|26528.22|26528.22|26528.22|26528.22|26528.22|26528.22|26528.22|0
1622187160000|2021-05-28 07:32:40|26531.75|26531.75|26531.75|26531.75|26531.75|26531.75|26531.75|26531.75|0
1622187180000|2021-05-28 07:33:00|26532.24|26532.24|26532.24|26532.24|26532.24|26532.24|26532.24|26532.24|0
1622187190000|2021-05-28 07:33:10|26528.7|26528.7|26528.7|26528.7|26528.7|26528.7|26528.7|26528.7|0
1622187220000|2021-05-28 07:33:40|26535.77|26535.77|26539.31|26539.31|26539.31|26539.31|26535.77|26535.77|0
1622187230000|2021-05-28 07:33:50|26542.84|26542.84|26532.24|26532.24|26542.84|26542.84|26532.24|26532.24|0
1622187280000|2021-05-28 07:34:40|26539.31|26539.31|26539.31|26539.31|26539.31|26539.31|26539.31|26539.31|0
1622187290000|2021-05-28 07:34:50|26542.84|26542.84|26542.84|26542.84|26542.84|26542.84|26542.84|26542.84|0
1622187310000|2021-05-28 07:35:10|26546.38|26546.38|26546.38|26546.38|26546.38|26546.38|26546.38|26546.38|0
1622187330000|2021-05-28 07:35:30|26553.45|26553.45|26553.45|26553.45|26553.45|26553.45|26553.45|26553.45|0
1622187340000|2021-05-28 07:35:40|26553.21|26553.21|26560.28|26560.28|26560.28|26560.28|26553.21|26553.21|0
1622187370000|2021-05-28 07:36:10|26561.48|26561.48|26562.08|26562.08|26562.08|26562.08|26561.48|26561.48|0
1622187380000|2021-05-28 07:36:20|26562.49|26562.49|26562.9|26562.9|26562.9|26562.9|26562.49|26562.49|0
1622187420000|2021-05-28 07:37:00|26562.08|26562.08|26562.08|26562.08|26562.08|26562.08|26562.08|26562.08|0
1622187450000|2021-05-28 07:37:30|26551.47|26551.47|26551.47|26551.47|26551.47|26551.47|26551.47|26551.47|0
1622187480000|2021-05-28 07:38:00|26552.29|26552.29|26548.76|26548.76|26555.83|26555.83|26548.76|26548.76|0
1622187510000|2021-05-28 07:38:30|26555.83|26555.83|26555.83|26555.83|26555.83|26555.83|26555.83|26555.83|0
1622187520000|2021-05-28 07:38:40|26545.22|26545.22|26541.69|26541.69|26545.22|26545.22|26541.69|26541.69|0
1622187540000|2021-05-28 07:39:00|26538.15|26538.15|26538.15|26538.15|26538.15|26538.15|26538.15|26538.15|0
1622187550000|2021-05-28 07:39:10|26545.22|26545.22|26545.22|26545.22|26545.22|26545.22|26545.22|26545.22|0
1622187620000|2021-05-28 07:40:20|26548.76|26548.76|26548.76|26548.76|26548.76|26548.76|26548.76|26548.76|0
1622187640000|2021-05-28 07:40:40|26552.29|26552.29|26552.29|26552.29|26552.29|26552.29|26552.29|26552.29|0
1622187700000|2021-05-28 07:41:40|26559.36|26559.36|26559.36|26559.36|26559.36|26559.36|26559.36|26559.36|0
1622187790000|2021-05-28 07:43:10|26562.9|26562.9|26562.9|26562.9|26562.9|26562.9|26562.9|26562.9|0
1622187810000|2021-05-28 07:43:30|26562.3|26562.3|26562.3|26562.3|26562.3|26562.3|26562.3|26562.3|0
1622187830000|2021-05-28 07:43:50|26548.16|26548.16|26548.16|26548.16|26548.16|26548.16|26548.16|26548.16|0
1622187960000|2021-05-28 07:46:00|26544.62|26544.62|26544.62|26544.62|26544.62|26544.62|26544.62|26544.62|0
1622187990000|2021-05-28 07:46:30|26537.55|26537.55|26537.55|26537.55|26537.55|26537.55|26537.55|26537.55|0
1622188010000|2021-05-28 07:46:50|26541.09|26541.09|26541.09|26541.09|26541.09|26541.09|26541.09|26541.09|0
1622188080000|2021-05-28 07:48:00|26545.22|26545.22|26544.62|26544.62|26545.22|26545.22|26544.02|26544.02|0
1622188220000|2021-05-28 07:50:20|26544.38|26544.38|26540.84|26540.84|26544.38|26544.38|26540.84|26540.84|0
1622188230000|2021-05-28 07:50:30|26544.38|26544.38|26544.38|26544.38|26544.38|26544.38|26544.38|26544.38|0
1622188240000|2021-05-28 07:50:40|26543.9|26543.9|26543.9|26543.9|26543.9|26543.9|26543.9|26543.9|0
1622188270000|2021-05-28 07:51:10|26544.5|26544.5|26544.5|26544.5|26544.5|26544.5|26544.5|26544.5|0
1622188280000|2021-05-28 07:51:20|26545.1|26545.1|26545.1|26545.1|26545.7|26545.7|26545.1|26545.1|0
1622188290000|2021-05-28 07:51:30|26548.63|26548.63|26545.1|26545.1|26548.63|26548.63|26545.1|26545.1|0
1622188370000|2021-05-28 07:52:50|26534.49|26534.49|26534.49|26534.49|26534.49|26534.49|26534.49|26534.49|0
1622188410000|2021-05-28 07:53:30|26530.96|26530.96|26530.96|26530.96|26530.96|26530.96|26530.96|26530.96|0
1622188470000|2021-05-28 07:54:30|26534.49|26534.49|26534.25|26534.25|26534.49|26534.49|26534.25|26534.25|0
1622188480000|2021-05-28 07:54:40|26535.45|26535.45|26533.65|26533.65|26535.45|26535.45|26533.65|26533.65|0
1622188490000|2021-05-28 07:54:50|26533.05|26533.05|26533.05|26533.05|26533.05|26533.05|26533.05|26533.05|0
1622188550000|2021-05-28 07:55:50|26540.12|26540.12|26540.12|26540.12|26540.12|26540.12|26540.12|26540.12|0
1622188560000|2021-05-28 07:56:00|26543.66|26543.66|26536.59|26536.59|26543.66|26543.66|26536.59|26536.59|0
1622188570000|2021-05-28 07:56:10|26529.52|26529.52|26529.52|26529.52|26529.52|26529.52|26529.52|26529.52|0
1622188580000|2021-05-28 07:56:20|26536.59|26536.59|26540.12|26540.12|26540.12|26540.12|26536.59|26536.59|0
1622188590000|2021-05-28 07:56:30|26536.59|26536.59|26536.59|26536.59|26536.59|26536.59|26536.59|26536.59|0
1622188620000|2021-05-28 07:57:00|26537.79|26537.79|26539.02|26539.02|26539.02|26539.02|26537.79|26537.79|0
1622188640000|2021-05-28 07:57:20|26542.55|26542.55|26549.62|26549.62|26549.62|26549.62|26542.55|26542.55|0
1622188680000|2021-05-28 07:58:00|26546.09|26546.09|26546.09|26546.09|26546.09|26546.09|26546.09|26546.09|0
1622188720000|2021-05-28 07:58:40|26549.62|26549.62|26549.62|26549.62|26549.62|26549.62|26549.62|26549.62|0
1622188740000|2021-05-28 07:59:00|26549.38|26549.38|26549.38|26549.38|26549.38|26549.38|26549.38|26549.38|0
1622188750000|2021-05-28 07:59:10|26545.85|26545.85|26542.31|26542.31|26545.85|26545.85|26542.31|26542.31|0
1622188760000|2021-05-28 07:59:20|26542.07|26542.07|26542.07|26542.07|26542.07|26542.07|26542.07|26542.07|0
1622188770000|2021-05-28 07:59:30|26542.31|26542.31|26542.31|26542.31|26542.31|26542.31|26542.31|26542.31|0
1622188800000|2021-05-28 08:00:00|26542.79|26542.79|26543.52|26543.52|26543.52|26543.52|26542.79|26542.79|0
1622188810000|2021-05-28 08:00:10|26543.76|26543.76|26544.48|26544.48|26544.48|26544.48|26543.76|26543.76|0
1622188820000|2021-05-28 08:00:20|26544.89|26544.89|26543.93|26543.93|26544.89|26544.89|26543.93|26543.93|0
1622188840000|2021-05-28 08:00:40|26544.41|26544.41|26544.65|26544.65|26544.65|26544.65|26544.41|26544.41|0
1622188850000|2021-05-28 08:00:50|26545.62|26545.62|26545.13|26545.13|26545.62|26545.62|26545.13|26545.13|0
1622188860000|2021-05-28 08:01:00|26545.38|26545.38|26545.38|26545.38|26545.38|26545.38|26545.38|26545.38|0
1622188880000|2021-05-28 08:01:20|26544.89|26544.89|26555.98|26555.98|26555.98|26555.98|26544.89|26544.89|0
1622188890000|2021-05-28 08:01:30|26555.5|26555.5|26559.03|26559.03|26559.03|26559.03|26555.5|26555.5|0
1622188900000|2021-05-28 08:01:40|26562.57|26562.57|26566.1|26566.1|26566.1|26566.1|26562.57|26562.57|0
1622188910000|2021-05-28 08:01:50|26566.7|26566.7|26567.3|26567.3|26567.3|26567.3|26566.7|26566.7|0
1622188920000|2021-05-28 08:02:00|26570.84|26570.84|26571.44|26571.44|26571.44|26571.44|26570.84|26570.84|0
1622188930000|2021-05-28 08:02:10|26572.04|26572.04|26572.04|26572.04|26572.04|26572.04|26572.04|26572.04|0
1622188940000|2021-05-28 08:02:20|26579.11|26579.11|26579.11|26579.11|26579.11|26579.11|26579.11|26579.11|0
1622188950000|2021-05-28 08:02:30|26578.87|26578.87|26582.4|26582.4|26582.4|26582.4|26578.87|26578.87|0
1622188960000|2021-05-28 08:02:40|26581.2|26581.2|26581.2|26581.2|26581.2|26581.2|26581.2|26581.2|0
1622188970000|2021-05-28 08:02:50|26574.13|26574.13|26574.37|26574.37|26574.37|26574.37|26574.13|26574.13|0
1622188980000|2021-05-28 08:03:00|26575.19|26575.19|26566.73|26566.73|26575.6|26575.6|26566.73|26566.73|0
1622189020000|2021-05-28 08:03:40|26565.91|26565.91|26565.91|26565.91|26565.91|26565.91|26565.91|26565.91|0
1622189060000|2021-05-28 08:04:20|26555.3|26555.3|26555.3|26555.3|26555.3|26555.3|26555.3|26555.3|0
1622189140000|2021-05-28 08:05:40|26558.84|26558.84|26558.84|26558.84|26558.84|26558.84|26558.84|26558.84|0
1622189150000|2021-05-28 08:05:50|26559.44|26559.44|26559.44|26559.44|26559.44|26559.44|26559.44|26559.44|0
1622189250000|2021-05-28 08:07:30|26562.97|26562.97|26562.97|26562.97|26562.97|26562.97|26562.97|26562.97|0
1622189260000|2021-05-28 08:07:40|26562.73|26562.73|26562.73|26562.73|26562.73|26562.73|26562.73|26562.73|0
1622189290000|2021-05-28 08:08:10|26563.55|26563.55|26563.55|26563.55|26563.55|26563.55|26563.55|26563.55|0
1622189300000|2021-05-28 08:08:20|26564.27|26564.27|26564.27|26564.27|26564.27|26564.27|26564.27|26564.27|0
1622189350000|2021-05-28 08:09:10|26557.2|26557.2|26557.2|26557.2|26557.2|26557.2|26557.2|26557.2|0
1622189380000|2021-05-28 08:09:40|26556.79|26556.79|26556.79|26556.79|26556.79|26556.79|26556.79|26556.79|0
1622189390000|2021-05-28 08:09:50|26554.86|26554.86|26554.86|26554.86|26554.86|26554.86|26554.86|26554.86|0
1622189400000|2021-05-28 08:10:00|26547.79|26547.79|26548.64|26548.64|26548.99|26548.99|26547.79|26547.79|0
1622189420000|2021-05-28 08:10:20|26549.05|26549.05|26549.05|26549.05|26549.05|26549.05|26549.05|26549.05|0
1622189440000|2021-05-28 08:10:40|26548.32|26548.32|26547.6|26547.6|26548.32|26548.32|26547.6|26547.6|0
1622189460000|2021-05-28 08:11:00|26548.56|26548.56|26548.56|26548.56|26548.56|26548.56|26548.56|26548.56|0
1622189490000|2021-05-28 08:11:30|26547.84|26547.84|26547.84|26547.84|26547.84|26547.84|26547.84|26547.84|0
1622189540000|2021-05-28 08:12:20|26549.04|26549.04|26549.04|26549.04|26549.04|26549.04|26549.04|26549.04|0
1622189560000|2021-05-28 08:12:40|26552.57|26552.57|26552.57|26552.57|26552.57|26552.57|26552.57|26552.57|0
1622189580000|2021-05-28 08:13:00|26556.11|26556.11|26556.11|26556.11|26556.11|26556.11|26556.11|26556.11|0
1622189590000|2021-05-28 08:13:10|26556.59|26556.59|26560.13|26560.13|26560.13|26560.13|26556.59|26556.59|0
1622189620000|2021-05-28 08:13:40|26559.31|26559.31|26559.72|26559.72|26559.72|26559.72|26559.31|26559.31|0
1622189640000|2021-05-28 08:14:00|26559.96|26559.96|26559.72|26559.72|26559.96|26559.96|26559.72|26559.72|0
1622189650000|2021-05-28 08:14:10|26559.12|26559.12|26559.12|26559.12|26559.12|26559.12|26559.12|26559.12|0
1622189660000|2021-05-28 08:14:20|26555.58|26555.58|26555.58|26555.58|26555.58|26555.58|26555.58|26555.58|0
1622189720000|2021-05-28 08:15:20|26548.51|26548.51|26548.51|26548.51|26548.51|26548.51|26548.51|26548.51|0
1622189800000|2021-05-28 08:16:40|26548.99|26548.99|26548.99|26548.99|26548.99|26548.99|26548.99|26548.99|0
1622189820000|2021-05-28 08:17:00|26556.06|26556.06|26552.53|26552.53|26556.06|26556.06|26552.53|26552.53|0
1622189840000|2021-05-28 08:17:20|26548.99|26548.99|26548.99|26548.99|26548.99|26548.99|26548.99|26548.99|0
1622189850000|2021-05-28 08:17:30|26549.6|26549.6|26549.6|26549.6|26549.6|26549.6|26549.6|26549.6|0
1622189860000|2021-05-28 08:17:40|26542.53|26542.53|26531.92|26531.92|26542.53|26542.53|26531.92|26531.92|0
1622189900000|2021-05-28 08:18:20|26535.45|26535.45|26538.99|26538.99|26538.99|26538.99|26535.45|26535.45|0
1622189920000|2021-05-28 08:18:40|26531.92|26531.92|26531.92|26531.92|26531.92|26531.92|26531.92|26531.92|0
1622189940000|2021-05-28 08:19:00|26531.32|26531.32|26531.32|26531.32|26531.32|26531.32|26531.32|26531.32|0
1622189960000|2021-05-28 08:19:20|26532.52|26532.52|26533.12|26533.12|26533.12|26533.12|26532.52|26532.52|0
1622189970000|2021-05-28 08:19:30|26522.52|26522.52|26522.52|26522.52|26522.52|26522.52|26522.52|26522.52|0
1622189980000|2021-05-28 08:19:40|26518.98|26518.98|26518.98|26518.98|26518.98|26518.98|26518.98|26518.98|0
1622190000000|2021-05-28 08:20:00|26515.45|26515.45|26515.45|26515.45|26515.45|26515.45|26515.45|26515.45|0
1622190010000|2021-05-28 08:20:10|26515.69|26515.69|26515.69|26515.69|26515.69|26515.69|26515.69|26515.69|0
1622190020000|2021-05-28 08:20:20|26512.15|26512.15|26512.15|26512.15|26512.15|26512.15|26512.15|26512.15|0
1622190030000|2021-05-28 08:20:30|26508.62|26508.62|26507.06|26507.06|26508.86|26508.86|26507.06|26507.06|0
1622190050000|2021-05-28 08:20:50|26503.52|26503.52|26503.52|26503.52|26503.52|26503.52|26503.52|26503.52|0
1622190070000|2021-05-28 08:21:10|26503.04|26503.04|26503.04|26503.04|26503.04|26503.04|26503.04|26503.04|0
1622190100000|2021-05-28 08:21:40|26502.63|26502.63|26502.63|26502.63|26502.63|26502.63|26502.63|26502.63|0
1622190110000|2021-05-28 08:21:50|26509.7|26509.7|26509.7|26509.7|26509.7|26509.7|26509.7|26509.7|0
1622190190000|2021-05-28 08:23:10|26506.16|26506.16|26506.16|26506.16|26506.16|26506.16|26506.16|26506.16|0
1622190200000|2021-05-28 08:23:20|26506.76|26506.76|26506.76|26506.76|26506.76|26506.76|26506.76|26506.76|0
1622190210000|2021-05-28 08:23:30|26508.21|26508.21|26508.21|26508.21|26508.21|26508.21|26508.21|26508.21|0
1622190220000|2021-05-28 08:23:40|26508.45|26508.45|26508.04|26508.04|26508.45|26508.45|26508.04|26508.04|0
1622190350000|2021-05-28 08:25:50|26518.65|26518.65|26518.65|26518.65|26518.65|26518.65|26518.65|26518.65|0
1622190360000|2021-05-28 08:26:00|26529.25|26529.25|26529.25|26529.25|26529.25|26529.25|26529.25|26529.25|0
1622190380000|2021-05-28 08:26:20|26529.66|26529.66|26529.66|26529.66|26529.66|26529.66|26529.66|26529.66|0
1622190420000|2021-05-28 08:27:00|26536.73|26536.73|26536.73|26536.73|26536.73|26536.73|26536.73|26536.73|0
1622190460000|2021-05-28 08:27:40|26536.49|26536.49|26536.27|26536.27|26536.49|26536.49|26535.67|26535.67|0
1622190470000|2021-05-28 08:27:50|26536.68|26536.68|26536.68|26536.68|26537.09|26537.09|26536.68|26536.68|0
1622190500000|2021-05-28 08:28:20|26536.27|26536.27|26540.63|26540.63|26540.63|26540.63|26536.27|26536.27|0
1622190510000|2021-05-28 08:28:30|26541.04|26541.04|26542.58|26542.58|26542.58|26542.58|26541.04|26541.04|0
1622190530000|2021-05-28 08:28:50|26543.07|26543.07|26543.07|26543.07|26543.07|26543.07|26543.07|26543.07|0
1622190570000|2021-05-28 08:29:30|26543.67|26543.67|26547.2|26547.2|26547.2|26547.2|26543.67|26543.67|0
1622190580000|2021-05-28 08:29:40|26540.13|26540.13|26540.13|26540.13|26540.13|26540.13|26540.13|26540.13|0
1622190590000|2021-05-28 08:29:50|26539.89|26539.89|26539.89|26539.89|26539.89|26539.89|26539.89|26539.89|0
1622190610000|2021-05-28 08:30:10|26540.49|26540.49|26536.96|26536.96|26540.49|26540.49|26536.96|26536.96|0
1622190620000|2021-05-28 08:30:20|26533.42|26533.42|26533.42|26533.42|26533.42|26533.42|26533.42|26533.42|0
1622190650000|2021-05-28 08:30:50|26533.66|26533.66|26533.66|26533.66|26533.66|26533.66|26533.66|26533.66|0
1622190660000|2021-05-28 08:31:00|26530.13|26530.13|26527.32|26527.32|26530.13|26530.13|26526.59|26526.59|0
1622190670000|2021-05-28 08:31:10|26526.91|26526.91|26526.91|26526.91|26526.91|26526.91|26526.91|26526.91|0
1622190710000|2021-05-28 08:31:50|26530.44|26530.44|26523.37|26523.37|26530.44|26530.44|26523.37|26523.37|0
1622190780000|2021-05-28 08:33:00|26519.84|26519.84|26516.3|26516.3|26519.84|26519.84|26516.3|26516.3|0
1622190790000|2021-05-28 08:33:10|26505.7|26505.7|26505.7|26505.7|26505.7|26505.7|26505.7|26505.7|0
1622190830000|2021-05-28 08:33:50|26502.16|26502.16|26509.23|26509.23|26509.23|26509.23|26502.16|26502.16|0
1622190850000|2021-05-28 08:34:10|26512.77|26512.77|26512.77|26512.77|26512.77|26512.77|26512.77|26512.77|0
1622190910000|2021-05-28 08:35:10|26512.36|26512.36|26512.36|26512.36|26512.36|26512.36|26512.36|26512.36|0
1622190920000|2021-05-28 08:35:20|26515.89|26515.89|26515.89|26515.89|26515.89|26515.89|26515.89|26515.89|0
1622190950000|2021-05-28 08:35:50|26522.96|26522.96|26522.96|26522.96|26522.96|26522.96|26522.96|26522.96|0
1622191010000|2021-05-28 08:36:50|26526.5|26526.5|26526.5|26526.5|26526.5|26526.5|26526.5|26526.5|0
1622191050000|2021-05-28 08:37:30|26530.03|26530.03|26533.57|26533.57|26533.57|26533.57|26530.03|26530.03|0
1622191060000|2021-05-28 08:37:40|26534.39|26534.39|26533.18|26533.18|26534.39|26534.39|26533.18|26533.18|0
1622191090000|2021-05-28 08:38:10|26540.25|26540.25|26540.25|26540.25|26540.25|26540.25|26540.25|26540.25|0
1622191140000|2021-05-28 08:39:00|26529.64|26529.64|26529.64|26529.64|26529.64|26529.64|26529.64|26529.64|0
1622191160000|2021-05-28 08:39:20|26533.18|26533.18|26533.18|26533.18|26533.18|26533.18|26533.18|26533.18|0
1622191210000|2021-05-28 08:40:10|26533.42|26533.42|26519.04|26519.04|26533.42|26533.42|26519.04|26519.04|0
1622191230000|2021-05-28 08:40:30|26522.57|26522.57|26522.57|26522.57|26522.57|26522.57|26522.57|26522.57|0
1622191240000|2021-05-28 08:40:40|26521.34|26521.34|26521.34|26521.34|26521.34|26521.34|26521.34|26521.34|0
1622191250000|2021-05-28 08:40:50|26524.88|26524.88|26524.88|26524.88|26524.88|26524.88|26524.88|26524.88|0
1622191260000|2021-05-28 08:41:00|26521.34|26521.34|26521.1|26521.1|26521.34|26521.34|26521.1|26521.1|0
1622191270000|2021-05-28 08:41:10|26517.57|26517.57|26516.37|26516.37|26517.57|26517.57|26516.37|26516.37|0
1622191280000|2021-05-28 08:41:20|26515.77|26515.77|26514.56|26514.56|26515.77|26515.77|26514.56|26514.56|0
1622191350000|2021-05-28 08:42:30|26511.03|26511.03|26525.17|26525.17|26525.17|26525.17|26511.03|26511.03|0
1622191360000|2021-05-28 08:42:40|26518.1|26518.1|26514.56|26514.56|26518.1|26518.1|26514.56|26514.56|0
1622191400000|2021-05-28 08:43:20|26518.1|26518.1|26518.1|26518.1|26518.1|26518.1|26518.1|26518.1|0
1622191420000|2021-05-28 08:43:40|26521.63|26521.63|26521.63|26521.63|26521.63|26521.63|26521.63|26521.63|0
1622191450000|2021-05-28 08:44:10|26520.81|26520.81|26520.81|26520.81|26520.81|26520.81|26520.81|26520.81|0
1622191480000|2021-05-28 08:44:40|26520.4|26520.4|26520.4|26520.4|26520.4|26520.4|26520.4|26520.4|0
1622191520000|2021-05-28 08:45:20|26513.33|26513.33|26509.8|26509.8|26513.33|26513.33|26509.8|26509.8|0
1622191530000|2021-05-28 08:45:30|26508.11|26508.11|26508.11|26508.11|26508.11|26508.11|26508.11|26508.11|0
1622191580000|2021-05-28 08:46:20|26507.63|26507.63|26506.9|26506.9|26507.63|26507.63|26506.9|26506.9|0
1622191630000|2021-05-28 08:47:10|26513.97|26513.97|26513.97|26513.97|26513.97|26513.97|26513.97|26513.97|0
1622191640000|2021-05-28 08:47:20|26514.46|26514.46|26514.46|26514.46|26514.46|26514.46|26514.46|26514.46|0
1622191650000|2021-05-28 08:47:30|26517.99|26517.99|26517.99|26517.99|26517.99|26517.99|26517.99|26517.99|0
1622191670000|2021-05-28 08:47:50|26518.23|26518.23|26518.23|26518.23|26518.23|26518.23|26518.23|26518.23|0
1622191680000|2021-05-28 08:48:00|26517.82|26517.82|26510.75|26510.75|26517.82|26517.82|26510.75|26510.75|0
1622191780000|2021-05-28 08:49:40|26511.72|26511.72|26511.72|26511.72|26511.72|26511.72|26511.72|26511.72|0
1622191790000|2021-05-28 08:49:50|26508.18|26508.18|26508.18|26508.18|26508.18|26508.18|26508.18|26508.18|0
1622191840000|2021-05-28 08:50:40|26511.72|26511.72|26511.72|26511.72|26511.72|26511.72|26511.72|26511.72|0
1622191860000|2021-05-28 08:51:00|26512.13|26512.13|26512.13|26512.13|26512.13|26512.13|26512.13|26512.13|0
1622191870000|2021-05-28 08:51:10|26512.73|26512.73|26512.73|26512.73|26512.73|26512.73|26512.73|26512.73|0
1622191880000|2021-05-28 08:51:20|26516.26|26516.26|26516.26|26516.26|26516.26|26516.26|26516.26|26516.26|0
1622191890000|2021-05-28 08:51:30|26523.33|26523.33|26523.33|26523.33|26523.33|26523.33|26523.33|26523.33|0
1622191910000|2021-05-28 08:51:50|26526.87|26526.87|26533.94|26533.94|26533.94|26533.94|26526.87|26526.87|0
1622191950000|2021-05-28 08:52:30|26532.97|26532.97|26532.97|26532.97|26532.97|26532.97|26532.97|26532.97|0
1622191960000|2021-05-28 08:52:40|26543.58|26543.58|26544.3|26544.3|26544.3|26544.3|26543.58|26543.58|0
1622191980000|2021-05-28 08:53:00|26540.77|26540.77|26540.77|26540.77|26540.77|26540.77|26540.77|26540.77|0
1622191990000|2021-05-28 08:53:10|26537.23|26537.23|26537.23|26537.23|26537.23|26537.23|26537.23|26537.23|0
1622192030000|2021-05-28 08:53:50|26533.7|26533.7|26530.16|26530.16|26533.7|26533.7|26530.16|26530.16|0
1622192040000|2021-05-28 08:54:00|26530.57|26530.57|26530.16|26530.16|26530.57|26530.57|26530.16|26530.16|0
1622192150000|2021-05-28 08:55:50|26530.4|26530.4|26530.4|26530.4|26530.4|26530.4|26530.4|26530.4|0
1622192170000|2021-05-28 08:56:10|26530.16|26530.16|26529.2|26529.2|26530.16|26530.16|26529.2|26529.2|0
1622192180000|2021-05-28 08:56:20|26528.96|26528.96|26528.96|26528.96|26528.96|26528.96|26528.96|26528.96|0
1622192230000|2021-05-28 08:57:10|26532.49|26532.49|26536.63|26536.63|26536.63|26536.63|26532.49|26532.49|0
1622192240000|2021-05-28 08:57:20|26536.03|26536.03|26536.03|26536.03|26536.03|26536.03|26536.03|26536.03|0
1622192250000|2021-05-28 08:57:30|26539.56|26539.56|26539.56|26539.56|26539.56|26539.56|26539.56|26539.56|0
1622192270000|2021-05-28 08:57:50|26539.32|26539.32|26539.32|26539.32|26539.32|26539.32|26539.32|26539.32|0
1622192300000|2021-05-28 08:58:20|26539.08|26539.08|26539.08|26539.08|26539.08|26539.08|26539.08|26539.08|0
1622192310000|2021-05-28 08:58:30|26546.15|26546.15|26540.53|26540.53|26546.15|26546.15|26540.53|26540.53|0
1622192350000|2021-05-28 08:59:10|26536.99|26536.99|26536.99|26536.99|26536.99|26536.99|26536.99|26536.99|0
1622192410000|2021-05-28 09:00:10|26529.92|26529.92|26529.92|26529.92|26529.92|26529.92|26529.92|26529.92|0
1622192460000|2021-05-28 09:01:00|26530.52|26530.52|26530.52|26530.52|26530.52|26530.52|26530.52|26530.52|0
1622192470000|2021-05-28 09:01:10|26530.11|26530.11|26530.11|26530.11|26530.11|26530.11|26530.11|26530.11|0
1622192520000|2021-05-28 09:02:00|26526.58|26526.58|26526.58|26526.58|26526.58|26526.58|26526.58|26526.58|0
1622192540000|2021-05-28 09:02:20|26530.11|26530.11|26533.65|26533.65|26533.65|26533.65|26530.11|26530.11|0
1622192580000|2021-05-28 09:03:00|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|26534.06|0
1622192670000|2021-05-28 09:04:30|26534.3|26534.3|26534.3|26534.3|26534.3|26534.3|26534.3|26534.3|0
1622192680000|2021-05-28 09:04:40|26533.89|26533.89|26530.35|26530.35|26533.89|26533.89|26530.35|26530.35|0
1622192700000|2021-05-28 09:05:00|26530.11|26530.11|26530.11|26530.11|26530.11|26530.11|26530.11|26530.11|0
1622192710000|2021-05-28 09:05:10|26526.58|26526.58|26523.04|26523.04|26526.58|26526.58|26523.04|26523.04|0
1622192860000|2021-05-28 09:07:40|26522.32|26522.32|26522.32|26522.32|26522.32|26522.32|26522.32|26522.32|0
1622192890000|2021-05-28 09:08:10|26521.91|26521.91|26521.91|26521.91|26521.91|26521.91|26521.91|26521.91|0
1622193000000|2021-05-28 09:10:00|26507.77|26507.77|26507.77|26507.77|26507.77|26507.77|26507.77|26507.77|0
1622193010000|2021-05-28 09:10:10|26511.3|26511.3|26511.3|26511.3|26511.3|26511.3|26511.3|26511.3|0
1622193030000|2021-05-28 09:10:30|26514.84|26514.84|26514.84|26514.84|26514.84|26514.84|26514.84|26514.84|0
1622193070000|2021-05-28 09:11:10|26515.25|26515.25|26515.25|26515.25|26515.25|26515.25|26515.25|26515.25|0
1622193090000|2021-05-28 09:11:30|26525.85|26525.85|26525.85|26525.85|26525.85|26525.85|26525.85|26525.85|0
1622193120000|2021-05-28 09:12:00|26526.26|26526.26|26525.85|26525.85|26526.26|26526.26|26525.85|26525.85|0
1622193160000|2021-05-28 09:12:40|26522.32|26522.32|26522.32|26522.32|26522.32|26522.32|26522.32|26522.32|0
1622193200000|2021-05-28 09:13:20|26522.08|26522.08|26521.18|26521.18|26522.08|26522.08|26521.18|26521.18|0
1622193210000|2021-05-28 09:13:30|26531.79|26531.79|26524.72|26524.72|26531.79|26531.79|26524.72|26524.72|0
1622193220000|2021-05-28 09:13:40|26521.18|26521.18|26521.18|26521.18|26521.18|26521.18|26521.18|26521.18|0
1622193230000|2021-05-28 09:13:50|26521.59|26521.59|26522|26522|26522|26522|26521.59|26521.59|0
1622193240000|2021-05-28 09:14:00|26521.28|26521.28|26521.04|26521.04|26521.28|26521.28|26521.04|26521.04|0
1622193260000|2021-05-28 09:14:20|26520.63|26520.63|26520.63|26520.63|26520.63|26520.63|26520.63|26520.63|0
1622193270000|2021-05-28 09:14:30|26524.16|26524.16|26527.7|26527.7|26527.7|26527.7|26524.16|26524.16|0
1622193280000|2021-05-28 09:14:40|26527.46|26527.46|26527.46|26527.46|26527.46|26527.46|26527.46|26527.46|0
1622193290000|2021-05-28 09:14:50|26528.42|26528.42|26528.42|26528.42|26528.42|26528.42|26528.42|26528.42|0
1622193330000|2021-05-28 09:15:30|26524.89|26524.89|26524.89|26524.89|26524.89|26524.89|26524.89|26524.89|0
1622193400000|2021-05-28 09:16:40|26528.42|26528.42|26531.96|26531.96|26531.96|26531.96|26528.42|26528.42|0
1622193410000|2021-05-28 09:16:50|26539.03|26539.03|26539.03|26539.03|26539.03|26539.03|26539.03|26539.03|0
1622193450000|2021-05-28 09:17:30|26535.49|26535.49|26535.98|26535.98|26535.98|26535.98|26535.49|26535.49|0
1622193460000|2021-05-28 09:17:40|26531.62|26531.62|26531.43|26531.43|26531.62|26531.62|26531.02|26531.02|0
1622193490000|2021-05-28 09:18:10|26524.36|26524.36|26524.36|26524.36|26524.36|26524.36|26524.36|26524.36|0
1622193500000|2021-05-28 09:18:20|26525.81|26525.81|26525.81|26525.81|26525.81|26525.81|26525.81|26525.81|0
1622193550000|2021-05-28 09:19:10|26526.41|26526.41|26526.41|26526.41|26526.41|26526.41|26526.41|26526.41|0
1622193670000|2021-05-28 09:21:10|26526.82|26526.82|26530.35|26530.35|26530.35|26530.35|26526.82|26526.82|0
1622193680000|2021-05-28 09:21:20|26533.89|26533.89|26532.92|26532.92|26533.89|26533.89|26532.92|26532.92|0
1622193700000|2021-05-28 09:21:40|26533.41|26533.41|26533.41|26533.41|26533.41|26533.41|26533.41|26533.41|0
1622193730000|2021-05-28 09:22:10|26533.65|26533.65|26536.94|26536.94|26536.94|26536.94|26533.41|26533.41|0
1622193780000|2021-05-28 09:23:00|26533.41|26533.41|26533.41|26533.41|26533.41|26533.41|26533.41|26533.41|0
1622193790000|2021-05-28 09:23:10|26532.68|26532.68|26532.68|26532.68|26532.68|26532.68|26532.68|26532.68|0
1622193810000|2021-05-28 09:23:30|26532.44|26532.44|26532.44|26532.44|26532.44|26532.44|26532.44|26532.44|0
1622193900000|2021-05-28 09:25:00|26528.9|26528.9|26528.9|26528.9|26528.9|26528.9|26528.9|26528.9|0
1622193920000|2021-05-28 09:25:20|26529.31|26529.31|26529.31|26529.31|26529.31|26529.31|26529.31|26529.31|0
1622193950000|2021-05-28 09:25:50|26532.85|26532.85|26532.85|26532.85|26532.85|26532.85|26532.85|26532.85|0
1622193990000|2021-05-28 09:26:30|26533.45|26533.45|26541.24|26541.24|26541.24|26541.24|26533.45|26533.45|0
1622194000000|2021-05-28 09:26:40|26541.65|26541.65|26541.65|26541.65|26541.65|26541.65|26541.65|26541.65|0
1622194080000|2021-05-28 09:28:00|26541.24|26541.24|26541.24|26541.24|26541.24|26541.24|26541.24|26541.24|0
1622194090000|2021-05-28 09:28:10|26537.71|26537.71|26537.71|26537.71|26537.71|26537.71|26537.71|26537.71|0
1622194120000|2021-05-28 09:28:40|26536.89|26536.89|26536.89|26536.89|26536.89|26536.89|26536.89|26536.89|0
1622194160000|2021-05-28 09:29:20|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|0
1622194320000|2021-05-28 09:32:00|26533.35|26533.35|26531.55|26531.55|26533.35|26533.35|26531.55|26531.55|0
1622194350000|2021-05-28 09:32:30|26530.95|26530.95|26530.95|26530.95|26530.95|26530.95|26530.95|26530.95|0
1622194380000|2021-05-28 09:33:00|26530.23|26530.23|26530.23|26530.23|26530.23|26530.23|26530.23|26530.23|0
1622194430000|2021-05-28 09:33:50|26530.64|26530.64|26523.57|26523.57|26530.64|26530.64|26523.57|26523.57|0
1622194440000|2021-05-28 09:34:00|26530.64|26530.64|26530.64|26530.64|26530.64|26530.64|26530.64|26530.64|0
1622194530000|2021-05-28 09:35:30|26537.71|26537.71|26537.71|26537.71|26537.71|26537.71|26537.71|26537.71|0
1622194550000|2021-05-28 09:35:50|26537.95|26537.95|26537.95|26537.95|26537.95|26537.95|26537.71|26537.71|0
1622194570000|2021-05-28 09:36:10|26545.02|26545.02|26545.62|26545.62|26545.62|26545.62|26545.02|26545.02|0
1622194580000|2021-05-28 09:36:20|26546.22|26546.22|26554.9|26554.9|26554.9|26554.9|26546.22|26546.22|0
1622194590000|2021-05-28 09:36:30|26551.37|26551.37|26551.37|26551.37|26551.37|26551.37|26551.37|26551.37|0
1622194610000|2021-05-28 09:36:50|26544.3|26544.3|26543.1|26543.1|26544.3|26544.3|26543.1|26543.1|0
1622194620000|2021-05-28 09:37:00|26539.56|26539.56|26538.96|26538.96|26539.56|26539.56|26538.96|26538.96|0
1622194630000|2021-05-28 09:37:10|26538.14|26538.14|26538.62|26538.62|26538.62|26538.62|26538.14|26538.14|0
1622194650000|2021-05-28 09:37:30|26538.02|26538.02|26537.61|26537.61|26538.02|26538.02|26537.61|26537.61|0
1622194730000|2021-05-28 09:38:50|26537.01|26537.01|26537.01|26537.01|26537.01|26537.01|26537.01|26537.01|0
1622194770000|2021-05-28 09:39:30|26537.42|26537.42|26537.42|26537.42|26537.42|26537.42|26537.42|26537.42|0
1622194800000|2021-05-28 09:40:00|26530.35|26530.35|26530.35|26530.35|26530.35|26530.35|26530.35|26530.35|0
1622194830000|2021-05-28 09:40:30|26533.89|26533.89|26533.29|26533.29|26533.89|26533.89|26533.29|26533.29|0
1622194870000|2021-05-28 09:41:10|26532.56|26532.56|26532.32|26532.32|26532.56|26532.56|26532.32|26532.32|0
1622194930000|2021-05-28 09:42:10|26528.79|26528.79|26528.79|26528.79|26528.79|26528.79|26528.79|26528.79|0
1622194970000|2021-05-28 09:42:50|26525.25|26525.25|26525.25|26525.25|26525.25|26525.25|26525.25|26525.25|0
1622194990000|2021-05-28 09:43:10|26521.72|26521.72|26521.72|26521.72|26521.72|26521.72|26521.72|26521.72|0
1622195010000|2021-05-28 09:43:30|26522.92|26522.92|26526.46|26526.46|26526.46|26526.46|26522.92|26522.92|0
1622195190000|2021-05-28 09:46:30|26527.66|26527.66|26527.66|26527.66|26528.26|26528.26|26527.66|26527.66|0
1622195240000|2021-05-28 09:47:20|26527.18|26527.18|26520.11|26520.11|26527.18|26527.18|26520.11|26520.11|0
1622195250000|2021-05-28 09:47:30|26516.57|26516.57|26516.57|26516.57|26516.57|26516.57|26516.57|26516.57|0
1622195260000|2021-05-28 09:47:40|26520.11|26520.11|26527.18|26527.18|26527.18|26527.18|26520.11|26520.11|0
1622195280000|2021-05-28 09:48:00|26523.64|26523.64|26523.64|26523.64|26523.64|26523.64|26523.64|26523.64|0
1622195310000|2021-05-28 09:48:30|26520.11|26520.11|26520.11|26520.11|26520.11|26520.11|26520.11|26520.11|0
1622195330000|2021-05-28 09:48:50|26519.7|26519.7|26519.7|26519.7|26519.7|26519.7|26519.7|26519.7|0
1622195350000|2021-05-28 09:49:10|26519.1|26519.1|26519.1|26519.1|26519.1|26519.1|26519.1|26519.1|0
1622195360000|2021-05-28 09:49:20|26519.51|26519.51|26519.51|26519.51|26519.51|26519.51|26519.51|26519.51|0
1622195370000|2021-05-28 09:49:30|26515.97|26515.97|26515.97|26515.97|26515.97|26515.97|26515.97|26515.97|0
1622195390000|2021-05-28 09:49:50|26519.51|26519.51|26519.51|26519.51|26519.51|26519.51|26519.51|26519.51|0
1622195400000|2021-05-28 09:50:00|26512.43|26512.43|26513.04|26513.04|26513.04|26513.04|26511.83|26511.83|0
1622195410000|2021-05-28 09:50:10|26520.11|26520.11|26520.11|26520.11|26520.11|26520.11|26520.11|26520.11|0
1622195440000|2021-05-28 09:50:40|26519.38|26519.38|26519.38|26519.38|26519.38|26519.38|26519.38|26519.38|0
1622195450000|2021-05-28 09:50:50|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|0
1622195460000|2021-05-28 09:51:00|26515.61|26515.61|26515.61|26515.61|26515.61|26515.61|26515.61|26515.61|0
1622195480000|2021-05-28 09:51:20|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|0
1622195490000|2021-05-28 09:51:30|26526.21|26526.21|26526.21|26526.21|26526.21|26526.21|26526.21|26526.21|0
1622195500000|2021-05-28 09:51:40|26522.68|26522.68|26522.68|26522.68|26522.68|26522.68|26522.68|26522.68|0
1622195540000|2021-05-28 09:52:20|26529.75|26529.75|26529.75|26529.75|26529.75|26529.75|26529.75|26529.75|0
1622195560000|2021-05-28 09:52:40|26526.21|26526.21|26526.21|26526.21|26526.21|26526.21|26526.21|26526.21|0
1622195620000|2021-05-28 09:53:40|26526.81|26526.81|26526.81|26526.81|26526.81|26526.81|26526.81|26526.81|0
1622195630000|2021-05-28 09:53:50|26527.22|26527.22|26527.22|26527.22|26527.22|26527.22|26527.22|26527.22|0
1622195730000|2021-05-28 09:55:30|26534.29|26534.29|26534.29|26534.29|26534.29|26534.29|26534.29|26534.29|0
1622195740000|2021-05-28 09:55:40|26533.81|26533.81|26533.81|26533.81|26533.81|26533.81|26533.81|26533.81|0
1622195790000|2021-05-28 09:56:30|26534.29|26534.29|26534.29|26534.29|26534.29|26534.29|26534.29|26534.29|0
1622195820000|2021-05-28 09:57:00|26535.49|26535.49|26535.49|26535.49|26535.49|26535.49|26535.49|26535.49|0
1622195940000|2021-05-28 09:59:00|26534.89|26534.89|26534.89|26534.89|26534.89|26534.89|26534.89|26534.89|0
1622195980000|2021-05-28 09:59:40|26535.49|26535.49|26535.49|26535.49|26535.49|26535.49|26535.49|26535.49|0
1622196010000|2021-05-28 10:00:10|26531.96|26531.96|26531.96|26531.96|26531.96|26531.96|26531.96|26531.96|0
1622196050000|2021-05-28 10:00:50|26531.36|26531.36|26531.36|26531.36|26531.36|26531.36|26531.36|26531.36|0
1622196110000|2021-05-28 10:01:50|26534.89|26534.89|26538.43|26538.43|26538.43|26538.43|26534.89|26534.89|0
1622196170000|2021-05-28 10:02:50|26541.96|26541.96|26541.96|26541.96|26541.96|26541.96|26541.96|26541.96|0
1622196180000|2021-05-28 10:03:00|26545.5|26545.5|26545.5|26545.5|26545.5|26545.5|26545.5|26545.5|0
1622196190000|2021-05-28 10:03:10|26541.96|26541.96|26541.96|26541.96|26541.96|26541.96|26541.96|26541.96|0
1622196200000|2021-05-28 10:03:20|26542.44|26542.44|26542.44|26542.44|26542.44|26542.44|26542.44|26542.44|0
1622196210000|2021-05-28 10:03:30|26538.91|26538.91|26538.91|26538.91|26538.91|26538.91|26538.91|26538.91|0
1622196240000|2021-05-28 10:04:00|26531.84|26531.84|26531.84|26531.84|26531.84|26531.84|26531.84|26531.84|0
1622196250000|2021-05-28 10:04:10|26535.37|26535.37|26535.37|26535.37|26535.37|26535.37|26535.37|26535.37|0
1622196260000|2021-05-28 10:04:20|26535.98|26535.98|26528.9|26528.9|26535.98|26535.98|26528.9|26528.9|0
1622196270000|2021-05-28 10:04:30|26525.37|26525.37|26521.83|26521.83|26525.37|26525.37|26521.83|26521.83|0
1622196280000|2021-05-28 10:04:40|26518.3|26518.3|26518.3|26518.3|26518.3|26518.3|26518.3|26518.3|0
1622196290000|2021-05-28 10:04:50|26521.83|26521.83|26521.83|26521.83|26521.83|26521.83|26521.83|26521.83|0
1622196300000|2021-05-28 10:05:00|26521.23|26521.23|26521.23|26521.23|26521.23|26521.23|26521.23|26521.23|0
1622196320000|2021-05-28 10:05:20|26517.7|26517.7|26517.7|26517.7|26517.7|26517.7|26517.7|26517.7|0
1622196340000|2021-05-28 10:05:40|26517.22|26517.22|26517.22|26517.22|26517.22|26517.22|26517.22|26517.22|0
1622196350000|2021-05-28 10:05:50|26520.75|26520.75|26520.75|26520.75|26520.75|26520.75|26520.75|26520.75|0
1622196410000|2021-05-28 10:06:50|26517.22|26517.22|26516.62|26516.62|26517.22|26517.22|26516.62|26516.62|0
1622196430000|2021-05-28 10:07:10|26520.15|26520.15|26520.15|26520.15|26520.15|26520.15|26520.15|26520.15|0
1622196450000|2021-05-28 10:07:30|26513.08|26513.08|26509.55|26509.55|26513.08|26513.08|26509.55|26509.55|0
1622196470000|2021-05-28 10:07:50|26506.01|26506.01|26506.01|26506.01|26506.01|26506.01|26506.01|26506.01|0
1622196530000|2021-05-28 10:08:50|26509.55|26509.55|26506.01|26506.01|26509.55|26509.55|26506.01|26506.01|0
1622196540000|2021-05-28 10:09:00|26509.55|26509.55|26509.55|26509.55|26509.55|26509.55|26509.55|26509.55|0
1622196560000|2021-05-28 10:09:20|26509.3|26509.3|26509.3|26509.3|26509.3|26509.3|26509.3|26509.3|0
1622196570000|2021-05-28 10:09:30|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|26510.27|0
1622196580000|2021-05-28 10:09:40|26509.86|26509.86|26506.32|26506.32|26509.86|26509.86|26506.32|26506.32|0
1622196600000|2021-05-28 10:10:00|26502.79|26502.79|26502.38|26502.38|26502.79|26502.79|26502.38|26502.38|0
1622196610000|2021-05-28 10:10:10|26498.84|26498.84|26498.84|26498.84|26498.84|26498.84|26498.84|26498.84|0
1622196620000|2021-05-28 10:10:20|26498.24|26498.24|26498.24|26498.24|26498.24|26498.24|26498.24|26498.24|0
1622196650000|2021-05-28 10:10:50|26505.31|26505.31|26505.31|26505.31|26505.31|26505.31|26505.31|26505.31|0
1622196660000|2021-05-28 10:11:00|26512.38|26512.38|26512.38|26512.38|26512.38|26512.38|26512.38|26512.38|0
1622196710000|2021-05-28 10:11:50|26515.92|26515.92|26519.45|26519.45|26519.45|26519.45|26515.92|26515.92|0
1622196720000|2021-05-28 10:12:00|26522.99|26522.99|26522.99|26522.99|26522.99|26522.99|26522.99|26522.99|0
1622196730000|2021-05-28 10:12:10|26523.4|26523.4|26523.4|26523.4|26523.4|26523.4|26523.4|26523.4|0
1622196740000|2021-05-28 10:12:20|26523.16|26523.16|26523.16|26523.16|26523.16|26523.16|26523.16|26523.16|0
1622196750000|2021-05-28 10:12:30|26522.92|26522.92|26522.51|26522.51|26522.92|26522.92|26522.51|26522.51|0
1622196770000|2021-05-28 10:12:50|26522.75|26522.75|26523.35|26523.35|26523.35|26523.35|26522.75|26522.75|0
1622196780000|2021-05-28 10:13:00|26523.76|26523.76|26523.76|26523.76|26523.76|26523.76|26523.76|26523.76|0
1622196800000|2021-05-28 10:13:20|26523.35|26523.35|26523.35|26523.35|26523.35|26523.35|26523.35|26523.35|0
1622196820000|2021-05-28 10:13:40|26526.88|26526.88|26526.88|26526.88|26526.88|26526.88|26526.88|26526.88|0
1622196830000|2021-05-28 10:13:50|26523.35|26523.35|26523.35|26523.35|26523.35|26523.35|26523.35|26523.35|0
1622196930000|2021-05-28 10:15:30|26522.87|26522.87|26523.11|26523.11|26523.35|26523.35|26522.87|26522.87|0
1622196960000|2021-05-28 10:16:00|26512.5|26512.5|26512.5|26512.5|26512.5|26512.5|26512.5|26512.5|0
1622196970000|2021-05-28 10:16:10|26512.74|26512.74|26512.74|26512.74|26512.74|26512.74|26512.74|26512.74|0
1622196990000|2021-05-28 10:16:30|26509.21|26509.21|26509.21|26509.21|26509.21|26509.21|26509.21|26509.21|0
1622197050000|2021-05-28 10:17:30|26509.81|26509.81|26511.01|26511.01|26511.01|26511.01|26509.81|26509.81|0
1622197060000|2021-05-28 10:17:40|26510.6|26510.6|26510.6|26510.6|26510.6|26510.6|26510.6|26510.6|0
1622197080000|2021-05-28 10:18:00|26510.19|26510.19|26510.19|26510.19|26510.19|26510.19|26510.19|26510.19|0
1622197100000|2021-05-28 10:18:20|26509.59|26509.59|26512.11|26512.11|26512.72|26512.72|26509.18|26509.18|0
1622197110000|2021-05-28 10:18:30|26515.65|26515.65|26515.65|26515.65|26515.65|26515.65|26515.65|26515.65|0
1622197120000|2021-05-28 10:18:40|26512.11|26512.11|26512.11|26512.11|26512.11|26512.11|26512.11|26512.11|0
1622197150000|2021-05-28 10:19:10|26508.58|26508.58|26508.58|26508.58|26508.58|26508.58|26508.58|26508.58|0
1622197200000|2021-05-28 10:20:00|26512.11|26512.11|26512.11|26512.11|26512.11|26512.11|26512.11|26512.11|0
1622197230000|2021-05-28 10:20:30|26515.65|26515.65|26515.65|26515.65|26515.65|26515.65|26515.65|26515.65|0
1622197250000|2021-05-28 10:20:50|26519.18|26519.18|26519.18|26519.18|26519.18|26519.18|26519.18|26519.18|0
1622197320000|2021-05-28 10:22:00|26519.67|26519.67|26520.15|26520.15|26520.15|26520.15|26519.67|26519.67|0
1622197340000|2021-05-28 10:22:20|26520.75|26520.75|26520.99|26520.99|26520.99|26520.99|26520.75|26520.75|0
1622197400000|2021-05-28 10:23:20|26521.72|26521.72|26521.72|26521.72|26521.72|26521.72|26521.72|26521.72|0
1622197410000|2021-05-28 10:23:30|26535.86|26535.86|26535.86|26535.86|26535.86|26535.86|26535.86|26535.86|0
1622197430000|2021-05-28 10:23:50|26532.32|26532.32|26532.32|26532.32|26532.32|26532.32|26532.32|26532.32|0
1622197440000|2021-05-28 10:24:00|26532.92|26532.92|26522.32|26522.32|26536.46|26536.46|26522.32|26522.32|0
1622197480000|2021-05-28 10:24:40|26529.39|26529.39|26529.39|26529.39|26529.39|26529.39|26529.39|26529.39|0
1622197490000|2021-05-28 10:24:50|26529.63|26529.63|26529.63|26529.63|26529.63|26529.63|26529.63|26529.63|0
1622197580000|2021-05-28 10:26:20|26530.04|26530.04|26530.04|26530.04|26530.04|26530.04|26530.04|26530.04|0
1622197590000|2021-05-28 10:26:30|26529.63|26529.63|26529.63|26529.63|26529.63|26529.63|26529.63|26529.63|0
1622197630000|2021-05-28 10:27:10|26530.04|26530.04|26530.04|26530.04|26530.04|26530.04|26530.04|26530.04|0
1622197640000|2021-05-28 10:27:20|26526.5|26526.5|26526.5|26526.5|26526.5|26526.5|26526.5|26526.5|0
1622197650000|2021-05-28 10:27:30|26522.97|26522.97|26522.97|26522.97|26522.97|26522.97|26522.97|26522.97|0
1622197700000|2021-05-28 10:28:20|26519.43|26519.43|26519.43|26519.43|26519.43|26519.43|26519.43|26519.43|0
1622197710000|2021-05-28 10:28:30|26518.95|26518.95|26518.95|26518.95|26518.95|26518.95|26518.95|26518.95|0
1622197740000|2021-05-28 10:29:00|26526.02|26526.02|26519.92|26519.92|26526.02|26526.02|26518.95|26518.95|0
1622197750000|2021-05-28 10:29:10|26516.38|26516.38|26516.38|26516.38|26516.38|26516.38|26516.38|26516.38|0
1622197800000|2021-05-28 10:30:00|26512.85|26512.85|26512.85|26512.85|26512.85|26512.85|26512.85|26512.85|0
1622197830000|2021-05-28 10:30:30|26519.92|26519.92|26519.92|26519.92|26519.92|26519.92|26519.92|26519.92|0
1622197910000|2021-05-28 10:31:50|26518.71|26518.71|26518.71|26518.71|26518.71|26518.71|26518.71|26518.71|0
1622197970000|2021-05-28 10:32:50|26518.3|26518.3|26518.9|26518.9|26518.9|26518.9|26518.3|26518.3|0
1622198020000|2021-05-28 10:33:40|26515.36|26515.36|26515.36|26515.36|26515.36|26515.36|26515.36|26515.36|0
1622198040000|2021-05-28 10:34:00|26518.9|26518.9|26518.9|26518.9|26518.9|26518.9|26518.9|26518.9|0
1622198050000|2021-05-28 10:34:10|26522.43|26522.43|26522.43|26522.43|26522.43|26522.43|26522.43|26522.43|0
1622198070000|2021-05-28 10:34:30|26518.9|26518.9|26518.9|26518.9|26518.9|26518.9|26518.9|26518.9|0
1622198130000|2021-05-28 10:35:30|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|26519.14|0
1622198180000|2021-05-28 10:36:20|26522.68|26522.68|26523.09|26523.09|26523.09|26523.09|26522.68|26522.68|0
1622198210000|2021-05-28 10:36:50|26526.62|26526.62|26530.16|26530.16|26530.16|26530.16|26526.62|26526.62|0
1622198220000|2021-05-28 10:37:00|26533.69|26533.69|26533.69|26533.69|26533.69|26533.69|26533.69|26533.69|0
1622198230000|2021-05-28 10:37:10|26530.16|26530.16|26530.16|26530.16|26530.16|26530.16|26530.16|26530.16|0
1622198240000|2021-05-28 10:37:20|26529.56|26529.56|26529.56|26529.56|26529.56|26529.56|26529.56|26529.56|0
1622198260000|2021-05-28 10:37:40|26530.16|26530.16|26530.16|26530.16|26530.16|26530.16|26530.16|26530.16|0
1622198290000|2021-05-28 10:38:10|26529.91|26529.91|26529.91|26529.91|26529.91|26529.91|26529.91|26529.91|0
1622198300000|2021-05-28 10:38:20|26530.32|26530.32|26530.32|26530.32|26530.32|26530.32|26530.32|26530.32|0
1622198310000|2021-05-28 10:38:30|26530.57|26530.57|26530.57|26530.57|26530.57|26530.57|26530.57|26530.57|0
1622198320000|2021-05-28 10:38:40|26534.1|26534.1|26534.1|26534.1|26534.1|26534.1|26534.1|26534.1|0
1622198340000|2021-05-28 10:39:00|26530.57|26530.57|26530.57|26530.57|26530.57|26530.57|26530.57|26530.57|0
1622198460000|2021-05-28 10:41:00|26530.32|26530.32|26530.81|26530.81|26530.81|26530.81|26530.32|26530.32|0
1622198490000|2021-05-28 10:41:30|26534.34|26534.34|26534.34|26534.34|26534.34|26534.34|26534.34|26534.34|0
1622198510000|2021-05-28 10:41:50|26537.88|26537.88|26537.88|26537.88|26537.88|26537.88|26537.88|26537.88|0
1622198520000|2021-05-28 10:42:00|26538.48|26538.48|26538.48|26538.48|26538.48|26538.48|26538.48|26538.48|0
1622198570000|2021-05-28 10:42:50|26534.94|26534.94|26534.94|26534.94|26534.94|26534.94|26534.94|26534.94|0
1622198600000|2021-05-28 10:43:20|26535.54|26535.54|26535.54|26535.54|26535.54|26535.54|26535.54|26535.54|0
1622198690000|2021-05-28 10:44:50|26539.08|26539.08|26539.08|26539.08|26539.08|26539.08|26539.08|26539.08|0
1622198710000|2021-05-28 10:45:10|26542.61|26542.61|26542.61|26542.61|26542.61|26542.61|26542.61|26542.61|0
1622198730000|2021-05-28 10:45:30|26543.1|26543.1|26543.1|26543.1|26543.1|26543.1|26543.1|26543.1|0
1622198760000|2021-05-28 10:46:00|26546.63|26546.63|26546.63|26546.63|26546.63|26546.63|26546.63|26546.63|0
1622198840000|2021-05-28 10:47:20|26560.77|26560.77|26560.77|26560.77|26560.77|26560.77|26560.77|26560.77|0
1622198880000|2021-05-28 10:48:00|26553.7|26553.7|26553.7|26553.7|26553.7|26553.7|26553.7|26553.7|0
1622198890000|2021-05-28 10:48:10|26553.29|26553.29|26552.88|26552.88|26553.29|26553.29|26552.88|26552.88|0
1622198940000|2021-05-28 10:49:00|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|0
1622198980000|2021-05-28 10:49:40|26541.08|26541.08|26541.08|26541.08|26541.08|26541.08|26541.08|26541.08|0
1622199020000|2021-05-28 10:50:20|26548.15|26548.15|26548.15|26548.15|26548.15|26548.15|26548.15|26548.15|0
1622199030000|2021-05-28 10:50:30|26548.75|26548.75|26548.75|26548.75|26548.75|26548.75|26548.75|26548.75|0
1622199040000|2021-05-28 10:50:40|26555.82|26555.82|26555.82|26555.82|26555.82|26555.82|26555.82|26555.82|0
1622199080000|2021-05-28 10:51:20|26569.96|26569.96|26577.03|26577.03|26577.03|26577.03|26569.96|26569.96|0
1622199090000|2021-05-28 10:51:30|26573.49|26573.49|26573.49|26573.49|26573.49|26573.49|26573.49|26573.49|0
1622199120000|2021-05-28 10:52:00|26574.09|26574.09|26574.5|26574.5|26574.5|26574.5|26574.09|26574.09|0
1622199130000|2021-05-28 10:52:10|26581.57|26581.57|26581.57|26581.57|26581.57|26581.57|26581.57|26581.57|0
1622199140000|2021-05-28 10:52:20|26582.17|26582.17|26582.17|26582.17|26582.17|26582.17|26582.17|26582.17|0
1622199180000|2021-05-28 10:53:00|26592.78|26592.78|26592.78|26592.78|26592.78|26592.78|26592.78|26592.78|0
1622199190000|2021-05-28 10:53:10|26589.24|26589.24|26589.24|26589.24|26589.24|26589.24|26589.24|26589.24|0
1622199200000|2021-05-28 10:53:20|26592.78|26592.78|26592.78|26592.78|26592.78|26592.78|26592.78|26592.78|0
1622199230000|2021-05-28 10:53:50|26599.85|26599.85|26599.85|26599.85|26599.85|26599.85|26599.85|26599.85|0
1622199310000|2021-05-28 10:55:10|26603.38|26603.38|26603.38|26603.38|26603.38|26603.38|26603.38|26603.38|0
1622199330000|2021-05-28 10:55:30|26610.45|26610.45|26611.66|26611.66|26611.66|26611.66|26610.45|26610.45|0
1622199340000|2021-05-28 10:55:40|26608.12|26608.12|26604.59|26604.59|26608.12|26608.12|26604.59|26604.59|0
1622199390000|2021-05-28 10:56:30|26608.12|26608.12|26608.12|26608.12|26608.12|26608.12|26608.12|26608.12|0
1622199410000|2021-05-28 10:56:50|26604.59|26604.59|26603.87|26603.87|26604.59|26604.59|26603.38|26603.38|0
1622199430000|2021-05-28 10:57:10|26607.4|26607.4|26607.4|26607.4|26607.4|26607.4|26607.4|26607.4|0
1622199440000|2021-05-28 10:57:20|26608.6|26608.6|26608.6|26608.6|26608.6|26608.6|26608.6|26608.6|0
1622199530000|2021-05-28 10:58:50|26612.14|26612.14|26612.14|26612.14|26612.14|26612.14|26612.14|26612.14|0
1622199570000|2021-05-28 10:59:30|26619.21|26619.21|26619.21|26619.21|26619.21|26619.21|26619.21|26619.21|0
1622199580000|2021-05-28 10:59:40|26622.74|26622.74|26622.74|26622.74|26622.74|26622.74|26622.74|26622.74|0
1622199590000|2021-05-28 10:59:50|26623.34|26623.34|26637.48|26637.48|26637.48|26637.48|26623.34|26623.34|0
1622199600000|2021-05-28 11:00:00|26636.88|26636.88|26618.61|26618.61|26636.88|26636.88|26618.61|26618.61|0
1622199610000|2021-05-28 11:00:10|26615.07|26615.07|26615.07|26615.07|26615.07|26615.07|26615.07|26615.07|0
1622199620000|2021-05-28 11:00:20|26614.66|26614.66|26614.66|26614.66|26614.66|26614.66|26614.66|26614.66|0
1622199660000|2021-05-28 11:01:00|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|26614.9|0
1622199670000|2021-05-28 11:01:10|26613.1|26613.1|26613.1|26613.1|26613.1|26613.1|26613.1|26613.1|0
1622199680000|2021-05-28 11:01:20|26609.57|26609.57|26606.03|26606.03|26609.57|26609.57|26606.03|26606.03|0
1622199710000|2021-05-28 11:01:50|26602.5|26602.5|26602.5|26602.5|26602.5|26602.5|26602.5|26602.5|0
1622199720000|2021-05-28 11:02:00|26598.96|26598.96|26595.43|26595.43|26598.96|26598.96|26595.43|26595.43|0
1622199740000|2021-05-28 11:02:20|26588.36|26588.36|26588.36|26588.36|26588.36|26588.36|26588.36|26588.36|0
1622199750000|2021-05-28 11:02:30|26587.76|26587.76|26587.76|26587.76|26587.76|26587.76|26587.76|26587.76|0
1622199770000|2021-05-28 11:02:50|26584.22|26584.22|26584.22|26584.22|26584.22|26584.22|26584.22|26584.22|0
1622199780000|2021-05-28 11:03:00|26584.82|26584.82|26583.69|26583.69|26584.82|26584.82|26583.69|26583.69|0
1622199790000|2021-05-28 11:03:10|26573.08|26573.08|26573.08|26573.08|26573.08|26573.08|26573.08|26573.08|0
1622199820000|2021-05-28 11:03:40|26574.28|26574.28|26574.28|26574.28|26574.28|26574.28|26574.28|26574.28|0
1622199860000|2021-05-28 11:04:20|26577.82|26577.82|26577.82|26577.82|26577.82|26577.82|26577.82|26577.82|0
1622199870000|2021-05-28 11:04:30|26578.42|26578.42|26578.42|26578.42|26578.42|26578.42|26578.42|26578.42|0
1622199900000|2021-05-28 11:05:00|26574.88|26574.88|26578.42|26578.42|26578.42|26578.42|26574.88|26574.88|0
1622199920000|2021-05-28 11:05:20|26581.95|26581.95|26581.95|26581.95|26581.95|26581.95|26581.95|26581.95|0
1622199930000|2021-05-28 11:05:30|26581.71|26581.71|26581.71|26581.71|26581.71|26581.71|26581.71|26581.71|0
1622199950000|2021-05-28 11:05:50|26585.25|26585.25|26585.25|26585.25|26585.25|26585.25|26585.25|26585.25|0
1622199960000|2021-05-28 11:06:00|26592.32|26592.32|26592.92|26592.92|26592.92|26592.92|26592.32|26592.32|0
1622199970000|2021-05-28 11:06:10|26589.38|26589.38|26589.38|26589.38|26589.38|26589.38|26589.38|26589.38|0
1622200030000|2021-05-28 11:07:10|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|0
1622200060000|2021-05-28 11:07:40|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|26593.52|0
1622200120000|2021-05-28 11:08:40|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|0
1622200200000|2021-05-28 11:10:00|26597.05|26597.05|26597.05|26597.05|26597.05|26597.05|26597.05|26597.05|0
1622200230000|2021-05-28 11:10:30|26604.12|26604.12|26600.59|26600.59|26604.12|26604.12|26600.59|26600.59|0
1622200300000|2021-05-28 11:11:40|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|0
1622200340000|2021-05-28 11:12:20|26590.58|26590.58|26590.58|26590.58|26590.58|26590.58|26590.58|26590.58|0
1622200420000|2021-05-28 11:13:40|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|0
1622200430000|2021-05-28 11:13:50|26591.6|26591.6|26591.6|26591.6|26591.6|26591.6|26591.6|26591.6|0
1622200450000|2021-05-28 11:14:10|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|0
1622200480000|2021-05-28 11:14:40|26598.67|26598.67|26598.67|26598.67|26598.67|26598.67|26598.67|26598.67|0
1622200510000|2021-05-28 11:15:10|26591.6|26591.6|26591.6|26591.6|26591.6|26591.6|26591.6|26591.6|0
1622200570000|2021-05-28 11:16:10|26592.2|26592.2|26592.2|26592.2|26592.2|26592.2|26592.2|26592.2|0
1622200590000|2021-05-28 11:16:30|26591.6|26591.6|26591.6|26591.6|26591.6|26591.6|26591.6|26591.6|0
1622200600000|2021-05-28 11:16:40|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|26595.13|0
1622200680000|2021-05-28 11:18:00|26588.06|26588.06|26577.46|26577.46|26588.06|26588.06|26577.46|26577.46|0
1622200690000|2021-05-28 11:18:10|26570.38|26570.38|26570.38|26570.38|26570.38|26570.38|26570.38|26570.38|0
1622200730000|2021-05-28 11:18:50|26566.85|26566.85|26566.85|26566.85|26566.85|26566.85|26566.85|26566.85|0
1622200740000|2021-05-28 11:19:00|26566.44|26566.44|26566.66|26566.66|26567.26|26567.26|26566.44|26566.44|0
1622200750000|2021-05-28 11:19:10|26573.73|26573.73|26573.73|26573.73|26573.73|26573.73|26573.73|26573.73|0
1622200760000|2021-05-28 11:19:20|26577.26|26577.26|26580.8|26580.8|26580.8|26580.8|26577.26|26577.26|0
1622200770000|2021-05-28 11:19:30|26573.73|26573.73|26573.73|26573.73|26573.73|26573.73|26573.73|26573.73|0
1622200830000|2021-05-28 11:20:30|26577.26|26577.26|26577.26|26577.26|26577.26|26577.26|26577.26|26577.26|0
1622200840000|2021-05-28 11:20:40|26577.75|26577.75|26577.75|26577.75|26577.75|26577.75|26577.75|26577.75|0
1622200910000|2021-05-28 11:21:50|26577.34|26577.34|26577.34|26577.34|26577.34|26577.34|26577.34|26577.34|0
1622200920000|2021-05-28 11:22:00|26576.74|26576.74|26576.74|26576.74|26576.74|26576.74|26576.74|26576.74|0
1622201020000|2021-05-28 11:23:40|26577.94|26577.94|26577.94|26577.94|26577.94|26577.94|26577.94|26577.94|0
1622201040000|2021-05-28 11:24:00|26574.4|26574.4|26570.87|26570.87|26574.4|26574.4|26570.87|26570.87|0
1622201130000|2021-05-28 11:25:30|26563.8|26563.8|26567.33|26567.33|26567.33|26567.33|26563.8|26563.8|0
1622201170000|2021-05-28 11:26:10|26566.85|26566.85|26563.31|26563.31|26566.85|26566.85|26563.31|26563.31|0
1622201210000|2021-05-28 11:26:50|26562.83|26562.83|26562.83|26562.83|26562.83|26562.83|26562.83|26562.83|0
1622201420000|2021-05-28 11:30:20|26566.37|26566.37|26566.37|26566.37|26566.37|26566.37|26566.37|26566.37|0
1622201440000|2021-05-28 11:30:40|26573.44|26573.44|26573.44|26573.44|26573.44|26573.44|26573.44|26573.44|0
1622201480000|2021-05-28 11:31:20|26576.97|26576.97|26576.97|26576.97|26576.97|26576.97|26576.97|26576.97|0
1622201530000|2021-05-28 11:32:10|26584.04|26584.04|26584.04|26584.04|26584.04|26584.04|26584.04|26584.04|0
1622201540000|2021-05-28 11:32:20|26580.51|26580.51|26579.91|26579.91|26580.51|26580.51|26579.91|26579.91|0
1622201690000|2021-05-28 11:34:50|26572.84|26572.84|26572.84|26572.84|26572.84|26572.84|26572.84|26572.84|0
1622201790000|2021-05-28 11:36:30|26572.43|26572.43|26572.84|26572.84|26572.84|26572.84|26572.43|26572.43|0
1622201820000|2021-05-28 11:37:00|26572.24|26572.24|26572.24|26572.24|26572.24|26572.24|26572.24|26572.24|0
1622201900000|2021-05-28 11:38:20|26568.7|26568.7|26568.7|26568.7|26568.7|26568.7|26568.7|26568.7|0
1622201960000|2021-05-28 11:39:20|26572.24|26572.24|26572.24|26572.24|26572.24|26572.24|26572.24|26572.24|0
1622202010000|2021-05-28 11:40:10|26572.72|26572.72|26572.72|26572.72|26572.72|26572.72|26572.72|26572.72|0
1622202040000|2021-05-28 11:40:40|26573.92|26573.92|26574.52|26574.52|26574.52|26574.52|26573.92|26573.92|0
1622202070000|2021-05-28 11:41:10|26578.06|26578.06|26578.06|26578.06|26578.06|26578.06|26578.06|26578.06|0
1622202120000|2021-05-28 11:42:00|26569.18|26569.18|26569.18|26569.18|26569.18|26569.18|26569.18|26569.18|0
1622202170000|2021-05-28 11:42:50|26576.25|26576.25|26576.85|26576.85|26576.85|26576.85|26576.25|26576.25|0
1622202240000|2021-05-28 11:44:00|26580.39|26580.39|26580.39|26580.39|26580.39|26580.39|26580.39|26580.39|0
1622202250000|2021-05-28 11:44:10|26579.79|26579.79|26579.79|26579.79|26579.79|26579.79|26579.79|26579.79|0
1622202300000|2021-05-28 11:45:00|26580.39|26580.39|26580.39|26580.39|26580.39|26580.39|26580.39|26580.39|0
1622202420000|2021-05-28 11:47:00|26583.92|26583.92|26583.92|26583.92|26583.92|26583.92|26583.92|26583.92|0
1622202450000|2021-05-28 11:47:30|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|0
1622202460000|2021-05-28 11:47:40|26590.27|26590.27|26590.51|26590.51|26590.51|26590.51|26590.03|26590.03|0
1622202500000|2021-05-28 11:48:20|26594.05|26594.05|26594.05|26594.05|26594.05|26594.05|26594.05|26594.05|0
1622202540000|2021-05-28 11:49:00|26597.58|26597.58|26597.58|26597.58|26597.58|26597.58|26597.58|26597.58|0
1622202580000|2021-05-28 11:49:40|26594.05|26594.05|26594.05|26594.05|26594.05|26594.05|26594.05|26594.05|0
1622202590000|2021-05-28 11:49:50|26597.58|26597.58|26597.58|26597.58|26597.58|26597.58|26597.58|26597.58|0
1622202670000|2021-05-28 11:51:10|26597.99|26597.99|26595.78|26595.78|26597.99|26597.99|26595.78|26595.78|0
1622202680000|2021-05-28 11:51:20|26599.32|26599.32|26599.32|26599.32|26599.32|26599.32|26599.32|26599.32|0
1622202730000|2021-05-28 11:52:10|26606.39|26606.39|26609.92|26609.92|26609.92|26609.92|26606.39|26606.39|0
1622202770000|2021-05-28 11:52:50|26609.68|26609.68|26609.68|26609.68|26609.68|26609.68|26609.68|26609.68|0
1622202830000|2021-05-28 11:53:50|26613.21|26613.21|26613.21|26613.21|26613.21|26613.21|26613.21|26613.21|0
1622202840000|2021-05-28 11:54:00|26602.61|26602.61|26602.61|26602.61|26602.61|26602.61|26602.61|26602.61|0
1622202860000|2021-05-28 11:54:20|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|26602.2|0
1622202890000|2021-05-28 11:54:50|26605.73|26605.73|26605.73|26605.73|26605.73|26605.73|26605.73|26605.73|0
1622202930000|2021-05-28 11:55:30|26612.8|26612.8|26612.8|26612.8|26612.8|26612.8|26612.8|26612.8|0
1622202940000|2021-05-28 11:55:40|26619.87|26619.87|26619.87|26619.87|26619.87|26619.87|26619.87|26619.87|0
1622203060000|2021-05-28 11:57:40|26623.41|26623.41|26623.41|26623.41|26623.41|26623.41|26623.41|26623.41|0
1622203070000|2021-05-28 11:57:50|26619.87|26619.87|26619.87|26619.87|26619.87|26619.87|26619.87|26619.87|0
1622203110000|2021-05-28 11:58:30|26623.41|26623.41|26623.41|26623.41|26623.41|26623.41|26623.41|26623.41|0
1622203120000|2021-05-28 11:58:40|26616.34|26616.34|26616.34|26616.34|26616.34|26616.34|26616.34|26616.34|0
1622203170000|2021-05-28 11:59:30|26619.87|26619.87|26619.87|26619.87|26619.87|26619.87|26619.87|26619.87|0
1622203210000|2021-05-28 12:00:10|26616.34|26616.34|26616.34|26616.34|26616.34|26616.34|26616.34|26616.34|0
1622203260000|2021-05-28 12:01:00|26612.8|26612.8|26612.8|26612.8|26612.8|26612.8|26612.8|26612.8|0
1622203270000|2021-05-28 12:01:10|26605.73|26605.73|26602.2|26602.2|26605.73|26605.73|26602.2|26602.2|0
1622203280000|2021-05-28 12:01:20|26598.66|26598.66|26598.66|26598.66|26598.66|26598.66|26598.66|26598.66|0
1622203380000|2021-05-28 12:03:00|26602.2|26602.2|26602.61|26602.61|26602.61|26602.61|26602.2|26602.2|0
1622203390000|2021-05-28 12:03:10|26606.14|26606.14|26606.14|26606.14|26606.14|26606.14|26606.14|26606.14|0
1622203420000|2021-05-28 12:03:40|26606.74|26606.74|26606.74|26606.74|26606.74|26606.74|26606.74|26606.74|0
1622203460000|2021-05-28 12:04:20|26603.21|26603.21|26602.8|26602.8|26603.21|26603.21|26602.8|26602.8|0
1622203530000|2021-05-28 12:05:30|26606.33|26606.33|26606.33|26606.33|26606.33|26606.33|26606.33|26606.33|0
1622203560000|2021-05-28 12:06:00|26602.8|26602.8|26599.26|26599.26|26602.8|26602.8|26599.26|26599.26|0
1622203570000|2021-05-28 12:06:10|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|26592.19|0
1622203580000|2021-05-28 12:06:20|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|26595.73|0
1622203610000|2021-05-28 12:06:50|26583.51|26583.51|26583.51|26583.51|26583.51|26583.51|26583.51|26583.51|0
1622203650000|2021-05-28 12:07:30|26587.05|26587.05|26590.34|26590.34|26590.58|26590.58|26587.05|26587.05|0
1622203660000|2021-05-28 12:07:40|26590.58|26590.58|26590.58|26590.58|26590.58|26590.58|26590.58|26590.58|0
1622203670000|2021-05-28 12:07:50|26591.18|26591.18|26591.18|26591.18|26591.18|26591.18|26591.18|26591.18|0
1622203740000|2021-05-28 12:09:00|26587.65|26587.65|26584.11|26584.11|26587.65|26587.65|26584.11|26584.11|0
1622203750000|2021-05-28 12:09:10|26583.39|26583.39|26572.3|26572.3|26583.39|26583.39|26572.3|26572.3|0
1622203770000|2021-05-28 12:09:30|26572.78|26572.78|26572.78|26572.78|26572.78|26572.78|26572.78|26572.78|0
1622203790000|2021-05-28 12:09:50|26576.32|26576.32|26579.85|26579.85|26579.85|26579.85|26576.32|26576.32|0
1622203830000|2021-05-28 12:10:30|26576.32|26576.32|26576.32|26576.32|26576.32|26576.32|26576.32|26576.32|0
1622203840000|2021-05-28 12:10:40|26576.56|26576.56|26583.63|26583.63|26583.63|26583.63|26576.56|26576.56|0
1622203890000|2021-05-28 12:11:30|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|26584.23|0
1622204040000|2021-05-28 12:14:00|26580.7|26580.7|26580.7|26580.7|26580.7|26580.7|26580.7|26580.7|0
1622204090000|2021-05-28 12:14:50|26577.16|26577.16|26577.16|26577.16|26577.16|26577.16|26577.16|26577.16|0
1622204100000|2021-05-28 12:15:00|26575.96|26575.96|26575.96|26575.96|26575.96|26575.96|26575.96|26575.96|0
1622204150000|2021-05-28 12:15:50|26583.03|26583.03|26579.5|26579.5|26583.03|26583.03|26579.5|26579.5|0
1622204190000|2021-05-28 12:16:30|26571.82|26571.82|26571.41|26571.41|26571.82|26571.82|26571.41|26571.41|0
1622204220000|2021-05-28 12:17:00|26570.81|26570.81|26570.81|26570.81|26570.81|26570.81|26570.81|26570.81|0
1622204260000|2021-05-28 12:17:40|26574.35|26574.35|26574.35|26574.35|26574.35|26574.35|26574.35|26574.35|0
1622204270000|2021-05-28 12:17:50|26574.95|26574.95|26574.95|26574.95|26574.95|26574.95|26574.95|26574.95|0
1622204330000|2021-05-28 12:18:50|26574.54|26574.54|26574.54|26574.54|26574.54|26574.54|26574.54|26574.54|0
1622204410000|2021-05-28 12:20:10|26575.14|26575.14|26578.68|26578.68|26578.68|26578.68|26575.14|26575.14|0
1622204420000|2021-05-28 12:20:20|26582.21|26582.21|26582.21|26582.21|26582.21|26582.21|26582.21|26582.21|0
1622204440000|2021-05-28 12:20:40|26581.25|26581.25|26581.25|26581.25|26581.25|26581.25|26581.25|26581.25|0
1622204460000|2021-05-28 12:21:00|26580.64|26580.64|26580.89|26580.89|26580.89|26580.89|26580.64|26580.64|0
1622204470000|2021-05-28 12:21:10|26591.49|26591.49|26591.49|26591.49|26591.49|26591.49|26591.49|26591.49|0
1622204500000|2021-05-28 12:21:40|26584.42|26584.42|26584.42|26584.42|26584.42|26584.42|26584.42|26584.42|0
1622204540000|2021-05-28 12:22:20|26584.01|26584.01|26584.01|26584.01|26584.01|26584.01|26584.01|26584.01|0
1622204580000|2021-05-28 12:23:00|26584.61|26584.61|26584.61|26584.61|26584.61|26584.61|26584.61|26584.61|0
1622204600000|2021-05-28 12:23:20|26588.15|26588.15|26588.15|26588.15|26588.15|26588.15|26588.15|26588.15|0
1622204640000|2021-05-28 12:24:00|26588.97|26588.97|26589.38|26589.38|26589.38|26589.38|26588.97|26588.97|0
1622204670000|2021-05-28 12:24:30|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|26589.98|0
1622204680000|2021-05-28 12:24:40|26597.05|26597.05|26597.05|26597.05|26597.05|26597.05|26597.05|26597.05|0
1622204690000|2021-05-28 12:24:50|26597.65|26597.65|26597.65|26597.65|26597.65|26597.65|26597.65|26597.65|0
1622204700000|2021-05-28 12:25:00|26598.25|26598.25|26598.25|26598.25|26598.25|26598.25|26598.25|26598.25|0
1622204730000|2021-05-28 12:25:30|26587.64|26587.64|26587.64|26587.64|26587.64|26587.64|26587.64|26587.64|0
1622204760000|2021-05-28 12:26:00|26591.18|26591.18|26594.71|26594.71|26594.71|26594.71|26591.18|26591.18|0
1622204770000|2021-05-28 12:26:10|26601.78|26601.78|26605.32|26605.32|26605.32|26605.32|26601.78|26601.78|0
1622204790000|2021-05-28 12:26:30|26605.73|26605.73|26605.73|26605.73|26605.73|26605.73|26605.73|26605.73|0
1622204820000|2021-05-28 12:27:00|26606.21|26606.21|26606.21|26606.21|26606.21|26606.21|26606.21|26606.21|0
1622204830000|2021-05-28 12:27:10|26602.68|26602.68|26602.68|26602.68|26602.68|26602.68|26602.68|26602.68|0
1622204870000|2021-05-28 12:27:50|26606.21|26606.21|26606.21|26606.21|26606.21|26606.21|26599.14|26599.14|0
1622204880000|2021-05-28 12:28:00|26602.68|26602.68|26602.68|26602.68|26602.68|26602.68|26602.68|26602.68|0
1622204930000|2021-05-28 12:28:50|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|0
1622204940000|2021-05-28 12:29:00|26602.87|26602.87|26602.87|26602.87|26602.87|26602.87|26602.87|26602.87|0
1622204970000|2021-05-28 12:29:30|26606.4|26606.4|26606.4|26606.4|26606.4|26606.4|26606.4|26606.4|0
1622205000000|2021-05-28 12:30:00|26609.94|26609.94|26609.94|26609.94|26609.94|26609.94|26609.94|26609.94|0
1622205040000|2021-05-28 12:30:40|26606.4|26606.4|26606.4|26606.4|26606.4|26606.4|26606.4|26606.4|0
1622205070000|2021-05-28 12:31:10|26609.94|26609.94|26609.94|26609.94|26609.94|26609.94|26609.94|26609.94|0
1622205080000|2021-05-28 12:31:20|26610.35|26610.35|26610.35|26610.35|26610.35|26610.35|26610.35|26610.35|0
1622205100000|2021-05-28 12:31:40|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|26603.28|0
1622205120000|2021-05-28 12:32:00|26606.81|26606.81|26606.21|26606.21|26606.81|26606.81|26606.21|26606.21|0
1622205190000|2021-05-28 12:33:10|26609.75|26609.75|26609.75|26609.75|26609.75|26609.75|26609.75|26609.75|0
1622205200000|2021-05-28 12:33:20|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|0
1622205220000|2021-05-28 12:33:40|26620.35|26620.35|26620.35|26620.35|26620.35|26620.35|26620.35|26620.35|0
1622205240000|2021-05-28 12:34:00|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|26616.82|0
1622205270000|2021-05-28 12:34:30|26620.35|26620.35|26620.35|26620.35|26620.35|26620.35|26620.35|26620.35|0
1622205290000|2021-05-28 12:34:50|26623.89|26623.89|26623.89|26623.89|26623.89|26623.89|26623.89|26623.89|0
1622205300000|2021-05-28 12:35:00|26624.13|26624.13|26623.53|26623.53|26624.13|26624.13|26623.53|26623.53|0
1622205310000|2021-05-28 12:35:10|26619.99|26619.99|26609.39|26609.39|26619.99|26619.99|26609.39|26609.39|0
1622205400000|2021-05-28 12:36:40|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|0
1622205420000|2021-05-28 12:37:00|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|26615.73|0
1622205430000|2021-05-28 12:37:10|26612.2|26612.2|26612.2|26612.2|26612.2|26612.2|26612.2|26612.2|0
1622205440000|2021-05-28 12:37:20|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|26608.66|0
1622205480000|2021-05-28 12:38:00|26608.25|26608.25|26618.86|26618.86|26618.86|26618.86|26608.25|26608.25|0
1622205510000|2021-05-28 12:38:30|26619.34|26619.34|26619.34|26619.34|26619.34|26619.34|26619.34|26619.34|0
1622205520000|2021-05-28 12:38:40|26612.27|26612.27|26612.27|26612.27|26612.27|26612.27|26612.27|26612.27|0
1622205550000|2021-05-28 12:39:10|26605.2|26605.2|26605.2|26605.2|26605.2|26605.2|26605.2|26605.2|0
1622205630000|2021-05-28 12:40:30|26604.96|26604.96|26604.96|26604.96|26604.96|26604.96|26604.96|26604.96|0
1622205740000|2021-05-28 12:42:20|26608.49|26608.49|26608.49|26608.49|26608.49|26608.49|26608.49|26608.49|0
1622205760000|2021-05-28 12:42:40|26612.03|26612.03|26612.63|26612.63|26612.63|26612.63|26612.03|26612.03|0
1622205810000|2021-05-28 12:43:30|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|0
1622205860000|2021-05-28 12:44:20|26607.89|26607.89|26607.89|26607.89|26607.89|26607.89|26607.89|26607.89|0
1622205880000|2021-05-28 12:44:40|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|26611.43|0
1622205920000|2021-05-28 12:45:20|26611.19|26611.19|26611.19|26611.19|26611.19|26611.19|26611.19|26611.19|0
1622205940000|2021-05-28 12:45:40|26614.72|26614.72|26614.72|26614.72|26614.72|26614.72|26614.72|26614.72|0
1622205950000|2021-05-28 12:45:50|26615.93|26615.93|26615.69|26615.69|26615.93|26615.93|26615.69|26615.69|0
1622205990000|2021-05-28 12:46:30|26612.15|26612.15|26612.15|26612.15|26612.15|26612.15|26612.15|26612.15|0
1622206000000|2021-05-28 12:46:40|26611.67|26611.67|26611.67|26611.67|26611.67|26611.67|26611.67|26611.67|0
1622206010000|2021-05-28 12:46:50|26612.27|26612.27|26612.27|26612.27|26612.27|26612.27|26612.27|26612.27|0
1622206020000|2021-05-28 12:47:00|26611.86|26611.86|26612.27|26612.27|26612.27|26612.27|26611.86|26611.86|0
1622206070000|2021-05-28 12:47:50|26608.74|26608.74|26608.74|26608.74|26608.74|26608.74|26608.74|26608.74|0
1622206100000|2021-05-28 12:48:20|26609.15|26609.15|26608.74|26608.74|26609.15|26609.15|26608.74|26608.74|0
1622206120000|2021-05-28 12:48:40|26609.34|26609.34|26609.34|26609.34|26609.34|26609.34|26609.34|26609.34|0
1622206160000|2021-05-28 12:49:20|26616.41|26616.41|26616.41|26616.41|26616.41|26616.41|26616.41|26616.41|0
1622206190000|2021-05-28 12:49:50|26619.94|26619.94|26619.94|26619.94|26619.94|26619.94|26619.94|26619.94|0
1622206220000|2021-05-28 12:50:20|26623.48|26623.48|26623.48|26623.48|26623.48|26623.48|26623.48|26623.48|0
1622206250000|2021-05-28 12:50:50|26623.96|26623.96|26623.96|26623.96|26623.96|26623.96|26623.96|26623.96|0
1622206270000|2021-05-28 12:51:10|26627.49|26627.49|26627.49|26627.49|26627.49|26627.49|26627.49|26627.49|0
1622206280000|2021-05-28 12:51:20|26631.03|26631.03|26631.03|26631.03|26631.03|26631.03|26631.03|26631.03|0
1622206300000|2021-05-28 12:51:40|26634.56|26634.56|26634.56|26634.56|26634.56|26634.56|26631.03|26631.03|0
1622206310000|2021-05-28 12:51:50|26631.03|26631.03|26631.63|26631.63|26631.63|26631.63|26631.03|26631.03|0
1622206350000|2021-05-28 12:52:30|26638.7|26638.7|26638.7|26638.7|26638.7|26638.7|26638.7|26638.7|0
1622206370000|2021-05-28 12:52:50|26639.3|26639.3|26635.77|26635.77|26639.3|26639.3|26635.77|26635.77|0
1622206380000|2021-05-28 12:53:00|26636.37|26636.37|26636.37|26636.37|26636.37|26636.37|26636.37|26636.37|0
1622206390000|2021-05-28 12:53:10|26636.85|26636.85|26640.87|26640.87|26640.87|26640.87|26636.85|26636.85|0
1622206400000|2021-05-28 12:53:20|26641.28|26641.28|26641.69|26641.69|26641.69|26641.69|26641.28|26641.28|0
1622206410000|2021-05-28 12:53:30|26641.93|26641.93|26641.93|26641.93|26641.93|26641.93|26641.93|26641.93|0
1622206460000|2021-05-28 12:54:20|26642.17|26642.17|26642.41|26642.41|26642.41|26642.41|26642.17|26642.17|0
1622206500000|2021-05-28 12:55:00|26638.88|26638.88|26638.88|26638.88|26638.88|26638.88|26638.88|26638.88|0
1622206530000|2021-05-28 12:55:30|26635.34|26635.34|26634.74|26634.74|26635.34|26635.34|26634.74|26634.74|0
1622206560000|2021-05-28 12:56:00|26631.21|26631.21|26631.21|26631.21|26631.21|26631.21|26631.21|26631.21|0
1622206580000|2021-05-28 12:56:20|26627.67|26627.67|26627.67|26627.67|26627.67|26627.67|26627.67|26627.67|0
1622206600000|2021-05-28 12:56:40|26627.26|26627.26|26637.87|26637.87|26637.87|26637.87|26627.26|26627.26|0
1622206680000|2021-05-28 12:58:00|26634.33|26634.33|26634.33|26634.33|26634.33|26634.33|26634.33|26634.33|0
1622206710000|2021-05-28 12:58:30|26635.15|26635.15|26635.75|26635.75|26635.75|26635.75|26635.15|26635.15|0
1622206730000|2021-05-28 12:58:50|26635.15|26635.15|26635.15|26635.15|26635.15|26635.15|26635.15|26635.15|0
1622206920000|2021-05-28 13:02:00|26642.22|26642.22|26638.69|26638.69|26642.22|26642.22|26638.69|26638.69|0
1622206940000|2021-05-28 13:02:20|26645.76|26645.76|26645.76|26645.76|26645.76|26645.76|26645.76|26645.76|0
1622206970000|2021-05-28 13:02:50|26642.22|26642.22|26642.22|26642.22|26642.22|26642.22|26642.22|26642.22|0
1622206990000|2021-05-28 13:03:10|26638.69|26638.69|26638.69|26638.69|26638.69|26638.69|26638.69|26638.69|0
1622207000000|2021-05-28 13:03:20|26631.62|26631.62|26635.15|26635.15|26635.15|26635.15|26631.62|26631.62|0
1622207010000|2021-05-28 13:03:30|26634.55|26634.55|26634.55|26634.55|26634.55|26634.55|26634.55|26634.55|0
1622207080000|2021-05-28 13:04:40|26631.01|26631.01|26627.48|26627.48|26631.01|26631.01|26627.48|26627.48|0
1622207160000|2021-05-28 13:06:00|26627.07|26627.07|26626.35|26626.35|26627.07|26627.07|26626.35|26626.35|0
1622207200000|2021-05-28 13:06:40|26629.88|26629.88|26629.88|26629.88|26629.88|26629.88|26629.88|26629.88|0
1622207220000|2021-05-28 13:07:00|26626.35|26626.35|26625.86|26625.86|26626.35|26626.35|26625.86|26625.86|0
1622207230000|2021-05-28 13:07:10|26622.33|26622.33|26618.79|26618.79|26622.33|26622.33|26618.79|26618.79|0
1622207270000|2021-05-28 13:07:50|26622.33|26622.33|26622.33|26622.33|26622.33|26622.33|26622.33|26622.33|0
1622207420000|2021-05-28 13:10:20|26621.92|26621.92|26621.92|26621.92|26621.92|26621.92|26621.92|26621.92|0
1622207450000|2021-05-28 13:10:50|26622.52|26622.52|26622.52|26622.52|26622.52|26622.52|26622.52|26622.52|0
1622207460000|2021-05-28 13:11:00|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|0
1622207480000|2021-05-28 13:11:20|26625.45|26625.45|26625.94|26625.94|26625.94|26625.94|26625.45|26625.45|0
1622207490000|2021-05-28 13:11:30|26626.54|26626.54|26626.54|26626.54|26626.54|26626.54|26626.54|26626.54|0
1622207550000|2021-05-28 13:12:30|26623|26623|26617.66|26617.66|26623|26623|26614.13|26614.13|0
1622207560000|2021-05-28 13:12:40|26614.13|26614.13|26614.13|26614.13|26614.13|26614.13|26614.13|26614.13|0
1622207580000|2021-05-28 13:13:00|26614.54|26614.54|26614.54|26614.54|26614.54|26614.54|26614.54|26614.54|0
1622207590000|2021-05-28 13:13:10|26618.07|26618.07|26621.61|26621.61|26621.61|26621.61|26618.07|26618.07|0
1622207600000|2021-05-28 13:13:20|26611|26611|26618.07|26618.07|26618.07|26618.07|26611|26611|0
1622207640000|2021-05-28 13:14:00|26621.61|26621.61|26621.61|26621.61|26621.61|26621.61|26621.61|26621.61|0
1622207650000|2021-05-28 13:14:10|26625.14|26625.14|26625.14|26625.14|26625.14|26625.14|26625.14|26625.14|0
1622207670000|2021-05-28 13:14:30|26628.68|26628.68|26625.14|26625.14|26628.68|26628.68|26625.14|26625.14|0
1622207700000|2021-05-28 13:15:00|26624.73|26624.73|26623.77|26623.77|26624.73|26624.73|26623.77|26623.77|0
1622207710000|2021-05-28 13:15:10|26620.23|26620.23|26620.23|26620.23|26620.23|26620.23|26620.23|26620.23|0
1622207740000|2021-05-28 13:15:40|26616.7|26616.7|26616.7|26616.7|26616.7|26616.7|26616.7|26616.7|0
1622207760000|2021-05-28 13:16:00|26620.23|26620.23|26616.7|26616.7|26620.23|26620.23|26616.7|26616.7|0
1622207770000|2021-05-28 13:16:10|26620.23|26620.23|26620.23|26620.23|26620.23|26620.23|26620.23|26620.23|0
1622207800000|2021-05-28 13:16:40|26620.48|26620.48|26621.92|26621.92|26621.92|26621.92|26620.48|26620.48|0
1622207870000|2021-05-28 13:17:50|26621.32|26621.32|26620.72|26620.72|26621.32|26621.32|26620.72|26620.72|0
1622207880000|2021-05-28 13:18:00|26620.31|26620.31|26620.31|26620.31|26620.31|26620.31|26620.31|26620.31|0
1622207890000|2021-05-28 13:18:10|26616.78|26616.78|26613.24|26613.24|26616.78|26616.78|26613.24|26613.24|0
1622207920000|2021-05-28 13:18:40|26609.71|26609.71|26610.31|26610.31|26610.31|26610.31|26609.71|26609.71|0
1622207940000|2021-05-28 13:19:00|26617.38|26617.38|26617.86|26617.86|26617.86|26617.86|26617.38|26617.38|0
1622207950000|2021-05-28 13:19:10|26618.46|26618.46|26618.46|26618.46|26618.46|26618.46|26618.46|26618.46|0
1622208000000|2021-05-28 13:20:00|26617.86|26617.86|26617.86|26617.86|26617.86|26617.86|26617.86|26617.86|0
1622208010000|2021-05-28 13:20:10|26618.46|26618.46|26618.46|26618.46|26618.46|26618.46|26618.46|26618.46|0
1622208030000|2021-05-28 13:20:30|26622|26622|26622|26622|26622|26622|26622|26622|0
1622208060000|2021-05-28 13:21:00|26622.6|26622.6|26622.6|26622.6|26622.6|26622.6|26622.6|26622.6|0
1622208080000|2021-05-28 13:21:20|26626.13|26626.13|26622.6|26622.6|26626.13|26626.13|26622.6|26622.6|0
1622208090000|2021-05-28 13:21:30|26622|26622|26622|26622|26622|26622|26622|26622|0
1622208130000|2021-05-28 13:22:10|26622.24|26622.24|26622.24|26622.24|26622.24|26622.24|26622.24|26622.24|0
1622208200000|2021-05-28 13:23:20|26625.77|26625.77|26625.77|26625.77|26625.77|26625.77|26625.77|26625.77|0
1622208230000|2021-05-28 13:23:50|26625.53|26625.53|26625.53|26625.53|26625.53|26625.53|26625.53|26625.53|0
1622208280000|2021-05-28 13:24:40|26622|26622|26622|26622|26622|26622|26622|26622|0
1622208300000|2021-05-28 13:25:00|26625.53|26625.53|26625.53|26625.53|26625.53|26625.53|26625.53|26625.53|0
1622208310000|2021-05-28 13:25:10|26622|26622|26622|26622|26622|26622|26622|26622|0
1622208340000|2021-05-28 13:25:40|26618.46|26618.46|26617.98|26617.98|26618.46|26618.46|26617.98|26617.98|0
1622208350000|2021-05-28 13:25:50|26617.5|26617.5|26617.5|26617.5|26617.5|26617.5|26617.5|26617.5|0
1622208390000|2021-05-28 13:26:30|26613.96|26613.96|26613.96|26613.96|26613.96|26613.96|26613.96|26613.96|0
1622208410000|2021-05-28 13:26:50|26617.5|26617.5|26617.5|26617.5|26617.5|26617.5|26617.5|26617.5|0
1622208450000|2021-05-28 13:27:30|26613.96|26613.96|26610.43|26610.43|26613.96|26613.96|26610.43|26610.43|0
1622208460000|2021-05-28 13:27:40|26606.89|26606.89|26605.88|26605.88|26606.89|26606.89|26605.88|26605.88|0
1622208480000|2021-05-28 13:28:00|26602.34|26602.34|26598.57|26598.57|26602.34|26602.34|26598.57|26598.57|0
1622208500000|2021-05-28 13:28:20|26602.1|26602.1|26602.1|26602.1|26602.1|26602.1|26602.1|26602.1|0
1622208520000|2021-05-28 13:28:40|26602.51|26602.51|26609.58|26609.58|26609.58|26609.58|26602.51|26602.51|0
1622208550000|2021-05-28 13:29:10|26611.27|26611.27|26611.03|26611.03|26611.27|26611.27|26611.03|26611.03|0
1622208560000|2021-05-28 13:29:20|26610.55|26610.55|26610.96|26610.96|26610.96|26610.96|26610.55|26610.55|0
1622208590000|2021-05-28 13:29:50|26607.42|26607.42|26621.56|26621.56|26621.56|26621.56|26607.42|26607.42|0
1622208600000|2021-05-28 13:30:00|26607.42|26607.42|26617.07|26617.07|26617.07|26617.07|26606.46|26606.46|0
1622208650000|2021-05-28 13:30:50|26620.6|26620.6|26620.6|26620.6|26620.6|26620.6|26620.6|26620.6|0
1622208660000|2021-05-28 13:31:00|26617.07|26617.07|26620.6|26620.6|26620.6|26620.6|26617.07|26617.07|0
1622208680000|2021-05-28 13:31:20|26624.14|26624.14|26635.35|26635.35|26635.35|26635.35|26624.14|26624.14|0
1622208700000|2021-05-28 13:31:40|26631.81|26631.81|26635.35|26635.35|26635.35|26635.35|26631.81|26631.81|0
1622208710000|2021-05-28 13:31:50|26634.86|26634.86|26634.86|26634.86|26634.86|26634.86|26634.86|26634.86|0
1622208720000|2021-05-28 13:32:00|26631.33|26631.33|26634.86|26634.86|26634.86|26634.86|26631.33|26631.33|0
1622208730000|2021-05-28 13:32:10|26634.26|26634.26|26634.26|26634.26|26634.26|26634.26|26634.26|26634.26|0
1622208750000|2021-05-28 13:32:30|26641.33|26641.33|26637.8|26637.8|26641.33|26641.33|26637.8|26637.8|0
1622208760000|2021-05-28 13:32:40|26641.33|26641.33|26637.8|26637.8|26641.33|26641.33|26637.8|26637.8|0
1622208770000|2021-05-28 13:32:50|26634.26|26634.26|26634.26|26634.26|26634.26|26634.26|26634.26|26634.26|0
1622208780000|2021-05-28 13:33:00|26637.8|26637.8|26641.33|26641.33|26641.33|26641.33|26637.8|26637.8|0
1622208790000|2021-05-28 13:33:10|26648.4|26648.4|26646.07|26646.07|26649.6|26649.6|26646.07|26646.07|0
1622208800000|2021-05-28 13:33:20|26646.48|26646.48|26646.48|26646.48|26646.48|26646.48|26646.48|26646.48|0
1622208820000|2021-05-28 13:33:40|26632.34|26632.34|26632.34|26632.34|26632.34|26632.34|26621.73|26621.73|0
1622208830000|2021-05-28 13:33:50|26625.27|26625.27|26618.2|26618.2|26625.27|26625.27|26618.2|26618.2|0
1622208860000|2021-05-28 13:34:20|26621.73|26621.73|26628.8|26628.8|26628.8|26628.8|26621.73|26621.73|0
1622208870000|2021-05-28 13:34:30|26621.73|26621.73|26614.66|26614.66|26621.73|26621.73|26614.66|26614.66|0
1622208880000|2021-05-28 13:34:40|26618.2|26618.2|26621.73|26621.73|26621.73|26621.73|26618.2|26618.2|0
1622208900000|2021-05-28 13:35:00|26625.27|26625.27|26628.8|26628.8|26628.8|26628.8|26625.27|26625.27|0
1622208910000|2021-05-28 13:35:10|26632.75|26632.75|26632.02|26632.02|26632.75|26632.75|26632.02|26632.02|0
1622208920000|2021-05-28 13:35:20|26635.56|26635.56|26642.63|26642.63|26642.63|26642.63|26635.56|26635.56|0
1622208950000|2021-05-28 13:35:50|26642.87|26642.87|26643.11|26643.11|26643.11|26643.11|26642.87|26642.87|0
1622208960000|2021-05-28 13:36:00|26639.58|26639.58|26646.65|26646.65|26650.18|26650.18|26639.58|26639.58|0
1622208970000|2021-05-28 13:36:10|26653.72|26653.72|26650.18|26650.18|26653.72|26653.72|26650.18|26650.18|0
1622208980000|2021-05-28 13:36:20|26653.72|26653.72|26646.65|26646.65|26657.25|26657.25|26646.65|26646.65|0
1622208990000|2021-05-28 13:36:30|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|0
1622209000000|2021-05-28 13:36:40|26643.11|26643.11|26643.11|26643.11|26643.11|26643.11|26643.11|26643.11|0
1622209010000|2021-05-28 13:36:50|26639.58|26639.58|26636.04|26636.04|26639.58|26639.58|26636.04|26636.04|0
1622209030000|2021-05-28 13:37:10|26639.58|26639.58|26643.11|26643.11|26643.11|26643.11|26639.58|26639.58|0
1622209060000|2021-05-28 13:37:40|26646.65|26646.65|26650.18|26650.18|26650.18|26650.18|26646.65|26646.65|0
1622209070000|2021-05-28 13:37:50|26657.25|26657.25|26650.18|26650.18|26657.25|26657.25|26650.18|26650.18|0
1622209080000|2021-05-28 13:38:00|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|26653.72|0
1622209090000|2021-05-28 13:38:10|26657.25|26657.25|26650.18|26650.18|26657.25|26657.25|26650.18|26650.18|0
1622209100000|2021-05-28 13:38:20|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|0
1622209110000|2021-05-28 13:38:30|26650.18|26650.18|26653.72|26653.72|26653.72|26653.72|26650.18|26650.18|0
1622209120000|2021-05-28 13:38:40|26657.25|26657.25|26657.85|26657.85|26657.85|26657.85|26657.25|26657.25|0
1622209140000|2021-05-28 13:39:00|26650.78|26650.78|26650.78|26650.78|26650.78|26650.78|26650.78|26650.78|0
1622209190000|2021-05-28 13:39:50|26643.71|26643.71|26643.11|26643.11|26643.71|26643.71|26636.04|26636.04|0
1622209220000|2021-05-28 13:40:20|26639.58|26639.58|26635.44|26635.44|26639.58|26639.58|26635.44|26635.44|0
1622209240000|2021-05-28 13:40:40|26638.98|26638.98|26642.51|26642.51|26642.51|26642.51|26638.98|26638.98|0
1622209260000|2021-05-28 13:41:00|26635.44|26635.44|26635.44|26635.44|26635.44|26635.44|26635.44|26635.44|0
1622209270000|2021-05-28 13:41:10|26638.98|26638.98|26642.51|26642.51|26642.51|26642.51|26638.98|26638.98|0
1622209290000|2021-05-28 13:41:30|26638.98|26638.98|26638.98|26638.98|26638.98|26638.98|26638.98|26638.98|0
1622209310000|2021-05-28 13:41:50|26639.58|26639.58|26635.44|26635.44|26639.58|26639.58|26635.44|26635.44|0
1622209340000|2021-05-28 13:42:20|26635.03|26635.03|26635.03|26635.03|26635.03|26635.03|26635.03|26635.03|0
1622209350000|2021-05-28 13:42:30|26624.43|26624.43|26631.5|26631.5|26631.5|26631.5|26624.43|26624.43|0
1622209370000|2021-05-28 13:42:50|26635.03|26635.03|26638.57|26638.57|26638.57|26638.57|26635.03|26635.03|0
1622209380000|2021-05-28 13:43:00|26642.1|26642.1|26645.64|26645.64|26645.64|26645.64|26642.1|26642.1|0
1622209390000|2021-05-28 13:43:10|26646.24|26646.24|26653.31|26653.31|26653.31|26653.31|26646.24|26646.24|0
1622209400000|2021-05-28 13:43:20|26652.71|26652.71|26659.78|26659.78|26659.78|26659.78|26652.71|26652.71|0
1622209410000|2021-05-28 13:43:30|26656.24|26656.24|26652.71|26652.71|26656.24|26656.24|26652.71|26652.71|0
1622209420000|2021-05-28 13:43:40|26649.17|26649.17|26649.17|26649.17|26649.17|26649.17|26649.17|26649.17|0
1622209430000|2021-05-28 13:43:50|26645.64|26645.64|26652.71|26652.71|26652.71|26652.71|26645.64|26645.64|0
1622209440000|2021-05-28 13:44:00|26649.17|26649.17|26649.17|26649.17|26649.17|26649.17|26645.64|26645.64|0
1622209450000|2021-05-28 13:44:10|26649.9|26649.9|26649.9|26649.9|26649.9|26649.9|26646.36|26646.36|0
1622209490000|2021-05-28 13:44:50|26653.43|26653.43|26664.04|26664.04|26664.04|26664.04|26653.43|26653.43|0
1622209500000|2021-05-28 13:45:00|26664.64|26664.64|26664.64|26664.64|26664.64|26664.64|26664.64|26664.64|0
1622209510000|2021-05-28 13:45:10|26671.71|26671.71|26682.31|26682.31|26682.31|26682.31|26671.71|26671.71|0
1622209520000|2021-05-28 13:45:20|26682.72|26682.72|26679.35|26679.35|26683.13|26683.13|26665.21|26665.21|0
1622209530000|2021-05-28 13:45:30|26686.43|26686.43|26687.03|26687.03|26687.03|26687.03|26686.43|26686.43|0
1622209540000|2021-05-28 13:45:40|26687.27|26687.27|26705.54|26705.54|26716.15|26716.15|26687.27|26687.27|0
1622209550000|2021-05-28 13:45:50|26702.01|26702.01|26698.47|26698.47|26702.01|26702.01|26698.47|26698.47|0
1622209560000|2021-05-28 13:46:00|26705.54|26705.54|26705.54|26705.54|26705.54|26705.54|26705.54|26705.54|0
1622209570000|2021-05-28 13:46:10|26705.78|26705.78|26706.03|26706.03|26706.03|26706.03|26705.78|26705.78|0
1622209580000|2021-05-28 13:46:20|26709.56|26709.56|26720.17|26720.17|26720.17|26720.17|26709.56|26709.56|0
1622209590000|2021-05-28 13:46:30|26720.77|26720.77|26717.83|26717.83|26721.37|26721.37|26717.83|26717.83|0
1622209600000|2021-05-28 13:46:40|26724.9|26724.9|26728.44|26728.44|26728.44|26728.44|26724.9|26724.9|0
1622209610000|2021-05-28 13:46:50|26724.9|26724.9|26724.9|26724.9|26724.9|26724.9|26724.9|26724.9|0
1622209620000|2021-05-28 13:47:00|26725.72|26725.72|26750.06|26750.06|26750.06|26750.06|26725.31|26725.31|0
1622209630000|2021-05-28 13:47:10|26735.92|26735.92|26746.52|26746.52|26746.52|26746.52|26732.38|26732.38|0
1622209640000|2021-05-28 13:47:20|26750.06|26750.06|26735.92|26735.92|26750.06|26750.06|26735.92|26735.92|0
1622209650000|2021-05-28 13:47:30|26732.38|26732.38|26739.45|26739.45|26739.45|26739.45|26732.38|26732.38|0
1622209660000|2021-05-28 13:47:40|26732.38|26732.38|26732.38|26732.38|26732.38|26732.38|26732.38|26732.38|0
1622209670000|2021-05-28 13:47:50|26735.92|26735.92|26739.45|26739.45|26739.45|26739.45|26735.92|26735.92|0
1622209680000|2021-05-28 13:48:00|26742.99|26742.99|26739.45|26739.45|26742.99|26742.99|26725.31|26725.31|0
1622209690000|2021-05-28 13:48:10|26739.21|26739.21|26738.73|26738.73|26739.21|26739.21|26738.73|26738.73|0
1622209700000|2021-05-28 13:48:20|26731.66|26731.66|26735.19|26735.19|26735.19|26735.19|26731.66|26731.66|0
1622209720000|2021-05-28 13:48:40|26731.66|26731.66|26731.66|26731.66|26731.66|26731.66|26731.66|26731.66|0
1622209730000|2021-05-28 13:48:50|26731.06|26731.06|26731.06|26731.06|26731.06|26731.06|26731.06|26731.06|0
1622209740000|2021-05-28 13:49:00|26727.52|26727.52|26731.06|26731.06|26731.06|26731.06|26727.52|26727.52|0
1622209760000|2021-05-28 13:49:20|26727.52|26727.52|26727.52|26727.52|26727.52|26727.52|26727.52|26727.52|0
1622209780000|2021-05-28 13:49:40|26723.99|26723.99|26720.45|26720.45|26723.99|26723.99|26720.45|26720.45|0
1622209790000|2021-05-28 13:49:50|26716.92|26716.92|26713.38|26713.38|26716.92|26716.92|26706.31|26706.31|0
1622209820000|2021-05-28 13:50:20|26709.85|26709.85|26702.78|26702.78|26709.85|26709.85|26702.78|26702.78|0
1622209840000|2021-05-28 13:50:40|26706.31|26706.31|26706.31|26706.31|26709.85|26709.85|26706.31|26706.31|0
1622209860000|2021-05-28 13:51:00|26709.85|26709.85|26709.85|26709.85|26716.92|26716.92|26709.85|26709.85|0
1622209890000|2021-05-28 13:51:30|26716.92|26716.92|26727.52|26727.52|26727.52|26727.52|26716.92|26716.92|0
1622209910000|2021-05-28 13:51:50|26723.99|26723.99|26723.99|26723.99|26723.99|26723.99|26723.99|26723.99|0
1622209920000|2021-05-28 13:52:00|26731.06|26731.06|26731.06|26731.06|26731.06|26731.06|26731.06|26731.06|0
1622209930000|2021-05-28 13:52:10|26731.66|26731.66|26732.67|26732.67|26732.67|26732.67|26731.66|26731.66|0
1622209950000|2021-05-28 13:52:30|26739.74|26739.74|26739.74|26739.74|26743.27|26743.27|26736.2|26736.2|0
1622209960000|2021-05-28 13:52:40|26746.81|26746.81|26746.81|26746.81|26746.81|26746.81|26746.81|26746.81|0
1622209970000|2021-05-28 13:52:50|26743.27|26743.27|26743.27|26743.27|26743.27|26743.27|26743.27|26743.27|0
1622209980000|2021-05-28 13:53:00|26743.03|26743.03|26743.27|26743.27|26743.27|26743.27|26743.03|26743.03|0
1622210000000|2021-05-28 13:53:20|26739.74|26739.74|26739.74|26739.74|26739.74|26739.74|26739.74|26739.74|0
1622210040000|2021-05-28 13:54:00|26732.67|26732.67|26732.67|26732.67|26732.67|26732.67|26732.67|26732.67|0
1622210060000|2021-05-28 13:54:20|26729.13|26729.13|26729.13|26729.13|26729.13|26729.13|26729.13|26729.13|0
1622210100000|2021-05-28 13:55:00|26725.6|26725.6|26718.53|26718.53|26725.6|26725.6|26718.53|26718.53|0
1622210120000|2021-05-28 13:55:20|26725.6|26725.6|26725.6|26725.6|26725.6|26725.6|26725.6|26725.6|0
1622210130000|2021-05-28 13:55:30|26718.53|26718.53|26718.53|26718.53|26718.53|26718.53|26718.53|26718.53|0
1622210140000|2021-05-28 13:55:40|26714.99|26714.99|26714.99|26714.99|26714.99|26714.99|26714.99|26714.99|0
1622210150000|2021-05-28 13:55:50|26714.75|26714.75|26714.75|26714.75|26714.75|26714.75|26714.75|26714.75|0
1622210160000|2021-05-28 13:56:00|26711.22|26711.22|26714.75|26714.75|26714.75|26714.75|26711.22|26711.22|0
1622210180000|2021-05-28 13:56:20|26721.82|26721.82|26728.89|26728.89|26728.89|26728.89|26721.82|26721.82|0
1622210190000|2021-05-28 13:56:30|26732.43|26732.43|26732.43|26732.43|26732.43|26732.43|26732.43|26732.43|0
1622210200000|2021-05-28 13:56:40|26721.82|26721.82|26721.82|26721.82|26721.82|26721.82|26721.82|26721.82|0
1622210230000|2021-05-28 13:57:10|26732.43|26732.43|26731.83|26731.83|26732.43|26732.43|26731.83|26731.83|0
1622210240000|2021-05-28 13:57:20|26735.36|26735.36|26735.36|26735.36|26735.36|26735.36|26735.36|26735.36|0
1622210250000|2021-05-28 13:57:30|26728.29|26728.29|26728.29|26728.29|26728.29|26728.29|26728.29|26728.29|0
1622210270000|2021-05-28 13:57:50|26738.9|26738.9|26738.9|26738.9|26738.9|26738.9|26738.9|26738.9|0
1622210280000|2021-05-28 13:58:00|26745.97|26745.97|26745.97|26745.97|26745.97|26745.97|26745.97|26745.97|0
1622210310000|2021-05-28 13:58:30|26738.9|26738.9|26745.97|26745.97|26745.97|26745.97|26728.29|26728.29|0
1622210340000|2021-05-28 13:59:00|26745.56|26745.56|26745.56|26745.56|26745.56|26745.56|26745.56|26745.56|0
1622210350000|2021-05-28 13:59:10|26742.02|26742.02|26734.95|26734.95|26742.02|26742.02|26734.95|26734.95|0
1622210360000|2021-05-28 13:59:20|26738.49|26738.49|26738.49|26738.49|26738.49|26738.49|26738.49|26738.49|0
1622210370000|2021-05-28 13:59:30|26738.25|26738.25|26738.73|26738.73|26738.73|26738.73|26738.25|26738.25|0
1622210380000|2021-05-28 13:59:40|26738.97|26738.97|26738.97|26738.97|26738.97|26738.97|26738.97|26738.97|0
1622210390000|2021-05-28 13:59:50|26735.43|26735.43|26738.97|26738.97|26738.97|26738.97|26735.43|26735.43|0
1622210430000|2021-05-28 14:00:30|26742.5|26742.5|26746.04|26746.04|26746.04|26746.04|26738.97|26738.97|0
1622210440000|2021-05-28 14:00:40|26735.43|26735.43|26730.7|26730.7|26735.43|26735.43|26730.7|26730.7|0
1622210490000|2021-05-28 14:01:30|26734.23|26734.23|26737.77|26737.77|26737.77|26737.77|26734.23|26734.23|0
1622210510000|2021-05-28 14:01:50|26734.23|26734.23|26723.63|26723.63|26734.23|26734.23|26723.63|26723.63|0
1622210520000|2021-05-28 14:02:00|26716.56|26716.56|26716.56|26716.56|26716.56|26716.56|26716.56|26716.56|0
1622210530000|2021-05-28 14:02:10|26723.63|26723.63|26723.63|26723.63|26723.63|26723.63|26723.63|26723.63|0
1622210550000|2021-05-28 14:02:30|26716.56|26716.56|26716.56|26716.56|26716.56|26716.56|26716.56|26716.56|0
1622210560000|2021-05-28 14:02:40|26715.96|26715.96|26730.1|26730.1|26730.1|26730.1|26715.96|26715.96|0
1622210590000|2021-05-28 14:03:10|26719.49|26719.49|26719.73|26719.73|26719.73|26719.73|26712.42|26712.42|0
1622210600000|2021-05-28 14:03:20|26719.49|26719.49|26719.49|26719.49|26719.49|26719.49|26719.49|26719.49|0
1622210620000|2021-05-28 14:03:40|26712.42|26712.42|26712.42|26712.42|26712.42|26712.42|26712.42|26712.42|0
1622210640000|2021-05-28 14:04:00|26715.96|26715.96|26697.92|26697.92|26716.2|26716.2|26697.92|26697.92|0
1622210650000|2021-05-28 14:04:10|26708.53|26708.53|26715.6|26715.6|26715.6|26715.6|26708.53|26708.53|0
1622210660000|2021-05-28 14:04:20|26704.99|26704.99|26704.99|26704.99|26704.99|26704.99|26704.99|26704.99|0
1622210730000|2021-05-28 14:05:30|26708.53|26708.53|26712.06|26712.06|26719.13|26719.13|26708.53|26708.53|0
1622210760000|2021-05-28 14:06:00|26715.6|26715.6|26715.6|26715.6|26715.6|26715.6|26715.6|26715.6|0
1622210810000|2021-05-28 14:06:50|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|0
1622210820000|2021-05-28 14:07:00|26715.6|26715.6|26719.13|26719.13|26719.13|26719.13|26715.6|26715.6|0
1622210830000|2021-05-28 14:07:10|26733.27|26733.27|26733.27|26733.27|26733.27|26733.27|26733.27|26733.27|0
1622210840000|2021-05-28 14:07:20|26740.34|26740.34|26733.27|26733.27|26740.34|26740.34|26733.27|26733.27|0
1622210870000|2021-05-28 14:07:50|26736.81|26736.81|26736.81|26736.81|26736.81|26736.81|26736.81|26736.81|0
1622210900000|2021-05-28 14:08:20|26733.27|26733.27|26733.27|26733.27|26733.27|26733.27|26733.27|26733.27|0
1622210910000|2021-05-28 14:08:30|26729.74|26729.74|26729.74|26729.74|26729.74|26729.74|26729.74|26729.74|0
1622210950000|2021-05-28 14:09:10|26726.2|26726.2|26726.2|26726.2|26726.2|26726.2|26726.2|26726.2|0
1622210960000|2021-05-28 14:09:20|26729.74|26729.74|26729.74|26729.74|26743.88|26743.88|26729.74|26729.74|0
1622210970000|2021-05-28 14:09:30|26733.27|26733.27|26722.67|26722.67|26733.27|26733.27|26722.67|26722.67|0
1622210990000|2021-05-28 14:09:50|26726.2|26726.2|26729.74|26729.74|26729.74|26729.74|26722.67|26722.67|0
1622211000000|2021-05-28 14:10:00|26726.2|26726.2|26715.6|26715.6|26726.2|26726.2|26715.6|26715.6|0
1622211020000|2021-05-28 14:10:20|26726.2|26726.2|26726.2|26726.2|26726.2|26726.2|26726.2|26726.2|0
1622211040000|2021-05-28 14:10:40|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|0
1622211060000|2021-05-28 14:11:00|26711.58|26711.58|26711.34|26711.34|26711.58|26711.58|26711.34|26711.34|0
1622211070000|2021-05-28 14:11:10|26711.94|26711.94|26715.47|26715.47|26715.47|26715.47|26711.7|26711.7|0
1622211080000|2021-05-28 14:11:20|26714.87|26714.87|26711.34|26711.34|26714.87|26714.87|26711.34|26711.34|0
1622211090000|2021-05-28 14:11:30|26710.93|26710.93|26707.39|26707.39|26710.93|26710.93|26707.39|26707.39|0
1622211100000|2021-05-28 14:11:40|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|0
1622211110000|2021-05-28 14:11:50|26703.13|26703.13|26703.13|26703.13|26706.67|26706.67|26703.13|26703.13|0
1622211140000|2021-05-28 14:12:20|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|0
1622211150000|2021-05-28 14:12:30|26710.21|26710.21|26713.74|26713.74|26713.74|26713.74|26710.21|26710.21|0
1622211160000|2021-05-28 14:12:40|26717.28|26717.28|26717.28|26717.28|26717.28|26717.28|26717.28|26717.28|0
1622211180000|2021-05-28 14:13:00|26710.21|26710.21|26699.6|26699.6|26710.21|26710.21|26699.6|26699.6|0
1622211190000|2021-05-28 14:13:10|26703.13|26703.13|26703.13|26703.13|26703.13|26703.13|26703.13|26703.13|0
1622211200000|2021-05-28 14:13:20|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|0
1622211240000|2021-05-28 14:14:00|26703.13|26703.13|26703.13|26703.13|26703.13|26703.13|26703.13|26703.13|0
1622211260000|2021-05-28 14:14:20|26702.53|26702.53|26706.07|26706.07|26706.07|26706.07|26702.53|26702.53|0
1622211290000|2021-05-28 14:14:50|26709.6|26709.6|26709.6|26709.6|26709.6|26709.6|26709.6|26709.6|0
1622211300000|2021-05-28 14:15:00|26706.07|26706.07|26706.07|26706.07|26706.07|26706.07|26706.07|26706.07|0
1622211310000|2021-05-28 14:15:10|26702.53|26702.53|26694.86|26694.86|26702.53|26702.53|26694.86|26694.86|0
1622211330000|2021-05-28 14:15:30|26687.79|26687.79|26691.33|26691.33|26691.33|26691.33|26687.79|26687.79|0
1622211360000|2021-05-28 14:16:00|26690.73|26690.73|26690.73|26690.73|26690.73|26690.73|26690.73|26690.73|0
1622211380000|2021-05-28 14:16:20|26690.32|26690.32|26711.53|26711.53|26711.53|26711.53|26690.32|26690.32|0
1622211390000|2021-05-28 14:16:30|26711.12|26711.12|26710.64|26710.64|26711.12|26711.12|26710.64|26710.64|0
1622211400000|2021-05-28 14:16:40|26703.57|26703.57|26703.57|26703.57|26703.57|26703.57|26703.57|26703.57|0
1622211410000|2021-05-28 14:16:50|26703.81|26703.81|26703.81|26703.81|26703.81|26703.81|26703.81|26703.81|0
1622211430000|2021-05-28 14:17:10|26707.34|26707.34|26703.81|26703.81|26707.34|26707.34|26703.81|26703.81|0
1622211440000|2021-05-28 14:17:20|26700.27|26700.27|26700.27|26700.27|26700.27|26700.27|26700.27|26700.27|0
1622211460000|2021-05-28 14:17:40|26689.67|26689.67|26693.2|26693.2|26693.2|26693.2|26689.67|26689.67|0
1622211470000|2021-05-28 14:17:50|26700.27|26700.27|26700.27|26700.27|26700.27|26700.27|26700.27|26700.27|0
1622211480000|2021-05-28 14:18:00|26696.74|26696.74|26696.74|26696.74|26696.74|26696.74|26696.74|26696.74|0
1622211510000|2021-05-28 14:18:30|26693.2|26693.2|26693.2|26693.2|26693.2|26693.2|26693.2|26693.2|0
1622211550000|2021-05-28 14:19:10|26692.96|26692.96|26685.48|26685.48|26692.96|26692.96|26685.48|26685.48|0
1622211570000|2021-05-28 14:19:30|26689.02|26689.02|26685.48|26685.48|26689.02|26689.02|26685.48|26685.48|0
1622211600000|2021-05-28 14:20:00|26689.02|26689.02|26689.02|26689.02|26689.02|26689.02|26689.02|26689.02|0
1622211610000|2021-05-28 14:20:10|26685.48|26685.48|26685.48|26685.48|26685.48|26685.48|26685.48|26685.48|0
1622211630000|2021-05-28 14:20:30|26689.02|26689.02|26689.02|26689.02|26689.02|26689.02|26689.02|26689.02|0
1622211640000|2021-05-28 14:20:40|26692.55|26692.55|26692.55|26692.55|26692.55|26692.55|26692.55|26692.55|0
1622211650000|2021-05-28 14:20:50|26699.62|26699.62|26699.62|26699.62|26699.62|26699.62|26699.62|26699.62|0
1622211660000|2021-05-28 14:21:00|26698.42|26698.42|26699.62|26699.62|26699.62|26699.62|26698.42|26698.42|0
1622211670000|2021-05-28 14:21:10|26706.69|26706.69|26706.69|26706.69|26706.69|26706.69|26706.69|26706.69|0
1622211690000|2021-05-28 14:21:30|26707.1|26707.1|26707.1|26707.1|26707.1|26707.1|26707.1|26707.1|0
1622211700000|2021-05-28 14:21:40|26707.34|26707.34|26707.1|26707.1|26707.34|26707.34|26707.1|26707.1|0
1622211730000|2021-05-28 14:22:10|26703.57|26703.57|26700.03|26700.03|26703.57|26703.57|26700.03|26700.03|0
1622211740000|2021-05-28 14:22:20|26696.5|26696.5|26692.96|26692.96|26696.5|26696.5|26692.96|26692.96|0
1622211750000|2021-05-28 14:22:30|26700.03|26700.03|26700.03|26700.03|26700.03|26700.03|26700.03|26700.03|0
1622211760000|2021-05-28 14:22:40|26696.5|26696.5|26703.57|26703.57|26703.57|26703.57|26696.5|26696.5|0
1622211780000|2021-05-28 14:23:00|26700.03|26700.03|26700.03|26700.03|26700.03|26700.03|26700.03|26700.03|0
1622211810000|2021-05-28 14:23:30|26700.63|26700.63|26700.63|26700.63|26700.63|26700.63|26700.63|26700.63|0
1622211840000|2021-05-28 14:24:00|26704.17|26704.17|26700.63|26700.63|26704.17|26704.17|26700.63|26700.63|0
1622211880000|2021-05-28 14:24:40|26697.1|26697.1|26697.1|26697.1|26697.1|26697.1|26697.1|26697.1|0
1622211910000|2021-05-28 14:25:10|26697.34|26697.34|26697.34|26697.34|26697.34|26697.34|26697.34|26697.34|0
1622211920000|2021-05-28 14:25:20|26696.14|26696.14|26695.54|26695.54|26696.14|26696.14|26695.54|26695.54|0
1622211940000|2021-05-28 14:25:40|26696.14|26696.14|26696.14|26696.14|26696.14|26696.14|26696.14|26696.14|0
1622211960000|2021-05-28 14:26:00|26696.74|26696.74|26696.74|26696.74|26696.74|26696.74|26696.74|26696.74|0
1622212010000|2021-05-28 14:26:50|26700.27|26700.27|26701.47|26701.47|26701.47|26701.47|26700.27|26700.27|0
1622212040000|2021-05-28 14:27:20|26701.71|26701.71|26702.2|26702.2|26702.2|26702.2|26701.71|26701.71|0
1622212050000|2021-05-28 14:27:30|26702.8|26702.8|26702.8|26702.8|26702.8|26702.8|26702.8|26702.8|0
1622212080000|2021-05-28 14:28:00|26695.73|26695.73|26699.26|26699.26|26699.26|26699.26|26695.73|26695.73|0
1622212090000|2021-05-28 14:28:10|26702.8|26702.8|26702.8|26702.8|26702.8|26702.8|26702.8|26702.8|0
1622212100000|2021-05-28 14:28:20|26706.33|26706.33|26709.87|26709.87|26709.87|26709.87|26706.33|26706.33|0
1622212110000|2021-05-28 14:28:30|26713.4|26713.4|26713.4|26713.4|26713.4|26713.4|26713.4|26713.4|0
1622212120000|2021-05-28 14:28:40|26720.47|26720.47|26720.47|26720.47|26720.47|26720.47|26720.47|26720.47|0
1622212160000|2021-05-28 14:29:20|26724.01|26724.01|26730.48|26730.48|26730.48|26730.48|26723.41|26723.41|0
1622212170000|2021-05-28 14:29:30|26734.01|26734.01|26730.48|26730.48|26734.01|26734.01|26730.48|26730.48|0
1622212180000|2021-05-28 14:29:40|26737.55|26737.55|26737.55|26737.55|26737.55|26737.55|26737.55|26737.55|0
1622212190000|2021-05-28 14:29:50|26751.69|26751.69|26758.76|26758.76|26758.76|26758.76|26751.69|26751.69|0
1622212200000|2021-05-28 14:30:00|26759.17|26759.17|26759.17|26759.17|26759.17|26759.17|26759.17|26759.17|0
1622212210000|2021-05-28 14:30:10|26766.24|26766.24|26759.17|26759.17|26766.24|26766.24|26759.17|26759.17|0
1622212220000|2021-05-28 14:30:20|26762.7|26762.7|26762.7|26762.7|26762.7|26762.7|26762.7|26762.7|0
1622212240000|2021-05-28 14:30:40|26763.19|26763.19|26763.19|26763.19|26763.19|26763.19|26763.19|26763.19|0
1622212250000|2021-05-28 14:30:50|26770.26|26770.26|26766.72|26766.72|26770.26|26770.26|26766.72|26766.72|0
1622212260000|2021-05-28 14:31:00|26759.65|26759.65|26756.12|26756.12|26759.65|26759.65|26756.12|26756.12|0
1622212290000|2021-05-28 14:31:30|26749.05|26749.05|26748.8|26748.8|26749.05|26749.05|26745.27|26745.27|0
1622212340000|2021-05-28 14:32:20|26749.29|26749.29|26749.53|26749.53|26749.53|26749.53|26749.29|26749.29|0
1622212350000|2021-05-28 14:32:30|26742.46|26742.46|26742.46|26742.46|26742.46|26742.46|26742.46|26742.46|0
1622212370000|2021-05-28 14:32:50|26738.92|26738.92|26738.92|26738.92|26738.92|26738.92|26738.92|26738.92|0
1622212400000|2021-05-28 14:33:20|26735.39|26735.39|26735.39|26735.39|26735.39|26735.39|26735.39|26735.39|0
1622212430000|2021-05-28 14:33:50|26731.85|26731.85|26731.85|26731.85|26731.85|26731.85|26731.85|26731.85|0
1622212450000|2021-05-28 14:34:10|26731.25|26731.25|26731.25|26731.25|26731.25|26731.25|26731.25|26731.25|0
1622212480000|2021-05-28 14:34:40|26731.01|26731.01|26730.6|26730.6|26731.01|26731.01|26730.6|26730.6|0
1622212500000|2021-05-28 14:35:00|26737.67|26737.67|26737.67|26737.67|26737.67|26737.67|26737.67|26737.67|0
1622212510000|2021-05-28 14:35:10|26751.81|26751.81|26751.81|26751.81|26751.81|26751.81|26751.81|26751.81|0
1622212540000|2021-05-28 14:35:40|26758.88|26758.88|26758.88|26758.88|26758.88|26758.88|26758.88|26758.88|0
1622212550000|2021-05-28 14:35:50|26755.35|26755.35|26755.35|26755.35|26755.35|26755.35|26755.35|26755.35|0
1622212570000|2021-05-28 14:36:10|26758.88|26758.88|26758.88|26758.88|26758.88|26758.88|26758.88|26758.88|0
1622212610000|2021-05-28 14:36:50|26755.35|26755.35|26755.35|26755.35|26755.35|26755.35|26755.35|26755.35|0
1622212630000|2021-05-28 14:37:10|26754.94|26754.94|26754.94|26754.94|26754.94|26754.94|26754.94|26754.94|0
1622212650000|2021-05-28 14:37:30|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|0
1622212670000|2021-05-28 14:37:50|26744.33|26744.33|26744.33|26744.33|26744.33|26744.33|26744.33|26744.33|0
1622212750000|2021-05-28 14:39:10|26744.74|26744.74|26744.74|26744.74|26744.74|26744.74|26744.74|26744.74|0
1622212760000|2021-05-28 14:39:20|26748.28|26748.28|26748.28|26748.28|26748.28|26748.28|26748.28|26748.28|0
1622212770000|2021-05-28 14:39:30|26751.81|26751.81|26744.87|26744.87|26751.81|26751.81|26744.14|26744.14|0
1622212780000|2021-05-28 14:39:40|26745.11|26745.11|26741.57|26741.57|26745.11|26745.11|26738.04|26738.04|0
1622212810000|2021-05-28 14:40:10|26741.81|26741.81|26741.81|26741.81|26741.81|26741.81|26741.81|26741.81|0
1622212820000|2021-05-28 14:40:20|26745.35|26745.35|26745.35|26745.35|26745.35|26745.35|26745.35|26745.35|0
1622212860000|2021-05-28 14:41:00|26748.88|26748.88|26748.88|26748.88|26748.88|26748.88|26748.88|26748.88|0
1622212870000|2021-05-28 14:41:10|26749.12|26749.12|26749.37|26749.37|26749.37|26749.37|26749.12|26749.12|0
1622212890000|2021-05-28 14:41:30|26745.83|26745.83|26742.3|26742.3|26745.83|26745.83|26742.3|26742.3|0
1622212930000|2021-05-28 14:42:10|26742.05|26742.05|26741.81|26741.81|26742.05|26742.05|26741.81|26741.81|0
1622212950000|2021-05-28 14:42:30|26738.28|26738.28|26738.28|26738.28|26738.28|26738.28|26738.28|26738.28|0
1622212970000|2021-05-28 14:42:50|26737.87|26737.87|26737.87|26737.87|26737.87|26737.87|26737.87|26737.87|0
1622212980000|2021-05-28 14:43:00|26734.33|26734.33|26734.33|26734.33|26734.33|26734.33|26734.33|26734.33|0
1622213030000|2021-05-28 14:43:50|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|0
1622213050000|2021-05-28 14:44:10|26734.33|26734.33|26734.33|26734.33|26734.33|26734.33|26734.33|26734.33|0
1622213060000|2021-05-28 14:44:20|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|0
1622213070000|2021-05-28 14:44:30|26723.73|26723.73|26723.73|26723.73|26723.73|26723.73|26723.73|26723.73|0
1622213090000|2021-05-28 14:44:50|26720.19|26720.19|26720.19|26720.19|26720.19|26720.19|26720.19|26720.19|0
1622213110000|2021-05-28 14:45:10|26716.66|26716.66|26716.66|26716.66|26716.66|26716.66|26716.66|26716.66|0
1622213120000|2021-05-28 14:45:20|26720.19|26720.19|26716.66|26716.66|26720.19|26720.19|26716.66|26716.66|0
1622213130000|2021-05-28 14:45:30|26713.12|26713.12|26712.52|26712.52|26713.12|26713.12|26712.52|26712.52|0
1622213160000|2021-05-28 14:46:00|26701.92|26701.92|26701.92|26701.92|26701.92|26701.92|26701.92|26701.92|0
1622213170000|2021-05-28 14:46:10|26698.38|26698.38|26697.78|26697.78|26698.38|26698.38|26697.78|26697.78|0
1622213180000|2021-05-28 14:46:20|26701.32|26701.32|26704.85|26704.85|26711.92|26711.92|26701.32|26701.32|0
1622213190000|2021-05-28 14:46:30|26708.39|26708.39|26704.85|26704.85|26708.39|26708.39|26704.85|26704.85|0
1622213200000|2021-05-28 14:46:40|26704.44|26704.44|26697.37|26697.37|26704.44|26704.44|26683.23|26683.23|0
1622213210000|2021-05-28 14:46:50|26700.91|26700.91|26704.44|26704.44|26704.44|26704.44|26700.91|26700.91|0
1622213220000|2021-05-28 14:47:00|26697.37|26697.37|26697.37|26697.37|26697.37|26697.37|26697.37|26697.37|0
1622213230000|2021-05-28 14:47:10|26696.41|26696.41|26696.41|26696.41|26696.41|26696.41|26696.41|26696.41|0
1622213240000|2021-05-28 14:47:20|26692.87|26692.87|26692.87|26692.87|26692.87|26692.87|26692.87|26692.87|0
1622213250000|2021-05-28 14:47:30|26693.11|26693.11|26693.11|26693.11|26693.11|26693.11|26693.11|26693.11|0
1622213260000|2021-05-28 14:47:40|26689.58|26689.58|26689.58|26689.58|26689.58|26689.58|26689.58|26689.58|0
1622213280000|2021-05-28 14:48:00|26690.18|26690.18|26688.98|26688.98|26690.18|26690.18|26688.98|26688.98|0
1622213290000|2021-05-28 14:48:10|26685.44|26685.44|26685.68|26685.68|26685.68|26685.68|26685.44|26685.44|0
1622213310000|2021-05-28 14:48:30|26685.08|26685.08|26685.08|26685.08|26685.08|26685.08|26685.08|26685.08|0
1622213330000|2021-05-28 14:48:50|26684.67|26684.67|26684.67|26684.67|26684.67|26684.67|26684.67|26684.67|0
1622213350000|2021-05-28 14:49:10|26688.21|26688.21|26695.28|26695.28|26695.28|26695.28|26688.21|26688.21|0
1622213360000|2021-05-28 14:49:20|26695.52|26695.52|26695.52|26695.52|26695.52|26695.52|26695.52|26695.52|0
1622213380000|2021-05-28 14:49:40|26694.79|26694.79|26694.79|26694.79|26694.79|26694.79|26694.79|26694.79|0
1622213390000|2021-05-28 14:49:50|26701.86|26701.86|26705.4|26705.4|26705.4|26705.4|26701.86|26701.86|0
1622213420000|2021-05-28 14:50:20|26701.86|26701.86|26694.79|26694.79|26701.86|26701.86|26694.79|26694.79|0
1622213440000|2021-05-28 14:50:40|26694.55|26694.55|26694.55|26694.55|26694.55|26694.55|26694.55|26694.55|0
1622213490000|2021-05-28 14:51:30|26687.48|26687.48|26687.48|26687.48|26687.48|26687.48|26687.48|26687.48|0
1622213540000|2021-05-28 14:52:20|26683.95|26683.95|26683.95|26683.95|26683.95|26683.95|26683.95|26683.95|0
1622213590000|2021-05-28 14:53:10|26687.48|26687.48|26687.48|26687.48|26687.48|26687.48|26687.48|26687.48|0
1622213620000|2021-05-28 14:53:40|26688.08|26688.08|26687.84|26687.84|26688.08|26688.08|26687.84|26687.84|0
1622213640000|2021-05-28 14:54:00|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|0
1622213650000|2021-05-28 14:54:10|26683.82|26683.82|26683.82|26683.82|26683.82|26683.82|26683.82|26683.82|0
1622213670000|2021-05-28 14:54:30|26676.75|26676.75|26676.75|26676.75|26676.75|26676.75|26676.75|26676.75|0
1622213690000|2021-05-28 14:54:50|26676.27|26676.27|26676.27|26676.27|26676.27|26676.27|26676.27|26676.27|0
1622213710000|2021-05-28 14:55:10|26669.2|26669.2|26669.2|26669.2|26669.2|26669.2|26669.2|26669.2|0
1622213750000|2021-05-28 14:55:50|26665.67|26665.67|26665.67|26665.67|26665.67|26665.67|26665.67|26665.67|0
1622213760000|2021-05-28 14:56:00|26662.13|26662.13|26662.13|26662.13|26662.13|26662.13|26662.13|26662.13|0
1622213790000|2021-05-28 14:56:30|26665.67|26665.67|26679.81|26679.81|26679.81|26679.81|26665.67|26665.67|0
1622213800000|2021-05-28 14:56:40|26672.74|26672.74|26672.74|26672.74|26672.74|26672.74|26672.74|26672.74|0
1622213810000|2021-05-28 14:56:50|26672.98|26672.98|26672.98|26672.98|26672.98|26672.98|26672.98|26672.98|0
1622213860000|2021-05-28 14:57:40|26669.44|26669.44|26669.44|26669.44|26669.44|26669.44|26669.44|26669.44|0
1622213890000|2021-05-28 14:58:10|26668.84|26668.84|26668.84|26668.84|26668.84|26668.84|26668.84|26668.84|0
1622213970000|2021-05-28 14:59:30|26665.31|26665.31|26665.31|26665.31|26665.31|26665.31|26665.31|26665.31|0
1622214000000|2021-05-28 15:00:00|26658.24|26658.24|26661.77|26661.77|26661.77|26661.77|26658.24|26658.24|0
1622214010000|2021-05-28 15:00:10|26661.53|26661.53|26661.05|26661.05|26661.53|26661.53|26661.05|26661.05|0
1622214050000|2021-05-28 15:00:50|26660.81|26660.81|26660.81|26660.81|26660.81|26660.81|26660.81|26660.81|0
1622214070000|2021-05-28 15:01:10|26657.27|26657.27|26657.27|26657.27|26657.27|26657.27|26657.27|26657.27|0
1622214100000|2021-05-28 15:01:40|26660.81|26660.81|26659.96|26659.96|26660.81|26660.81|26659.96|26659.96|0
1622214110000|2021-05-28 15:01:50|26659.72|26659.72|26659.72|26659.72|26659.72|26659.72|26659.72|26659.72|0
1622214120000|2021-05-28 15:02:00|26659.96|26659.96|26656.67|26656.67|26660.45|26660.45|26656.67|26656.67|0
1622214130000|2021-05-28 15:02:10|26660.21|26660.21|26660.21|26660.21|26660.21|26660.21|26660.21|26660.21|0
1622214150000|2021-05-28 15:02:30|26659.96|26659.96|26659.96|26659.96|26659.96|26659.96|26659.96|26659.96|0
1622214250000|2021-05-28 15:04:10|26656.43|26656.43|26652.89|26652.89|26656.43|26656.43|26652.89|26652.89|0
1622214260000|2021-05-28 15:04:20|26649.36|26649.36|26649.36|26649.36|26649.36|26649.36|26649.36|26649.36|0
1622214310000|2021-05-28 15:05:10|26652.89|26652.89|26656.43|26656.43|26656.43|26656.43|26652.89|26652.89|0
1622214330000|2021-05-28 15:05:30|26659.96|26659.96|26659.96|26659.96|26659.96|26659.96|26659.96|26659.96|0
1622214340000|2021-05-28 15:05:40|26659.36|26659.36|26659.36|26659.36|26659.36|26659.36|26659.36|26659.36|0
1622214350000|2021-05-28 15:05:50|26659.6|26659.6|26659.85|26659.85|26659.85|26659.85|26659.6|26659.6|0
1622214360000|2021-05-28 15:06:00|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|26663.38|0
1622214400000|2021-05-28 15:06:40|26662.78|26662.78|26662.78|26662.78|26662.78|26662.78|26662.78|26662.78|0
1622214410000|2021-05-28 15:06:50|26662.3|26662.3|26662.3|26662.3|26662.3|26662.3|26662.3|26662.3|0
1622214420000|2021-05-28 15:07:00|26665.83|26665.83|26665.83|26665.83|26665.83|26665.83|26665.83|26665.83|0
1622214450000|2021-05-28 15:07:30|26666.24|26666.24|26666.24|26666.24|26666.24|26666.24|26666.24|26666.24|0
1622214460000|2021-05-28 15:07:40|26659.17|26659.17|26659.17|26659.17|26659.17|26659.17|26659.17|26659.17|0
1622214480000|2021-05-28 15:08:00|26655.64|26655.64|26655.64|26655.64|26655.64|26655.64|26655.64|26655.64|0
1622214600000|2021-05-28 15:10:00|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|0
1622214610000|2021-05-28 15:10:10|26655.64|26655.64|26655.64|26655.64|26655.64|26655.64|26655.64|26655.64|0
1622214650000|2021-05-28 15:10:50|26659.17|26659.17|26662.71|26662.71|26662.71|26662.71|26659.17|26659.17|0
1622214660000|2021-05-28 15:11:00|26666.24|26666.24|26666.24|26666.24|26666.24|26666.24|26666.24|26666.24|0
1622214690000|2021-05-28 15:11:30|26666|26666|26673.07|26673.07|26676.61|26676.61|26666|26666|0
1622214750000|2021-05-28 15:12:30|26673.31|26673.31|26673.31|26673.31|26673.31|26673.31|26673.31|26673.31|0
1622214780000|2021-05-28 15:13:00|26673.8|26673.8|26673.8|26673.8|26673.8|26673.8|26673.8|26673.8|0
1622214790000|2021-05-28 15:13:10|26674.4|26674.4|26674.4|26674.4|26674.4|26674.4|26674.4|26674.4|0
1622214800000|2021-05-28 15:13:20|26674.16|26674.16|26677.09|26677.09|26677.69|26677.69|26674.16|26674.16|0
1622214810000|2021-05-28 15:13:30|26677.69|26677.69|26677.69|26677.69|26677.69|26677.69|26677.69|26677.69|0
1622214820000|2021-05-28 15:13:40|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|0
1622214840000|2021-05-28 15:14:00|26673.91|26673.91|26673.91|26673.91|26673.91|26673.91|26673.91|26673.91|0
1622214860000|2021-05-28 15:14:20|26670.38|26670.38|26670.38|26670.38|26670.38|26670.38|26670.38|26670.38|0
1622214870000|2021-05-28 15:14:30|26670.14|26670.14|26670.38|26670.38|26670.38|26670.38|26670.14|26670.14|0
1622214890000|2021-05-28 15:14:50|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|0
1622214900000|2021-05-28 15:15:00|26670.38|26670.38|26666.84|26666.84|26670.38|26670.38|26666.84|26666.84|0
1622214910000|2021-05-28 15:15:10|26666.24|26666.24|26666.84|26666.84|26666.84|26666.84|26666.24|26666.24|0
1622214920000|2021-05-28 15:15:20|26670.38|26670.38|26670.14|26670.14|26670.38|26670.38|26670.14|26670.14|0
1622214930000|2021-05-28 15:15:30|26673.67|26673.67|26680.74|26680.74|26680.74|26680.74|26673.67|26673.67|0
1622214940000|2021-05-28 15:15:40|26684.28|26684.28|26677.21|26677.21|26684.28|26684.28|26677.21|26677.21|0
1622214960000|2021-05-28 15:16:00|26673.67|26673.67|26673.67|26673.67|26673.67|26673.67|26673.67|26673.67|0
1622214970000|2021-05-28 15:16:10|26674.16|26674.16|26674.16|26674.16|26674.16|26674.16|26674.16|26674.16|0
1622215010000|2021-05-28 15:16:50|26673.91|26673.91|26673.91|26673.91|26673.91|26673.91|26673.91|26673.91|0
1622215030000|2021-05-28 15:17:10|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|0
1622215040000|2021-05-28 15:17:20|26673.91|26673.91|26677.45|26677.45|26677.45|26677.45|26673.91|26673.91|0
1622215080000|2021-05-28 15:18:00|26673.91|26673.91|26673.91|26673.91|26673.91|26673.91|26673.91|26673.91|0
1622215090000|2021-05-28 15:18:10|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|0
1622215110000|2021-05-28 15:18:30|26678.05|26678.05|26678.05|26678.05|26678.05|26678.05|26678.05|26678.05|0
1622215120000|2021-05-28 15:18:40|26688.65|26688.65|26688.65|26688.65|26688.65|26688.65|26688.65|26688.65|0
1622215150000|2021-05-28 15:19:10|26688.24|26688.24|26688.24|26688.24|26688.24|26688.24|26688.24|26688.24|0
1622215170000|2021-05-28 15:19:30|26691.78|26691.78|26688.24|26688.24|26691.78|26691.78|26688.24|26688.24|0
1622215180000|2021-05-28 15:19:40|26688|26688|26684.47|26684.47|26688|26688|26684.23|26684.23|0
1622215210000|2021-05-28 15:20:10|26684.88|26684.88|26677.81|26677.81|26684.88|26684.88|26677.81|26677.81|0
1622215220000|2021-05-28 15:20:20|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|0
1622215260000|2021-05-28 15:21:00|26674.03|26674.03|26674.03|26674.03|26674.03|26674.03|26674.03|26674.03|0
1622215270000|2021-05-28 15:21:10|26673.79|26673.79|26674.03|26674.03|26674.03|26674.03|26673.79|26673.79|0
1622215280000|2021-05-28 15:21:20|26673.55|26673.55|26674.03|26674.03|26674.03|26674.03|26673.55|26673.55|0
1622215300000|2021-05-28 15:21:40|26674.27|26674.27|26674.27|26674.27|26674.27|26674.27|26674.27|26674.27|0
1622215310000|2021-05-28 15:21:50|26674.51|26674.51|26674.51|26674.51|26674.51|26674.51|26673.91|26673.91|0
1622215330000|2021-05-28 15:22:10|26674.1|26674.1|26674.1|26674.1|26674.1|26674.1|26674.1|26674.1|0
1622215390000|2021-05-28 15:23:10|26674.51|26674.51|26674.51|26674.51|26674.51|26674.51|26674.51|26674.51|0
1622215420000|2021-05-28 15:23:40|26674.76|26674.76|26678.05|26678.05|26678.05|26678.05|26674.51|26674.51|0
1622215440000|2021-05-28 15:24:00|26678.29|26678.29|26678.29|26678.29|26678.29|26678.29|26678.29|26678.29|0
1622215470000|2021-05-28 15:24:30|26678.89|26678.89|26678.89|26678.89|26678.89|26678.89|26678.89|26678.89|0
1622215500000|2021-05-28 15:25:00|26674.76|26674.76|26674.76|26674.76|26674.76|26674.76|26674.76|26674.76|0
1622215510000|2021-05-28 15:25:10|26671.22|26671.22|26674.76|26674.76|26674.76|26674.76|26671.22|26671.22|0
1622215530000|2021-05-28 15:25:30|26671.22|26671.22|26671.22|26671.22|26671.22|26671.22|26671.22|26671.22|0
1622215540000|2021-05-28 15:25:40|26674.76|26674.76|26678.7|26678.7|26678.7|26678.7|26674.76|26674.76|0
1622215600000|2021-05-28 15:26:40|26675.17|26675.17|26675.17|26675.17|26675.17|26675.17|26675.17|26675.17|0
1622215620000|2021-05-28 15:27:00|26674.92|26674.92|26674.92|26674.92|26674.92|26674.92|26674.92|26674.92|0
1622215640000|2021-05-28 15:27:20|26675.33|26675.33|26675.33|26675.33|26675.33|26675.33|26675.33|26675.33|0
1622215650000|2021-05-28 15:27:30|26678.87|26678.87|26682.4|26682.4|26682.4|26682.4|26678.87|26678.87|0
1622215670000|2021-05-28 15:27:50|26681.92|26681.92|26674.25|26674.25|26681.92|26681.92|26674.25|26674.25|0
1622215680000|2021-05-28 15:28:00|26674.49|26674.49|26670.96|26670.96|26674.49|26674.49|26670.96|26670.96|0
1622215700000|2021-05-28 15:28:20|26671.68|26671.68|26668.15|26668.15|26671.68|26671.68|26668.15|26668.15|0
1622215710000|2021-05-28 15:28:30|26668.39|26668.39|26668.39|26668.39|26668.39|26668.39|26668.39|26668.39|0
1622215720000|2021-05-28 15:28:40|26671.92|26671.92|26675.46|26675.46|26675.46|26675.46|26671.92|26671.92|0
1622215730000|2021-05-28 15:28:50|26676.06|26676.06|26679.59|26679.59|26679.59|26679.59|26676.06|26676.06|0
1622215740000|2021-05-28 15:29:00|26672.52|26672.52|26680.6|26680.6|26680.6|26680.6|26672.52|26672.52|0
1622215750000|2021-05-28 15:29:10|26673.53|26673.53|26658.79|26658.79|26673.53|26673.53|26658.79|26658.79|0
1622215760000|2021-05-28 15:29:20|26662.33|26662.33|26662.33|26662.33|26665.86|26665.86|26662.33|26662.33|0
1622215770000|2021-05-28 15:29:30|26662.81|26662.81|26659.28|26659.28|26662.81|26662.81|26659.28|26659.28|0
1622215780000|2021-05-28 15:29:40|26666.35|26666.35|26684.02|26684.02|26684.62|26684.62|26666.35|26666.35|0
1622215790000|2021-05-28 15:29:50|26684.62|26684.62|26680.9|26680.9|26686.74|26686.74|26679.67|26679.67|0
1622531700000|2021-06-01 07:15:00|26583.69|26583.69|26590.76|26590.76|26590.76|26590.76|26583.69|26583.69|0
1622531710000|2021-06-01 07:15:10|26583.69|26583.69|26566.01|26566.01|26583.69|26583.69|26566.01|26566.01|0
1622531730000|2021-06-01 07:15:30|26564.81|26564.81|26564.81|26564.81|26564.81|26564.81|26564.81|26564.81|0
1622531740000|2021-06-01 07:15:40|26561.27|26561.27|26561.27|26561.27|26561.27|26561.27|26561.27|26561.27|0
1622531760000|2021-06-01 07:16:00|26554.2|26554.2|26554.2|26554.2|26554.2|26554.2|26554.2|26554.2|0
1622531770000|2021-06-01 07:16:10|26564.81|26564.81|26564.81|26564.81|26564.81|26564.81|26564.81|26564.81|0
1622531780000|2021-06-01 07:16:20|26566.01|26566.01|26566.01|26566.01|26566.01|26566.01|26566.01|26566.01|0
1622531790000|2021-06-01 07:16:30|26569.55|26569.55|26568.32|26568.32|26569.55|26569.55|26568.32|26568.32|0
1622531800000|2021-06-01 07:16:40|26571.85|26571.85|26575.39|26575.39|26575.39|26575.39|26571.85|26571.85|0
1622531820000|2021-06-01 07:17:00|26571.85|26571.85|26564.78|26564.78|26571.85|26571.85|26564.78|26564.78|0
1622531830000|2021-06-01 07:17:10|26568.32|26568.32|26568.32|26568.32|26568.32|26568.32|26568.32|26568.32|0
1622531870000|2021-06-01 07:17:50|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|26567.71|0
1622531880000|2021-06-01 07:18:00|26571.25|26571.25|26571.25|26571.25|26571.25|26571.25|26571.25|26571.25|0
1622531900000|2021-06-01 07:18:20|26570.53|26570.53|26563.46|26563.46|26570.53|26570.53|26559.92|26559.92|0
1622531920000|2021-06-01 07:18:40|26562.97|26562.97|26552.37|26552.37|26562.97|26562.97|26552.37|26552.37|0
1622531940000|2021-06-01 07:19:00|26555.9|26555.9|26548.83|26548.83|26555.9|26555.9|26548.83|26548.83|0
1622531950000|2021-06-01 07:19:10|26549.8|26549.8|26549.8|26549.8|26549.8|26549.8|26549.8|26549.8|0
1622531960000|2021-06-01 07:19:20|26539.19|26539.19|26539.19|26539.19|26539.19|26539.19|26539.19|26539.19|0
1622531980000|2021-06-01 07:19:40|26538.71|26538.71|26538.71|26538.71|26538.71|26538.71|26538.71|26538.71|0
1622532030000|2021-06-01 07:20:30|26542.25|26542.25|26535.17|26535.17|26542.25|26542.25|26535.17|26535.17|0
1622532070000|2021-06-01 07:21:10|26534.57|26534.57|26531.04|26531.04|26534.57|26534.57|26531.04|26531.04|0
1622532080000|2021-06-01 07:21:20|26531.64|26531.64|26531.64|26531.64|26531.64|26531.64|26531.64|26531.64|0
1622532090000|2021-06-01 07:21:30|26535.17|26535.17|26535.17|26535.17|26535.17|26535.17|26535.17|26535.17|0
1622532100000|2021-06-01 07:21:40|26531.64|26531.64|26531.64|26531.64|26531.64|26531.64|26531.64|26531.64|0
1622532110000|2021-06-01 07:21:50|26528.1|26528.1|26526.9|26526.9|26528.1|26528.1|26526.9|26526.9|0
1622532130000|2021-06-01 07:22:10|26527.87|26527.87|26527.87|26527.87|26527.87|26527.87|26527.87|26527.87|0
1622532150000|2021-06-01 07:22:30|26531.4|26531.4|26531.4|26531.4|26531.4|26531.4|26531.4|26531.4|0
1622532160000|2021-06-01 07:22:40|26527.87|26527.87|26527.87|26527.87|26527.87|26527.87|26527.87|26527.87|0
1622532180000|2021-06-01 07:23:00|26542.01|26542.01|26542.01|26542.01|26542.01|26542.01|26542.01|26542.01|0
1622532210000|2021-06-01 07:23:30|26541.6|26541.6|26541.19|26541.19|26541.6|26541.6|26541.19|26541.19|0
1622532220000|2021-06-01 07:23:40|26541.6|26541.6|26541.19|26541.19|26541.6|26541.6|26541.19|26541.19|0
1622532270000|2021-06-01 07:24:30|26537.65|26537.65|26537.65|26537.65|26537.65|26537.65|26537.65|26537.65|0
1622532280000|2021-06-01 07:24:40|26534.12|26534.12|26534.12|26534.12|26534.12|26534.12|26534.12|26534.12|0
1622532310000|2021-06-01 07:25:10|26533.52|26533.52|26533.52|26533.52|26533.52|26533.52|26533.52|26533.52|0
1622532320000|2021-06-01 07:25:20|26533.76|26533.76|26533.16|26533.16|26533.76|26533.76|26533.16|26533.16|0
1622532330000|2021-06-01 07:25:30|26526.09|26526.09|26526.09|26526.09|26526.09|26526.09|26526.09|26526.09|0
1622532340000|2021-06-01 07:25:40|26526.91|26526.91|26526.5|26526.5|26526.91|26526.91|26526.5|26526.5|0
1622532360000|2021-06-01 07:26:00|26522.96|26522.96|26522.96|26522.96|26522.96|26522.96|26522.96|26522.96|0
1622532380000|2021-06-01 07:26:20|26530.03|26530.03|26530.63|26530.63|26530.63|26530.63|26530.03|26530.03|0
1622532390000|2021-06-01 07:26:30|26520.03|26520.03|26527.1|26527.1|26527.1|26527.1|26520.03|26520.03|0
1622532400000|2021-06-01 07:26:40|26530.63|26530.63|26537.71|26537.71|26537.71|26537.71|26530.63|26530.63|0
1622532410000|2021-06-01 07:26:50|26534.17|26534.17|26534.17|26534.17|26534.17|26534.17|26534.17|26534.17|0
1622532430000|2021-06-01 07:27:10|26541.24|26541.24|26541.24|26541.24|26541.24|26541.24|26541.24|26541.24|0
1622532450000|2021-06-01 07:27:30|26541.72|26541.72|26541.72|26541.72|26541.72|26541.72|26541.72|26541.72|0
1622532460000|2021-06-01 07:27:40|26534.65|26534.65|26530.52|26530.52|26534.65|26534.65|26530.52|26530.52|0
1622532540000|2021-06-01 07:29:00|26537.59|26537.59|26530.52|26530.52|26537.59|26537.59|26530.52|26530.52|0
1622532550000|2021-06-01 07:29:10|26530.03|26530.03|26522.96|26522.96|26530.03|26530.03|26522.96|26522.96|0
1622532570000|2021-06-01 07:29:30|26526.5|26526.5|26518.83|26518.83|26526.5|26526.5|26518.83|26518.83|0
1622532590000|2021-06-01 07:29:50|26522.36|26522.36|26522.36|26522.36|26522.36|26522.36|26522.36|26522.36|0
1622532600000|2021-06-01 07:30:00|26525.9|26525.9|26534.17|26534.17|26534.17|26534.17|26525.9|26525.9|0
1622532610000|2021-06-01 07:30:10|26534.77|26534.77|26534.77|26534.77|26534.77|26534.77|26534.77|26534.77|0
1622532620000|2021-06-01 07:30:20|26534.36|26534.36|26534.36|26534.36|26534.36|26534.36|26534.36|26534.36|0
1622532650000|2021-06-01 07:30:50|26533.16|26533.16|26540.23|26540.23|26543.76|26543.76|26533.16|26533.16|0
1622532670000|2021-06-01 07:31:10|26536.69|26536.69|26536.69|26536.69|26536.69|26536.69|26536.69|26536.69|0
1622532680000|2021-06-01 07:31:20|26533.16|26533.16|26526.09|26526.09|26533.16|26533.16|26526.09|26526.09|0
1622532690000|2021-06-01 07:31:30|26522.55|26522.55|26515.48|26515.48|26526.09|26526.09|26515.48|26515.48|0
1622532700000|2021-06-01 07:31:40|26522.55|26522.55|26522.55|26522.55|26522.55|26522.55|26522.55|26522.55|0
1622532710000|2021-06-01 07:31:50|26526.09|26526.09|26526.09|26526.09|26526.09|26526.09|26526.09|26526.09|0
1622532780000|2021-06-01 07:33:00|26522.55|26522.55|26522.55|26522.55|26522.55|26522.55|26522.55|26522.55|0
1622532800000|2021-06-01 07:33:20|26533.16|26533.16|26533.16|26533.16|26533.16|26533.16|26533.16|26533.16|0
1622532820000|2021-06-01 07:33:40|26533.76|26533.76|26537.3|26537.3|26537.3|26537.3|26533.76|26533.76|0
1622532830000|2021-06-01 07:33:50|26538.5|26538.5|26538.26|26538.26|26539.23|26539.23|26538.26|26538.26|0
1622532870000|2021-06-01 07:34:30|26537.54|26537.54|26537.54|26537.54|26537.54|26537.54|26537.54|26537.54|0
1622532880000|2021-06-01 07:34:40|26537.95|26537.95|26537.95|26537.95|26537.95|26537.95|26537.95|26537.95|0
1622532890000|2021-06-01 07:34:50|26538.77|26538.77|26542.3|26542.3|26542.3|26542.3|26538.77|26538.77|0
1622532900000|2021-06-01 07:35:00|26556.44|26556.44|26556.44|26556.44|26556.44|26556.44|26556.44|26556.44|0
1622532910000|2021-06-01 07:35:10|26559.98|26559.98|26563.51|26563.51|26563.51|26563.51|26556.44|26556.44|0
1622532920000|2021-06-01 07:35:20|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|26567.05|0
1622532930000|2021-06-01 07:35:30|26563.51|26563.51|26563.51|26563.51|26563.51|26563.51|26556.44|26556.44|0
1622532940000|2021-06-01 07:35:40|26563.99|26563.99|26571.06|26571.06|26571.06|26571.06|26563.99|26563.99|0
1622532950000|2021-06-01 07:35:50|26567.53|26567.53|26567.53|26567.53|26567.53|26567.53|26567.53|26567.53|0
1622532960000|2021-06-01 07:36:00|26563.99|26563.99|26560.46|26560.46|26563.99|26563.99|26560.46|26560.46|0
1622532980000|2021-06-01 07:36:20|26563.99|26563.99|26563.99|26563.99|26563.99|26563.99|26563.99|26563.99|0
1622532990000|2021-06-01 07:36:30|26578.13|26578.13|26578.13|26578.13|26578.13|26578.13|26578.13|26578.13|0
1622533030000|2021-06-01 07:37:10|26581.67|26581.67|26581.67|26581.67|26581.67|26581.67|26581.67|26581.67|0
1622533050000|2021-06-01 07:37:30|26592.28|26592.28|26592.28|26592.28|26592.28|26592.28|26592.28|26592.28|0
1622533070000|2021-06-01 07:37:50|26595.81|26595.81|26595.81|26595.81|26595.81|26595.81|26595.81|26595.81|0
1622533080000|2021-06-01 07:38:00|26592.28|26592.28|26588.74|26588.74|26592.28|26592.28|26585.2|26585.2|0
1622533090000|2021-06-01 07:38:10|26585.2|26585.2|26592.28|26592.28|26592.28|26592.28|26585.2|26585.2|0
1622533100000|2021-06-01 07:38:20|26593.48|26593.48|26589.94|26589.94|26593.48|26593.48|26589.94|26589.94|0
1622533130000|2021-06-01 07:38:50|26586.41|26586.41|26585.81|26585.81|26586.41|26586.41|26585.81|26585.81|0
1622533160000|2021-06-01 07:39:20|26603.48|26603.48|26603.48|26603.48|26603.48|26603.48|26603.48|26603.48|0
1622533210000|2021-06-01 07:40:10|26607.02|26607.02|26607.62|26607.62|26607.62|26607.62|26607.02|26607.02|0
1622533230000|2021-06-01 07:40:30|26621.76|26621.76|26621.76|26621.76|26621.76|26621.76|26621.76|26621.76|0
1622533240000|2021-06-01 07:40:40|26622.96|26622.96|26630.03|26630.03|26630.03|26630.03|26622.96|26622.96|0
1622533250000|2021-06-01 07:40:50|26633.56|26633.56|26633.56|26633.56|26633.56|26633.56|26633.56|26633.56|0
1622533260000|2021-06-01 07:41:00|26640.63|26640.63|26637.1|26637.1|26640.63|26640.63|26637.1|26637.1|0
1622533270000|2021-06-01 07:41:10|26640.63|26640.63|26647.7|26647.7|26647.7|26647.7|26640.63|26640.63|0
1622533280000|2021-06-01 07:41:20|26651.24|26651.24|26647.7|26647.7|26651.24|26651.24|26647.7|26647.7|0
1622533290000|2021-06-01 07:41:30|26646.88|26646.88|26646.88|26646.88|26646.88|26646.88|26646.88|26646.88|0
1622533300000|2021-06-01 07:41:40|26653.95|26653.95|26665.98|26665.98|26665.98|26665.98|26653.95|26653.95|0
1622533320000|2021-06-01 07:42:00|26658.91|26658.91|26655.37|26655.37|26662.44|26662.44|26655.37|26655.37|0
1622533330000|2021-06-01 07:42:10|26662.44|26662.44|26662.44|26662.44|26662.44|26662.44|26662.44|26662.44|0
1622533340000|2021-06-01 07:42:20|26669.51|26669.51|26662.44|26662.44|26669.51|26669.51|26662.44|26662.44|0
1622533360000|2021-06-01 07:42:40|26658.91|26658.91|26651.84|26651.84|26658.91|26658.91|26651.84|26651.84|0
1622533380000|2021-06-01 07:43:00|26644.77|26644.77|26651.84|26651.84|26651.84|26651.84|26644.77|26644.77|0
1622533410000|2021-06-01 07:43:30|26650.63|26650.63|26650.63|26650.63|26650.63|26650.63|26650.63|26650.63|0
1622533420000|2021-06-01 07:43:40|26664.77|26664.77|26664.77|26664.77|26664.77|26664.77|26664.77|26664.77|0
1622533440000|2021-06-01 07:44:00|26671.84|26671.84|26668.31|26668.31|26675.38|26675.38|26668.31|26668.31|0
1622533450000|2021-06-01 07:44:10|26664.77|26664.77|26650.63|26650.63|26664.77|26664.77|26650.63|26650.63|0
1622533460000|2021-06-01 07:44:20|26654.17|26654.17|26655.81|26655.81|26655.81|26655.81|26654.17|26654.17|0
1622533470000|2021-06-01 07:44:30|26648.74|26648.74|26648.74|26648.74|26648.74|26648.74|26648.74|26648.74|0
1622533500000|2021-06-01 07:45:00|26645.2|26645.2|26659.34|26659.34|26659.34|26659.34|26645.2|26645.2|0
1622533530000|2021-06-01 07:45:30|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|26655.81|0
1622533570000|2021-06-01 07:46:10|26634.6|26634.6|26627.53|26627.53|26634.6|26634.6|26627.53|26627.53|0
1622533580000|2021-06-01 07:46:20|26631.06|26631.06|26627.53|26627.53|26631.06|26631.06|26627.53|26627.53|0
1622533600000|2021-06-01 07:46:40|26631.06|26631.06|26634.6|26634.6|26634.6|26634.6|26631.06|26631.06|0
1622533610000|2021-06-01 07:46:50|26645.2|26645.2|26645.2|26645.2|26645.2|26645.2|26645.2|26645.2|0
1622533620000|2021-06-01 07:47:00|26648.74|26648.74|26653.47|26653.47|26653.47|26653.47|26648.74|26648.74|0
1622533650000|2021-06-01 07:47:30|26645.2|26645.2|26641.67|26641.67|26645.2|26645.2|26641.67|26641.67|0
1622533680000|2021-06-01 07:48:00|26638.13|26638.13|26638.13|26638.13|26638.13|26638.13|26638.13|26638.13|0
1622533690000|2021-06-01 07:48:10|26637.89|26637.89|26637.89|26637.89|26637.89|26637.89|26637.89|26637.89|0
1622533700000|2021-06-01 07:48:20|26637.65|26637.65|26621.71|26621.71|26637.65|26637.65|26621.71|26621.71|0
1622533710000|2021-06-01 07:48:30|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|26618.17|0
1622533730000|2021-06-01 07:48:50|26617.76|26617.76|26617.76|26617.76|26617.76|26617.76|26617.76|26617.76|0
1622533790000|2021-06-01 07:49:50|26610.69|26610.69|26610.69|26610.69|26610.69|26610.69|26610.69|26610.69|0
1622533800000|2021-06-01 07:50:00|26610.09|26610.09|26613.63|26613.63|26613.63|26613.63|26610.09|26610.09|0
1622533810000|2021-06-01 07:50:10|26617.16|26617.16|26617.16|26617.16|26617.16|26617.16|26617.16|26617.16|0
1622533820000|2021-06-01 07:50:20|26620.7|26620.7|26620.7|26620.7|26620.7|26620.7|26620.7|26620.7|0
1622533830000|2021-06-01 07:50:30|26617.16|26617.16|26613.63|26613.63|26617.16|26617.16|26613.63|26613.63|0
1622533840000|2021-06-01 07:50:40|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|26613.22|0
1622533850000|2021-06-01 07:50:50|26599.08|26599.08|26595.54|26595.54|26599.08|26599.08|26595.54|26595.54|0
1622533860000|2021-06-01 07:51:00|26599.08|26599.08|26599.08|26599.08|26599.08|26599.08|26599.08|26599.08|0
1622533880000|2021-06-01 07:51:20|26592.01|26592.01|26592.01|26592.01|26592.01|26592.01|26592.01|26592.01|0
1622533910000|2021-06-01 07:51:50|26588.47|26588.47|26584.34|26584.34|26588.47|26588.47|26584.34|26584.34|0
1622533920000|2021-06-01 07:52:00|26591.41|26591.41|26587.87|26587.87|26591.41|26591.41|26587.87|26587.87|0
1622533930000|2021-06-01 07:52:10|26588.28|26588.28|26588.28|26588.28|26588.28|26588.28|26588.28|26588.28|0
1622533940000|2021-06-01 07:52:20|26595.35|26595.35|26595.35|26595.35|26595.35|26595.35|26595.35|26595.35|0
1622533950000|2021-06-01 07:52:30|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|0
1622533960000|2021-06-01 07:52:40|26595.35|26595.35|26595.35|26595.35|26595.35|26595.35|26595.35|26595.35|0
1622533970000|2021-06-01 07:52:50|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|26591.82|0
1622534000000|2021-06-01 07:53:20|26588.28|26588.28|26588.28|26588.28|26588.28|26588.28|26588.28|26588.28|0
1622534020000|2021-06-01 07:53:40|26595.35|26595.35|26595.35|26595.35|26595.35|26595.35|26595.35|26595.35|0
1622534040000|2021-06-01 07:54:00|26598.89|26598.89|26598.48|26598.48|26598.89|26598.89|26598.48|26598.48|0
1622534060000|2021-06-01 07:54:20|26602.01|26602.01|26598.48|26598.48|26602.01|26602.01|26598.48|26598.48|0
1622534070000|2021-06-01 07:54:30|26602.01|26602.01|26603.24|26603.24|26603.24|26603.24|26602.01|26602.01|0
1622534080000|2021-06-01 07:54:40|26603.65|26603.65|26603.65|26603.65|26603.65|26603.65|26603.65|26603.65|0
1622534090000|2021-06-01 07:54:50|26602.42|26602.42|26602.42|26602.42|26602.42|26602.42|26602.42|26602.42|0
1622534110000|2021-06-01 07:55:10|26603.24|26603.24|26606.78|26606.78|26606.78|26606.78|26603.24|26603.24|0
1622534130000|2021-06-01 07:55:30|26599.71|26599.71|26599.71|26599.71|26599.71|26599.71|26599.71|26599.71|0
1622534180000|2021-06-01 07:56:20|26600.19|26600.19|26600.19|26600.19|26600.19|26600.19|26600.19|26600.19|0
1622534210000|2021-06-01 07:56:50|26600.67|26600.67|26600.67|26600.67|26600.67|26600.67|26600.67|26600.67|0
1622534220000|2021-06-01 07:57:00|26600.26|26600.26|26600.26|26600.26|26600.26|26600.26|26596.73|26596.73|0
1622534230000|2021-06-01 07:57:10|26603.8|26603.8|26607.33|26607.33|26607.33|26607.33|26603.8|26603.8|0
1622534250000|2021-06-01 07:57:30|26607.93|26607.93|26618.54|26618.54|26618.54|26618.54|26607.93|26607.93|0
1622534270000|2021-06-01 07:57:50|26625.61|26625.61|26637.41|26637.41|26637.41|26637.41|26625.61|26625.61|0
1622534280000|2021-06-01 07:58:00|26640.95|26640.95|26644.48|26644.48|26644.48|26644.48|26640.95|26640.95|0
1622534300000|2021-06-01 07:58:20|26645.3|26645.3|26645.3|26645.3|26645.3|26645.3|26645.3|26645.3|0
1622534320000|2021-06-01 07:58:40|26652.37|26652.37|26652.37|26652.37|26652.37|26652.37|26652.37|26652.37|0
1622534350000|2021-06-01 07:59:10|26662.98|26662.98|26662.98|26662.98|26662.98|26662.98|26662.98|26662.98|0
1622534390000|2021-06-01 07:59:50|26666.51|26666.51|26655.91|26655.91|26666.51|26666.51|26655.91|26655.91|0
1622534400000|2021-06-01 08:00:00|26662.98|26662.98|26666.51|26666.51|26666.51|26666.51|26659.44|26659.44|0
1622534410000|2021-06-01 08:00:10|26673.58|26673.58|26673.58|26673.58|26673.58|26673.58|26673.58|26673.58|0
1622534420000|2021-06-01 08:00:20|26670.05|26670.05|26673.58|26673.58|26673.58|26673.58|26670.05|26670.05|0
1622534430000|2021-06-01 08:00:30|26673.34|26673.34|26673.34|26673.34|26673.34|26673.34|26673.34|26673.34|0
1622534440000|2021-06-01 08:00:40|26676.88|26676.88|26676.88|26676.88|26676.88|26676.88|26676.88|26676.88|0
1622534450000|2021-06-01 08:00:50|26678.68|26678.68|26682.21|26682.21|26682.21|26682.21|26678.68|26678.68|0
1622534460000|2021-06-01 08:01:00|26678.68|26678.68|26676.35|26676.35|26679.88|26679.88|26676.35|26676.35|0
1622534470000|2021-06-01 08:01:10|26679.88|26679.88|26680.87|26680.87|26681.11|26681.11|26679.88|26679.88|0
1622534480000|2021-06-01 08:01:20|26677.33|26677.33|26677.33|26677.33|26677.33|26677.33|26677.33|26677.33|0
1622534500000|2021-06-01 08:01:40|26684.4|26684.4|26685|26685|26685|26685|26684.4|26684.4|0
1622534520000|2021-06-01 08:02:00|26684.18|26684.18|26691.26|26691.26|26691.26|26691.26|26684.18|26684.18|0
1622534530000|2021-06-01 08:02:10|26691.86|26691.86|26691.86|26691.86|26691.86|26691.86|26691.86|26691.86|0
1622534560000|2021-06-01 08:02:40|26695.39|26695.39|26695.39|26695.39|26695.39|26695.39|26695.39|26695.39|0
1622534570000|2021-06-01 08:02:50|26691.86|26691.86|26684.79|26684.79|26691.86|26691.86|26684.79|26684.79|0
1622534580000|2021-06-01 08:03:00|26684.18|26684.18|26684.18|26684.18|26684.18|26684.18|26684.18|26684.18|0
1622534600000|2021-06-01 08:03:20|26687.72|26687.72|26687.72|26687.72|26687.72|26687.72|26687.72|26687.72|0
1622534610000|2021-06-01 08:03:30|26687.12|26687.12|26683.58|26683.58|26687.12|26687.12|26683.58|26683.58|0
1622534690000|2021-06-01 08:04:50|26676.51|26676.51|26683.58|26683.58|26683.58|26683.58|26676.51|26676.51|0
1622534700000|2021-06-01 08:05:00|26683.83|26683.83|26690.9|26690.9|26690.9|26690.9|26683.83|26683.83|0
1622534720000|2021-06-01 08:05:20|26694.43|26694.43|26694.43|26694.43|26694.43|26694.43|26694.43|26694.43|0
1622534730000|2021-06-01 08:05:30|26690.9|26690.9|26694.19|26694.19|26694.19|26694.19|26690.65|26690.65|0
1622534740000|2021-06-01 08:05:40|26695.39|26695.39|26698.93|26698.93|26698.93|26698.93|26695.39|26695.39|0
1622534750000|2021-06-01 08:05:50|26695.39|26695.39|26695.39|26695.39|26695.39|26695.39|26695.39|26695.39|0
1622534760000|2021-06-01 08:06:00|26688.32|26688.32|26688.32|26688.32|26688.32|26688.32|26688.32|26688.32|0
1622534770000|2021-06-01 08:06:10|26691.86|26691.86|26695.39|26695.39|26695.39|26695.39|26691.86|26691.86|0
1622534790000|2021-06-01 08:06:30|26698.93|26698.93|26702.46|26702.46|26702.46|26702.46|26698.93|26698.93|0
1622534800000|2021-06-01 08:06:40|26702.7|26702.7|26702.46|26702.46|26702.7|26702.7|26702.46|26702.46|0
1622534810000|2021-06-01 08:06:50|26698.93|26698.93|26695.39|26695.39|26698.93|26698.93|26695.39|26695.39|0
1622534860000|2021-06-01 08:07:40|26698.93|26698.93|26698.93|26698.93|26698.93|26698.93|26698.93|26698.93|0
1622534880000|2021-06-01 08:08:00|26702.46|26702.46|26706|26706|26706|26706|26702.46|26702.46|0
1622534910000|2021-06-01 08:08:30|26716.6|26716.6|26723.67|26723.67|26723.67|26723.67|26716.6|26716.6|0
1622534920000|2021-06-01 08:08:40|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|0
1622534930000|2021-06-01 08:08:50|26720.55|26720.55|26724.08|26724.08|26727.62|26727.62|26720.55|26720.55|0
1622534950000|2021-06-01 08:09:10|26720.55|26720.55|26727.62|26727.62|26727.62|26727.62|26720.55|26720.55|0
1622534960000|2021-06-01 08:09:20|26724.08|26724.08|26728.82|26728.82|26728.82|26728.82|26724.08|26724.08|0
1622534990000|2021-06-01 08:09:50|26725.28|26725.28|26729.3|26729.3|26729.3|26729.3|26725.28|26725.28|0
1622535000000|2021-06-01 08:10:00|26728.89|26728.89|26702.94|26702.94|26728.89|26728.89|26702.94|26702.94|0
1622535010000|2021-06-01 08:10:10|26699.41|26699.41|26699.41|26699.41|26699.41|26699.41|26699.41|26699.41|0
1622535020000|2021-06-01 08:10:20|26706.48|26706.48|26706.48|26706.48|26710.01|26710.01|26706.48|26706.48|0
1622535030000|2021-06-01 08:10:30|26705.66|26705.66|26705.25|26705.25|26705.66|26705.66|26705.25|26705.25|0
1622535040000|2021-06-01 08:10:40|26708.78|26708.78|26708.78|26708.78|26708.78|26708.78|26708.78|26708.78|0
1622535050000|2021-06-01 08:10:50|26712.32|26712.32|26709.6|26709.6|26712.32|26712.32|26708.78|26708.78|0
1622535070000|2021-06-01 08:11:10|26699|26699|26695.46|26695.46|26699|26699|26695.46|26695.46|0
1622535120000|2021-06-01 08:12:00|26694.26|26694.26|26687.19|26687.19|26694.26|26694.26|26687.19|26687.19|0
1622535130000|2021-06-01 08:12:10|26687.79|26687.79|26687.79|26687.79|26687.79|26687.79|26687.79|26687.79|0
1622535150000|2021-06-01 08:12:30|26684.26|26684.26|26684.26|26684.26|26684.26|26684.26|26684.26|26684.26|0
1622535170000|2021-06-01 08:12:50|26691.33|26691.33|26691.33|26691.33|26691.33|26691.33|26691.33|26691.33|0
1622535180000|2021-06-01 08:13:00|26698.4|26698.4|26698.4|26698.4|26698.4|26698.4|26698.4|26698.4|0
1622535190000|2021-06-01 08:13:10|26701.93|26701.93|26698.4|26698.4|26701.93|26701.93|26694.86|26694.86|0
1622535210000|2021-06-01 08:13:30|26698.88|26698.88|26698.88|26698.88|26698.88|26698.88|26698.88|26698.88|0
1622535230000|2021-06-01 08:13:50|26695.35|26695.35|26691.81|26691.81|26702.42|26702.42|26691.81|26691.81|0
1622535240000|2021-06-01 08:14:00|26695.35|26695.35|26695.35|26695.35|26695.35|26695.35|26695.35|26695.35|0
1622535250000|2021-06-01 08:14:10|26691.81|26691.81|26684.74|26684.74|26691.81|26691.81|26684.74|26684.74|0
1622535260000|2021-06-01 08:14:20|26688.28|26688.28|26688.28|26688.28|26688.28|26688.28|26688.28|26688.28|0
1622535300000|2021-06-01 08:15:00|26684.74|26684.74|26688.28|26688.28|26691.81|26691.81|26684.74|26684.74|0
1622535310000|2021-06-01 08:15:10|26687.67|26687.67|26687.67|26687.67|26687.67|26687.67|26687.67|26687.67|0
1622535330000|2021-06-01 08:15:30|26684.14|26684.14|26684.14|26684.14|26684.14|26684.14|26684.14|26684.14|0
1622535340000|2021-06-01 08:15:40|26677.07|26677.07|26677.07|26677.07|26677.07|26677.07|26677.07|26677.07|0
1622535350000|2021-06-01 08:15:50|26673.53|26673.53|26673.53|26673.53|26673.53|26673.53|26673.53|26673.53|0
1622535390000|2021-06-01 08:16:30|26670|26670|26670|26670|26670|26670|26670|26670|0
1622535420000|2021-06-01 08:17:00|26673.53|26673.53|26673.53|26673.53|26673.53|26673.53|26673.53|26673.53|0
1622535440000|2021-06-01 08:17:20|26673.94|26673.94|26670.41|26670.41|26673.94|26673.94|26670.41|26670.41|0
1622535450000|2021-06-01 08:17:30|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|0
1622535470000|2021-06-01 08:17:50|26673.94|26673.94|26673.94|26673.94|26673.94|26673.94|26673.94|26673.94|0
1622535480000|2021-06-01 08:18:00|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|0
1622535490000|2021-06-01 08:18:10|26673.94|26673.94|26673.94|26673.94|26677.48|26677.48|26673.94|26673.94|0
1622535500000|2021-06-01 08:18:20|26677.48|26677.48|26673.94|26673.94|26677.48|26677.48|26673.94|26673.94|0
1622535520000|2021-06-01 08:18:40|26677.48|26677.48|26673.94|26673.94|26677.48|26677.48|26673.94|26673.94|0
1622535530000|2021-06-01 08:18:50|26677.48|26677.48|26681.01|26681.01|26681.01|26681.01|26677.48|26677.48|0
1622535540000|2021-06-01 08:19:00|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|0
1622535550000|2021-06-01 08:19:10|26691.62|26691.62|26691.62|26691.62|26691.62|26691.62|26684.55|26684.55|0
1622535560000|2021-06-01 08:19:20|26695.15|26695.15|26691.62|26691.62|26695.15|26695.15|26691.62|26691.62|0
1622535600000|2021-06-01 08:20:00|26692.22|26692.22|26695.76|26695.76|26695.76|26695.76|26692.22|26692.22|0
1622535610000|2021-06-01 08:20:10|26695.51|26695.51|26695.51|26695.51|26695.51|26695.51|26695.51|26695.51|0
1622535620000|2021-06-01 08:20:20|26695.92|26695.92|26695.92|26695.92|26699.46|26699.46|26692.39|26692.39|0
1622535630000|2021-06-01 08:20:30|26692.39|26692.39|26692.39|26692.39|26692.39|26692.39|26692.39|26692.39|0
1622535640000|2021-06-01 08:20:40|26691.79|26691.79|26681.18|26681.18|26691.79|26691.79|26681.18|26681.18|0
1622535660000|2021-06-01 08:21:00|26680.36|26680.36|26669.76|26669.76|26680.36|26680.36|26669.76|26669.76|0
1622535670000|2021-06-01 08:21:10|26676.83|26676.83|26673.29|26673.29|26676.83|26676.83|26673.29|26673.29|0
1622535680000|2021-06-01 08:21:20|26670.89|26670.89|26675.03|26675.03|26675.03|26675.03|26670.89|26670.89|0
1622535700000|2021-06-01 08:21:40|26678.56|26678.56|26689.77|26689.77|26689.77|26689.77|26678.56|26678.56|0
1622535710000|2021-06-01 08:21:50|26686.23|26686.23|26686.23|26686.23|26686.23|26686.23|26686.23|26686.23|0
1622535720000|2021-06-01 08:22:00|26682.7|26682.7|26679.16|26679.16|26682.7|26682.7|26679.16|26679.16|0
1622535750000|2021-06-01 08:22:30|26668.56|26668.56|26672.09|26672.09|26672.09|26672.09|26668.56|26668.56|0
1622535780000|2021-06-01 08:23:00|26668.56|26668.56|26661.49|26661.49|26668.56|26668.56|26661.49|26661.49|0
1622535800000|2021-06-01 08:23:20|26661.08|26661.08|26661.08|26661.08|26661.08|26661.08|26660.67|26660.67|0
1622535900000|2021-06-01 08:25:00|26657.54|26657.54|26657.54|26657.54|26657.54|26657.54|26657.54|26657.54|0
1622535920000|2021-06-01 08:25:20|26658.77|26658.77|26658.77|26658.77|26658.77|26658.77|26658.77|26658.77|0
1622535960000|2021-06-01 08:26:00|26662.31|26662.31|26662.91|26662.91|26662.91|26662.91|26662.31|26662.31|0
1622535970000|2021-06-01 08:26:10|26666.44|26666.44|26670.58|26670.58|26670.58|26670.58|26666.44|26666.44|0
1622535980000|2021-06-01 08:26:20|26670.99|26670.99|26681.83|26681.83|26682.56|26682.56|26670.99|26670.99|0
1622536000000|2021-06-01 08:26:40|26678.3|26678.3|26678.3|26678.3|26678.3|26678.3|26678.3|26678.3|0
1622536010000|2021-06-01 08:26:50|26677.7|26677.7|26674.16|26674.16|26677.7|26677.7|26674.16|26674.16|0
1622536020000|2021-06-01 08:27:00|26677.7|26677.7|26674.16|26674.16|26677.7|26677.7|26674.16|26674.16|0
1622536030000|2021-06-01 08:27:10|26670.63|26670.63|26670.63|26670.63|26670.63|26670.63|26670.63|26670.63|0
1622536040000|2021-06-01 08:27:20|26669.66|26669.66|26668.78|26668.78|26672.31|26672.31|26668.46|26668.46|0
1622536050000|2021-06-01 08:27:30|26672.31|26672.31|26668.78|26668.78|26672.31|26672.31|26668.78|26668.78|0
1622536060000|2021-06-01 08:27:40|26668.05|26668.05|26664.52|26664.52|26668.05|26668.05|26664.52|26664.52|0
1622536070000|2021-06-01 08:27:50|26668.05|26668.05|26668.05|26668.05|26668.05|26668.05|26668.05|26668.05|0
1622536100000|2021-06-01 08:28:20|26664.52|26664.52|26661.8|26661.8|26664.52|26664.52|26660.98|26660.98|0
1622536110000|2021-06-01 08:28:30|26668.87|26668.87|26668.87|26668.87|26668.87|26668.87|26668.87|26668.87|0
1622536220000|2021-06-01 08:30:20|26672.41|26672.41|26678.88|26678.88|26679.48|26679.48|26672.41|26672.41|0
1622536230000|2021-06-01 08:30:30|26682.41|26682.41|26685.95|26685.95|26685.95|26685.95|26682.41|26682.41|0
1622536240000|2021-06-01 08:30:40|26689.48|26689.48|26689.48|26689.48|26693.02|26693.02|26689.48|26689.48|0
1622536250000|2021-06-01 08:30:50|26696.55|26696.55|26693.02|26693.02|26696.55|26696.55|26693.02|26693.02|0
1622536260000|2021-06-01 08:31:00|26700.09|26700.09|26688.4|26688.4|26700.09|26700.09|26688.4|26688.4|0
1622536280000|2021-06-01 08:31:20|26688.64|26688.64|26685.1|26685.1|26688.64|26688.64|26685.1|26685.1|0
1622536290000|2021-06-01 08:31:30|26692.17|26692.17|26692.17|26692.17|26692.17|26692.17|26692.17|26692.17|0
1622536300000|2021-06-01 08:31:40|26688.64|26688.64|26695.71|26695.71|26695.71|26695.71|26688.64|26688.64|0
1622536310000|2021-06-01 08:31:50|26699.24|26699.24|26695.71|26695.71|26699.24|26699.24|26695.71|26695.71|0
1622536320000|2021-06-01 08:32:00|26702.78|26702.78|26703.98|26703.98|26703.98|26703.98|26702.78|26702.78|0
1622536360000|2021-06-01 08:32:40|26700.45|26700.45|26700.45|26700.45|26700.45|26700.45|26700.45|26700.45|0
1622536370000|2021-06-01 08:32:50|26696.91|26696.91|26700.45|26700.45|26700.45|26700.45|26696.91|26696.91|0
1622536380000|2021-06-01 08:33:00|26703.98|26703.98|26707.52|26707.52|26707.52|26707.52|26703.98|26703.98|0
1622536430000|2021-06-01 08:33:50|26711.05|26711.05|26711.05|26711.05|26711.05|26711.05|26711.05|26711.05|0
1622536440000|2021-06-01 08:34:00|26707.52|26707.52|26707.52|26707.52|26707.52|26707.52|26707.52|26707.52|0
1622536470000|2021-06-01 08:34:30|26703.98|26703.98|26703.98|26703.98|26703.98|26703.98|26703.98|26703.98|0
1622536490000|2021-06-01 08:34:50|26693.38|26693.38|26700.45|26700.45|26700.45|26700.45|26693.38|26693.38|0
1622536510000|2021-06-01 08:35:10|26701.05|26701.05|26715.19|26715.19|26715.19|26715.19|26701.05|26701.05|0
1622536520000|2021-06-01 08:35:20|26716.01|26716.01|26719.54|26719.54|26719.54|26719.54|26716.01|26716.01|0
1622536530000|2021-06-01 08:35:30|26712.47|26712.47|26701.87|26701.87|26712.47|26712.47|26701.87|26701.87|0
1622536550000|2021-06-01 08:35:50|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|0
1622536560000|2021-06-01 08:36:00|26708.94|26708.94|26712.47|26712.47|26712.47|26712.47|26708.94|26708.94|0
1622536570000|2021-06-01 08:36:10|26708.94|26708.94|26698.33|26698.33|26708.94|26708.94|26698.33|26698.33|0
1622536590000|2021-06-01 08:36:30|26687.73|26687.73|26684.19|26684.19|26687.73|26687.73|26684.19|26684.19|0
1622536600000|2021-06-01 08:36:40|26687.73|26687.73|26687.73|26687.73|26687.73|26687.73|26687.73|26687.73|0
1622536610000|2021-06-01 08:36:50|26684.19|26684.19|26684.19|26684.19|26684.19|26684.19|26684.19|26684.19|0
1622536620000|2021-06-01 08:37:00|26683.78|26683.78|26687.32|26687.32|26687.32|26687.32|26683.78|26683.78|0
1622536640000|2021-06-01 08:37:20|26680.25|26680.25|26680.25|26680.25|26680.25|26680.25|26680.25|26680.25|0
1622536670000|2021-06-01 08:37:50|26676.71|26676.71|26676.71|26676.71|26676.71|26676.71|26676.71|26676.71|0
1622536680000|2021-06-01 08:38:00|26680.25|26680.25|26683.78|26683.78|26683.78|26683.78|26680.25|26680.25|0
1622536690000|2021-06-01 08:38:10|26684.19|26684.19|26673.59|26673.59|26684.19|26684.19|26673.59|26673.59|0
1622536700000|2021-06-01 08:38:20|26677.12|26677.12|26677.12|26677.12|26677.12|26677.12|26677.12|26677.12|0
1622536710000|2021-06-01 08:38:30|26684.19|26684.19|26684.19|26684.19|26684.19|26684.19|26684.19|26684.19|0
1622536740000|2021-06-01 08:39:00|26687.73|26687.73|26688.14|26688.14|26688.14|26688.14|26687.73|26687.73|0
1622536750000|2021-06-01 08:39:10|26684.6|26684.6|26684.6|26684.6|26684.6|26684.6|26684.6|26684.6|0
1622536760000|2021-06-01 08:39:20|26688.14|26688.14|26688.14|26688.14|26688.14|26688.14|26688.14|26688.14|0
1622536770000|2021-06-01 08:39:30|26684.6|26684.6|26684.6|26684.6|26684.6|26684.6|26684.6|26684.6|0
1622536800000|2021-06-01 08:40:00|26677.53|26677.53|26667.53|26667.53|26677.53|26677.53|26666.93|26666.93|0
1622536810000|2021-06-01 08:40:10|26667.12|26667.12|26667.12|26667.12|26667.12|26667.12|26667.12|26667.12|0
1622536840000|2021-06-01 08:40:40|26663.58|26663.58|26660.05|26660.05|26663.58|26663.58|26660.05|26660.05|0
1622536870000|2021-06-01 08:41:10|26663.58|26663.58|26663.58|26663.58|26663.58|26663.58|26663.58|26663.58|0
1622536880000|2021-06-01 08:41:20|26664.06|26664.06|26664.06|26664.06|26664.06|26664.06|26664.06|26664.06|0
1622536890000|2021-06-01 08:41:30|26667.6|26667.6|26667.6|26667.6|26667.6|26667.6|26667.6|26667.6|0
1622536910000|2021-06-01 08:41:50|26671.13|26671.13|26674.67|26674.67|26674.67|26674.67|26671.13|26671.13|0
1622536940000|2021-06-01 08:42:20|26667.6|26667.6|26667.84|26667.84|26667.84|26667.84|26667.6|26667.6|0
1622536950000|2021-06-01 08:42:30|26671.38|26671.38|26671.38|26671.38|26671.38|26671.38|26671.38|26671.38|0
1622536960000|2021-06-01 08:42:40|26671.13|26671.13|26671.13|26671.13|26671.13|26671.13|26671.13|26671.13|0
1622536990000|2021-06-01 08:43:10|26667.6|26667.6|26667.6|26667.6|26667.6|26667.6|26667.6|26667.6|0
1622537000000|2021-06-01 08:43:20|26664.06|26664.06|26664.06|26664.06|26664.06|26664.06|26664.06|26664.06|0
1622537030000|2021-06-01 08:43:50|26660.53|26660.53|26660.53|26660.53|26660.53|26660.53|26660.53|26660.53|0
1622537040000|2021-06-01 08:44:00|26661.73|26661.73|26665.27|26665.27|26665.27|26665.27|26661.73|26661.73|0
1622537050000|2021-06-01 08:44:10|26666.09|26666.09|26666.09|26666.09|26666.09|26666.09|26666.09|26666.09|0
1622537060000|2021-06-01 08:44:20|26662.55|26662.55|26662.55|26662.55|26662.55|26662.55|26662.55|26662.55|0
1622537070000|2021-06-01 08:44:30|26666.09|26666.09|26670.22|26670.22|26670.22|26670.22|26666.09|26666.09|0
1622537100000|2021-06-01 08:45:00|26677.29|26677.29|26677.29|26677.29|26677.29|26677.29|26677.29|26677.29|0
1622537110000|2021-06-01 08:45:10|26673.76|26673.76|26673.76|26673.76|26673.76|26673.76|26673.76|26673.76|0
1622537160000|2021-06-01 08:46:00|26677.29|26677.29|26680.83|26680.83|26680.83|26680.83|26673.76|26673.76|0
1622537180000|2021-06-01 08:46:20|26687.9|26687.9|26687.9|26687.9|26687.9|26687.9|26687.9|26687.9|0
1622537200000|2021-06-01 08:46:40|26691.43|26691.43|26691.43|26691.43|26691.43|26691.43|26691.43|26691.43|0
1622537230000|2021-06-01 08:47:10|26694.97|26694.97|26694.97|26694.97|26694.97|26694.97|26694.97|26694.97|0
1622537240000|2021-06-01 08:47:20|26691.43|26691.43|26691.43|26691.43|26691.43|26691.43|26691.43|26691.43|0
1622537260000|2021-06-01 08:47:40|26694.97|26694.97|26694.97|26694.97|26694.97|26694.97|26694.97|26694.97|0
1622537290000|2021-06-01 08:48:10|26698.5|26698.5|26699.7|26699.7|26699.7|26699.7|26698.5|26698.5|0
1622537310000|2021-06-01 08:48:30|26700.11|26700.11|26700.52|26700.52|26700.52|26700.52|26700.11|26700.11|0
1622537340000|2021-06-01 08:49:00|26704.06|26704.06|26704.06|26704.06|26704.06|26704.06|26704.06|26704.06|0
1622537350000|2021-06-01 08:49:10|26707.59|26707.59|26708.19|26708.19|26708.19|26708.19|26707.59|26707.59|0
1622537380000|2021-06-01 08:49:40|26708.92|26708.92|26708.92|26708.92|26708.92|26708.92|26708.92|26708.92|0
1622537390000|2021-06-01 08:49:50|26705.38|26705.38|26705.38|26705.38|26705.38|26705.38|26705.38|26705.38|0
1622537410000|2021-06-01 08:50:10|26708.92|26708.92|26708.92|26708.92|26708.92|26708.92|26708.92|26708.92|0
1622537430000|2021-06-01 08:50:30|26712.45|26712.45|26715.99|26715.99|26715.99|26715.99|26712.45|26712.45|0
1622537440000|2021-06-01 08:50:40|26719.52|26719.52|26719.52|26719.52|26719.52|26719.52|26719.52|26719.52|0
1622537450000|2021-06-01 08:50:50|26720.72|26720.72|26720.72|26720.72|26720.72|26720.72|26720.72|26720.72|0
1622537460000|2021-06-01 08:51:00|26724.26|26724.26|26738.4|26738.4|26738.4|26738.4|26724.26|26724.26|0
1622537490000|2021-06-01 08:51:30|26737.92|26737.92|26737.43|26737.43|26737.92|26737.92|26737.43|26737.43|0
1622537500000|2021-06-01 08:51:40|26740.97|26740.97|26740.97|26740.97|26740.97|26740.97|26740.97|26740.97|0
1622537530000|2021-06-01 08:52:10|26744.5|26744.5|26744.5|26744.5|26744.5|26744.5|26744.5|26744.5|0
1622537560000|2021-06-01 08:52:40|26740.97|26740.97|26740.97|26740.97|26740.97|26740.97|26740.97|26740.97|0
1622537580000|2021-06-01 08:53:00|26744.5|26744.5|26748.04|26748.04|26748.04|26748.04|26744.5|26744.5|0
1622537590000|2021-06-01 08:53:10|26744.5|26744.5|26744.5|26744.5|26744.5|26744.5|26744.5|26744.5|0
1622537610000|2021-06-01 08:53:30|26748.04|26748.04|26748.04|26748.04|26748.04|26748.04|26748.04|26748.04|0
1622537620000|2021-06-01 08:53:40|26751.57|26751.57|26751.57|26751.57|26751.57|26751.57|26751.57|26751.57|0
1622537650000|2021-06-01 08:54:10|26755.11|26755.11|26758.64|26758.64|26758.64|26758.64|26755.11|26755.11|0
1622537660000|2021-06-01 08:54:20|26759.24|26759.24|26759.24|26759.24|26759.24|26759.24|26759.24|26759.24|0
1622537670000|2021-06-01 08:54:30|26762.78|26762.78|26762.78|26762.78|26762.78|26762.78|26762.78|26762.78|0
1622537680000|2021-06-01 08:54:40|26769.85|26769.85|26769.85|26769.85|26769.85|26769.85|26769.85|26769.85|0
1622537700000|2021-06-01 08:55:00|26773.38|26773.38|26773.38|26773.38|26773.38|26773.38|26773.38|26773.38|0
1622537710000|2021-06-01 08:55:10|26766.31|26766.31|26773.38|26773.38|26773.38|26773.38|26766.31|26766.31|0
1622537720000|2021-06-01 08:55:20|26776.92|26776.92|26778.6|26778.6|26778.6|26778.6|26776.92|26776.92|0
1622537770000|2021-06-01 08:56:10|26782.14|26782.14|26782.14|26782.14|26785.67|26785.67|26782.14|26782.14|0
1622537810000|2021-06-01 08:56:50|26778.6|26778.6|26782.74|26782.74|26782.74|26782.74|26775.07|26775.07|0
1622537820000|2021-06-01 08:57:00|26786.27|26786.27|26786.27|26786.27|26786.27|26786.27|26786.27|26786.27|0
1622537830000|2021-06-01 08:57:10|26789.81|26789.81|26793.35|26793.35|26793.35|26793.35|26789.81|26789.81|0
1622537840000|2021-06-01 08:57:20|26789.81|26789.81|26790.22|26790.22|26790.22|26790.22|26789.81|26789.81|0
1622537850000|2021-06-01 08:57:30|26789.02|26789.02|26789.02|26789.02|26789.02|26789.02|26789.02|26789.02|0
1622537910000|2021-06-01 08:58:30|26785.48|26785.48|26785.48|26785.48|26785.48|26785.48|26785.48|26785.48|0
1622537960000|2021-06-01 08:59:20|26781.95|26781.95|26781.95|26781.95|26781.95|26781.95|26781.95|26781.95|0
1622537970000|2021-06-01 08:59:30|26778.41|26778.41|26778.41|26778.41|26778.41|26778.41|26778.41|26778.41|0
1622537980000|2021-06-01 08:59:40|26778.17|26778.17|26778.17|26778.17|26778.17|26778.17|26778.17|26778.17|0
1622537990000|2021-06-01 08:59:50|26774.64|26774.64|26774.64|26774.64|26774.64|26774.64|26774.64|26774.64|0
1622538000000|2021-06-01 09:00:00|26774.04|26774.04|26773.03|26773.03|26774.04|26774.04|26773.03|26773.03|0
1622538020000|2021-06-01 09:00:20|26771.82|26771.82|26771.82|26771.82|26771.82|26771.82|26771.82|26771.82|0
1622538030000|2021-06-01 09:00:30|26771.22|26771.22|26771.22|26771.22|26771.22|26771.22|26771.22|26771.22|0
1622538040000|2021-06-01 09:00:40|26771.95|26771.95|26772.19|26772.19|26772.19|26772.19|26771.95|26771.95|0
1622538070000|2021-06-01 09:01:10|26773.39|26773.39|26773.39|26773.39|26773.39|26773.39|26773.39|26773.39|0
1622538100000|2021-06-01 09:01:40|26769.86|26769.86|26769.86|26769.86|26769.86|26769.86|26769.86|26769.86|0
1622538120000|2021-06-01 09:02:00|26766.32|26766.32|26769.86|26769.86|26769.86|26769.86|26766.32|26766.32|0
1622538130000|2021-06-01 09:02:10|26769.37|26769.37|26769.37|26769.37|26769.37|26769.37|26769.37|26769.37|0
1622538160000|2021-06-01 09:02:40|26772.91|26772.91|26772.91|26772.91|26772.91|26772.91|26772.91|26772.91|0
1622538180000|2021-06-01 09:03:00|26776.44|26776.44|26776.44|26776.44|26776.44|26776.44|26776.44|26776.44|0
1622538190000|2021-06-01 09:03:10|26776.93|26776.93|26769.86|26769.86|26776.93|26776.93|26769.86|26769.86|0
1622538200000|2021-06-01 09:03:20|26762.79|26762.79|26762.79|26762.79|26762.79|26762.79|26762.79|26762.79|0
1622538210000|2021-06-01 09:03:30|26763.51|26763.51|26763.51|26763.51|26763.51|26763.51|26763.51|26763.51|0
1622538220000|2021-06-01 09:03:40|26763.27|26763.27|26762.06|26762.06|26763.27|26763.27|26762.06|26762.06|0
1622538230000|2021-06-01 09:03:50|26761.82|26761.82|26761.82|26761.82|26761.82|26761.82|26761.82|26761.82|0
1622538240000|2021-06-01 09:04:00|26763.03|26763.03|26763.03|26763.03|26763.03|26763.03|26763.03|26763.03|0
1622538250000|2021-06-01 09:04:10|26762.62|26762.62|26762.62|26762.62|26762.62|26762.62|26762.62|26762.62|0
1622538260000|2021-06-01 09:04:20|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|0
1622538290000|2021-06-01 09:04:50|26763.1|26763.1|26763.1|26763.1|26763.1|26763.1|26762.86|26762.86|0
1622538300000|2021-06-01 09:05:00|26762.13|26762.13|26755.31|26755.31|26762.38|26762.38|26755.31|26755.31|0
1622538310000|2021-06-01 09:05:10|26758.84|26758.84|26758.84|26758.84|26758.84|26758.84|26758.84|26758.84|0
1622538340000|2021-06-01 09:05:40|26762.38|26762.38|26762.62|26762.62|26763.1|26763.1|26761.89|26761.89|0
1622538350000|2021-06-01 09:05:50|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|0
1622538360000|2021-06-01 09:06:00|26759.56|26759.56|26759.56|26759.56|26759.56|26759.56|26759.56|26759.56|0
1622538370000|2021-06-01 09:06:10|26758.96|26758.96|26758.96|26758.96|26758.96|26758.96|26758.96|26758.96|0
1622538380000|2021-06-01 09:06:20|26762.5|26762.5|26762.5|26762.5|26762.5|26762.5|26762.5|26762.5|0
1622538390000|2021-06-01 09:06:30|26766.03|26766.03|26769.57|26769.57|26769.57|26769.57|26766.03|26766.03|0
1622538400000|2021-06-01 09:06:40|26773.1|26773.1|26773.1|26773.1|26773.1|26773.1|26773.1|26773.1|0
1622538410000|2021-06-01 09:06:50|26772.38|26772.38|26775.92|26775.92|26775.92|26775.92|26771.17|26771.17|0
1622538420000|2021-06-01 09:07:00|26775.67|26775.67|26775.67|26775.67|26775.67|26775.67|26775.67|26775.67|0
1622538440000|2021-06-01 09:07:20|26776.16|26776.16|26776.4|26776.4|26776.4|26776.4|26775.67|26775.67|0
1622538450000|2021-06-01 09:07:30|26776.64|26776.64|26776.64|26776.64|26776.64|26776.64|26776.4|26776.4|0
1622538460000|2021-06-01 09:07:40|26777.12|26777.12|26780.17|26780.17|26780.17|26780.17|26776.64|26776.64|0
1622538470000|2021-06-01 09:07:50|26779.93|26779.93|26780.75|26780.75|26780.75|26780.75|26779.93|26779.93|0
1622538480000|2021-06-01 09:08:00|26787.82|26787.82|26787.82|26787.82|26787.82|26787.82|26787.82|26787.82|0
1622538490000|2021-06-01 09:08:10|26791.36|26791.36|26791.36|26791.36|26791.36|26791.36|26791.36|26791.36|0
1622538500000|2021-06-01 09:08:20|26784.29|26784.29|26783.69|26783.69|26784.29|26784.29|26783.69|26783.69|0
1622538520000|2021-06-01 09:08:40|26780.15|26780.15|26783.69|26783.69|26783.69|26783.69|26780.15|26780.15|0
1622538530000|2021-06-01 09:08:50|26780.15|26780.15|26779.67|26779.67|26780.15|26780.15|26779.67|26779.67|0
1622538550000|2021-06-01 09:09:10|26783.2|26783.2|26783.2|26783.2|26783.2|26783.2|26783.2|26783.2|0
1622538560000|2021-06-01 09:09:20|26782.6|26782.6|26779.07|26779.07|26782.6|26782.6|26779.07|26779.07|0
1622538570000|2021-06-01 09:09:30|26782.6|26782.6|26786.14|26786.14|26786.14|26786.14|26782.6|26782.6|0
1622538580000|2021-06-01 09:09:40|26785.73|26785.73|26785.73|26785.73|26785.73|26785.73|26785.73|26785.73|0
1622538590000|2021-06-01 09:09:50|26786.21|26786.21|26789.75|26789.75|26789.75|26789.75|26786.21|26786.21|0
1622538610000|2021-06-01 09:10:10|26790.16|26790.16|26797.23|26797.23|26797.23|26797.23|26790.16|26790.16|0
1622538620000|2021-06-01 09:10:20|26793.69|26793.69|26801.36|26801.36|26801.96|26801.96|26793.69|26793.69|0
1622538630000|2021-06-01 09:10:30|26801.6|26801.6|26801.12|26801.12|26801.85|26801.85|26800.88|26800.88|0
1622538640000|2021-06-01 09:10:40|26800.88|26800.88|26800.88|26800.88|26800.88|26800.88|26800.88|26800.88|0
1622538660000|2021-06-01 09:11:00|26807.95|26807.95|26807.95|26807.95|26807.95|26807.95|26807.95|26807.95|0
1622538690000|2021-06-01 09:11:30|26800.88|26800.88|26790.27|26790.27|26800.88|26800.88|26790.27|26790.27|0
1622538700000|2021-06-01 09:11:40|26793.81|26793.81|26800.88|26800.88|26800.88|26800.88|26793.81|26793.81|0
1622538710000|2021-06-01 09:11:50|26804.41|26804.41|26783.2|26783.2|26804.41|26804.41|26783.2|26783.2|0
1622538720000|2021-06-01 09:12:00|26793.81|26793.81|26797.34|26797.34|26797.34|26797.34|26793.81|26793.81|0
1622538740000|2021-06-01 09:12:20|26793.81|26793.81|26793.81|26793.81|26793.81|26793.81|26793.81|26793.81|0
1622538760000|2021-06-01 09:12:40|26800.88|26800.88|26800.88|26800.88|26800.88|26800.88|26800.88|26800.88|0
1622538780000|2021-06-01 09:13:00|26800.64|26800.64|26800.64|26800.64|26800.88|26800.88|26800.64|26800.64|0
1622538790000|2021-06-01 09:13:10|26807.71|26807.71|26808.91|26808.91|26812.44|26812.44|26807.71|26807.71|0
1622538820000|2021-06-01 09:13:40|26809.73|26809.73|26809.97|26809.97|26809.97|26809.97|26809.73|26809.73|0
1622538830000|2021-06-01 09:13:50|26813.51|26813.51|26813.51|26813.51|26813.51|26813.51|26813.51|26813.51|0
1622538840000|2021-06-01 09:14:00|26809.97|26809.97|26813.51|26813.51|26813.51|26813.51|26809.97|26809.97|0
1622538850000|2021-06-01 09:14:10|26809.97|26809.97|26809.97|26809.97|26809.97|26809.97|26809.97|26809.97|0
1622538860000|2021-06-01 09:14:20|26813.51|26813.51|26817.04|26817.04|26817.04|26817.04|26813.51|26813.51|0
1622538870000|2021-06-01 09:14:30|26820.58|26820.58|26820.58|26820.58|26820.58|26820.58|26820.58|26820.58|0
1622538900000|2021-06-01 09:15:00|26824.11|26824.11|26824.11|26824.11|26824.11|26824.11|26824.11|26824.11|0
1622538910000|2021-06-01 09:15:10|26827.65|26827.65|26824.11|26824.11|26827.65|26827.65|26824.11|26824.11|0
1622538920000|2021-06-01 09:15:20|26831.18|26831.18|26831.59|26831.59|26831.59|26831.59|26831.18|26831.18|0
1622538930000|2021-06-01 09:15:30|26831.18|26831.18|26831.18|26831.18|26831.18|26831.18|26831.18|26831.18|0
1622538960000|2021-06-01 09:16:00|26831.66|26831.66|26835.92|26835.92|26835.92|26835.92|26831.66|26831.66|0
1622538970000|2021-06-01 09:16:10|26835.2|26835.2|26835.2|26835.2|26835.2|26835.2|26835.2|26835.2|0
1622538980000|2021-06-01 09:16:20|26836.02|26836.02|26843.09|26843.09|26843.09|26843.09|26836.02|26836.02|0
1622538990000|2021-06-01 09:16:30|26839.55|26839.55|26839.55|26839.55|26839.55|26839.55|26839.55|26839.55|0
1622539000000|2021-06-01 09:16:40|26836.02|26836.02|26833.21|26833.21|26836.02|26836.02|26832.48|26832.48|0
1622539010000|2021-06-01 09:16:50|26829.67|26829.67|26829.67|26829.67|26829.67|26829.67|26829.67|26829.67|0
1622539030000|2021-06-01 09:17:10|26833.21|26833.21|26833.93|26833.93|26833.93|26833.93|26833.21|26833.21|0
1622539040000|2021-06-01 09:17:20|26832.97|26832.97|26818.58|26818.58|26832.97|26832.97|26818.58|26818.58|0
1622539050000|2021-06-01 09:17:30|26818.34|26818.34|26818.34|26818.34|26818.34|26818.34|26818.34|26818.34|0
1622539060000|2021-06-01 09:17:40|26820.15|26820.15|26818.94|26818.94|26820.15|26820.15|26818.94|26818.94|0
1622539110000|2021-06-01 09:18:30|26819.19|26819.19|26819.19|26819.19|26819.67|26819.67|26819.19|26819.19|0
1622539120000|2021-06-01 09:18:40|26818.94|26818.94|26812.28|26812.28|26818.94|26818.94|26811.87|26811.87|0
1622539140000|2021-06-01 09:19:00|26815.82|26815.82|26813.25|26813.25|26815.82|26815.82|26812.28|26812.28|0
1622539190000|2021-06-01 09:19:50|26812.77|26812.77|26812.77|26812.77|26812.77|26812.77|26812.77|26812.77|0
1622539200000|2021-06-01 09:20:00|26812.53|26812.53|26812.12|26812.12|26812.53|26812.53|26812.12|26812.12|0
1622539210000|2021-06-01 09:20:10|26811.87|26811.87|26811.87|26811.87|26811.87|26811.87|26811.87|26811.87|0
1622539230000|2021-06-01 09:20:30|26812.69|26812.69|26812.69|26812.69|26812.69|26812.69|26812.69|26812.69|0
1622539260000|2021-06-01 09:21:00|26816.23|26816.23|26819.76|26819.76|26819.76|26819.76|26816.23|26816.23|0
1622539270000|2021-06-01 09:21:10|26819.04|26819.04|26822.82|26822.82|26822.82|26822.82|26819.04|26819.04|0
1622539300000|2021-06-01 09:21:40|26822|26822|26822|26822|26822|26822|26822|26822|0
1622539310000|2021-06-01 09:21:50|26821.4|26821.4|26821.4|26821.4|26821.4|26821.4|26821.4|26821.4|0
1622539320000|2021-06-01 09:22:00|26817.86|26817.86|26817.86|26817.86|26817.86|26817.86|26817.86|26817.86|0
1622539330000|2021-06-01 09:22:10|26818.58|26818.58|26825.66|26825.66|26825.66|26825.66|26818.58|26818.58|0
1622539340000|2021-06-01 09:22:20|26818.58|26818.58|26818.58|26818.58|26818.58|26818.58|26818.58|26818.58|0
1622539350000|2021-06-01 09:22:30|26818.99|26818.99|26818.99|26818.99|26818.99|26818.99|26818.99|26818.99|0
1622539380000|2021-06-01 09:23:00|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|0
1622539390000|2021-06-01 09:23:10|26825.82|26825.82|26825.82|26825.82|26825.82|26825.82|26825.82|26825.82|0
1622539470000|2021-06-01 09:24:30|26822.29|26822.29|26822.29|26822.29|26822.29|26822.29|26822.29|26822.29|0
1622539500000|2021-06-01 09:25:00|26825.82|26825.82|26826.42|26826.42|26826.42|26826.42|26825.82|26825.82|0
1622539510000|2021-06-01 09:25:10|26825.22|26825.22|26825.22|26825.22|26825.22|26825.22|26825.22|26825.22|0
1622539530000|2021-06-01 09:25:30|26821.69|26821.69|26814.21|26814.21|26821.69|26821.69|26814.21|26814.21|0
1622539550000|2021-06-01 09:25:50|26817.74|26817.74|26817.74|26817.74|26817.74|26817.74|26817.74|26817.74|0
1622539560000|2021-06-01 09:26:00|26818.15|26818.15|26818.15|26818.15|26818.15|26818.15|26818.15|26818.15|0
1622539620000|2021-06-01 09:27:00|26817.74|26817.74|26817.98|26817.98|26817.98|26817.98|26817.74|26817.74|0
1622539630000|2021-06-01 09:27:10|26817.74|26817.74|26818.8|26818.8|26818.8|26818.8|26814.45|26814.45|0
1622539660000|2021-06-01 09:27:40|26818.32|26818.32|26818.32|26818.32|26818.32|26818.32|26818.32|26818.32|0
1622539690000|2021-06-01 09:28:10|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|26818.56|0
1622539710000|2021-06-01 09:28:30|26815.03|26815.03|26815.03|26815.03|26815.03|26815.03|26815.03|26815.03|0
1622539720000|2021-06-01 09:28:40|26815.27|26815.27|26818.56|26818.56|26818.56|26818.56|26815.03|26815.03|0
1622539760000|2021-06-01 09:29:20|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|0
1622539770000|2021-06-01 09:29:30|26818.56|26818.56|26819.16|26819.16|26819.16|26819.16|26818.56|26818.56|0
1622539780000|2021-06-01 09:29:40|26819.4|26819.4|26822.7|26822.7|26822.7|26822.7|26819.16|26819.16|0
1622539800000|2021-06-01 09:30:00|26826.23|26826.23|26822.29|26822.29|26826.23|26826.23|26822.29|26822.29|0
1622539810000|2021-06-01 09:30:10|26818.75|26818.75|26819.16|26819.16|26819.16|26819.16|26818.75|26818.75|0
1622539820000|2021-06-01 09:30:20|26822.7|26822.7|26826.83|26826.83|26826.83|26826.83|26822.7|26822.7|0
1622539830000|2021-06-01 09:30:30|26827.24|26827.24|26830.78|26830.78|26830.78|26830.78|26827.24|26827.24|0
1622539850000|2021-06-01 09:30:50|26834.31|26834.31|26837.85|26837.85|26837.85|26837.85|26834.31|26834.31|0
1622539860000|2021-06-01 09:31:00|26834.31|26834.31|26834.91|26834.91|26834.91|26834.91|26834.31|26834.31|0
1622539870000|2021-06-01 09:31:10|26831.38|26831.38|26827.84|26827.84|26831.38|26831.38|26827.84|26827.84|0
1622539890000|2021-06-01 09:31:30|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|0
1622539920000|2021-06-01 09:32:00|26834.91|26834.91|26834.91|26834.91|26834.91|26834.91|26834.91|26834.91|0
1622539930000|2021-06-01 09:32:10|26838.45|26838.45|26838.45|26838.45|26838.45|26838.45|26838.45|26838.45|0
1622539940000|2021-06-01 09:32:20|26841.98|26841.98|26841.98|26841.98|26841.98|26841.98|26841.98|26841.98|0
1622539950000|2021-06-01 09:32:30|26841.74|26841.74|26841.74|26841.74|26841.74|26841.74|26841.74|26841.74|0
1622539960000|2021-06-01 09:32:40|26845.28|26845.28|26845.28|26845.28|26845.28|26845.28|26845.28|26845.28|0
1622539970000|2021-06-01 09:32:50|26848.81|26848.81|26848.81|26848.81|26848.81|26848.81|26848.81|26848.81|0
1622540020000|2021-06-01 09:33:40|26852.35|26852.35|26852.35|26852.35|26852.35|26852.35|26852.35|26852.35|0
1622540030000|2021-06-01 09:33:50|26855.88|26855.88|26852.35|26852.35|26859.42|26859.42|26852.35|26852.35|0
1622540040000|2021-06-01 09:34:00|26852.76|26852.76|26853.48|26853.48|26853.48|26853.48|26852.76|26852.76|0
1622540090000|2021-06-01 09:34:50|26857.02|26857.02|26857.02|26857.02|26857.02|26857.02|26857.02|26857.02|0
1622540110000|2021-06-01 09:35:10|26853.48|26853.48|26853.48|26853.48|26853.48|26853.48|26853.48|26853.48|0
1622540150000|2021-06-01 09:35:50|26842.88|26842.88|26842.88|26842.88|26842.88|26842.88|26842.88|26842.88|0
1622540160000|2021-06-01 09:36:00|26846.41|26846.41|26850.55|26850.55|26850.55|26850.55|26846.41|26846.41|0
1622540170000|2021-06-01 09:36:10|26849.73|26849.73|26849.97|26849.97|26849.97|26849.97|26849.73|26849.73|0
1622540180000|2021-06-01 09:36:20|26849.37|26849.37|26849.37|26849.37|26849.37|26849.37|26849.37|26849.37|0
1622540190000|2021-06-01 09:36:30|26848.17|26848.17|26837.56|26837.56|26848.17|26848.17|26837.56|26837.56|0
1622540220000|2021-06-01 09:37:00|26837.8|26837.8|26841.34|26841.34|26841.34|26841.34|26837.8|26837.8|0
1622540240000|2021-06-01 09:37:20|26841.1|26841.1|26841.1|26841.1|26841.1|26841.1|26841.1|26841.1|0
1622540250000|2021-06-01 09:37:30|26844.63|26844.63|26848.17|26848.17|26848.17|26848.17|26844.63|26844.63|0
1622540270000|2021-06-01 09:37:50|26848.41|26848.41|26848.41|26848.41|26848.41|26848.41|26848.41|26848.41|0
1622540280000|2021-06-01 09:38:00|26848|26848|26848|26848|26848|26848|26848|26848|0
1622540310000|2021-06-01 09:38:30|26848.48|26848.48|26847.76|26847.76|26848.48|26848.48|26840.93|26840.93|0
1622540320000|2021-06-01 09:38:40|26851.29|26851.29|26851.29|26851.29|26851.29|26851.29|26851.29|26851.29|0
1622540380000|2021-06-01 09:39:40|26850.88|26850.88|26843.81|26843.81|26850.88|26850.88|26843.81|26843.81|0
1622540420000|2021-06-01 09:40:20|26847.35|26847.35|26847.35|26847.35|26847.35|26847.35|26847.35|26847.35|0
1622540450000|2021-06-01 09:40:50|26833.21|26833.21|26833.21|26833.21|26833.21|26833.21|26833.21|26833.21|0
1622540470000|2021-06-01 09:41:10|26833.45|26833.45|26833.21|26833.21|26833.45|26833.45|26833.21|26833.21|0
1622540540000|2021-06-01 09:42:20|26834.41|26834.41|26833.81|26833.81|26834.41|26834.41|26833.81|26833.81|0
1622540570000|2021-06-01 09:42:50|26834.41|26834.41|26834.41|26834.41|26834.41|26834.41|26834.41|26834.41|0
1622540590000|2021-06-01 09:43:10|26837.94|26837.94|26841.48|26841.48|26841.48|26841.48|26837.94|26837.94|0
1622540610000|2021-06-01 09:43:30|26845.01|26845.01|26848.55|26848.55|26848.55|26848.55|26845.01|26845.01|0
1622540620000|2021-06-01 09:43:40|26849.03|26849.03|26849.03|26849.03|26849.03|26849.03|26849.03|26849.03|0
1622540650000|2021-06-01 09:44:10|26849.27|26849.27|26848.79|26848.79|26849.27|26849.27|26848.79|26848.79|0
1622540660000|2021-06-01 09:44:20|26852.33|26852.33|26852.33|26852.33|26852.33|26852.33|26852.33|26852.33|0
1622540670000|2021-06-01 09:44:30|26855.86|26855.86|26855.86|26855.86|26855.86|26855.86|26855.86|26855.86|0
1622540680000|2021-06-01 09:44:40|26859.4|26859.4|26859.4|26859.4|26859.4|26859.4|26859.4|26859.4|0
1622540700000|2021-06-01 09:45:00|26862.93|26862.93|26862.69|26862.69|26862.93|26862.93|26862.69|26862.69|0
1622540720000|2021-06-01 09:45:20|26859.15|26859.15|26862.69|26862.69|26862.69|26862.69|26859.15|26859.15|0
1622540750000|2021-06-01 09:45:50|26866.22|26866.22|26866.22|26866.22|26866.22|26866.22|26866.22|26866.22|0
1622540760000|2021-06-01 09:46:00|26859.15|26859.15|26859.15|26859.15|26859.15|26859.15|26859.15|26859.15|0
1622540820000|2021-06-01 09:47:00|26855.62|26855.62|26852.08|26852.08|26855.62|26855.62|26852.08|26852.08|0
1622540840000|2021-06-01 09:47:20|26855.62|26855.62|26859.15|26859.15|26859.15|26859.15|26852.08|26852.08|0
1622540890000|2021-06-01 09:48:10|26855.62|26855.62|26852.08|26852.08|26855.62|26855.62|26852.08|26852.08|0
1622540910000|2021-06-01 09:48:30|26863.29|26863.29|26864.01|26864.01|26864.01|26864.01|26863.29|26863.29|0
1622540940000|2021-06-01 09:49:00|26867.55|26867.55|26864.01|26864.01|26871.08|26871.08|26860.48|26860.48|0
1622540960000|2021-06-01 09:49:20|26860.48|26860.48|26860.48|26860.48|26860.48|26860.48|26860.48|26860.48|0
1622540980000|2021-06-01 09:49:40|26853.41|26853.41|26853.41|26853.41|26853.41|26853.41|26853.41|26853.41|0
1622540990000|2021-06-01 09:49:50|26854.37|26854.37|26854.37|26854.37|26854.37|26854.37|26854.37|26854.37|0
1622541000000|2021-06-01 09:50:00|26850.84|26850.84|26847.3|26847.3|26850.84|26850.84|26847.3|26847.3|0
1622541010000|2021-06-01 09:50:10|26850.84|26850.84|26854.37|26854.37|26854.37|26854.37|26850.84|26850.84|0
1622541020000|2021-06-01 09:50:20|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|0
1622541040000|2021-06-01 09:50:40|26850.12|26850.12|26850.12|26850.12|26850.12|26850.12|26850.12|26850.12|0
1622541060000|2021-06-01 09:51:00|26846.58|26846.58|26850.12|26850.12|26850.12|26850.12|26846.58|26846.58|0
1622541070000|2021-06-01 09:51:10|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|0
1622541090000|2021-06-01 09:51:30|26857.19|26857.19|26860.72|26860.72|26860.72|26860.72|26857.19|26857.19|0
1622541100000|2021-06-01 09:51:40|26861.2|26861.2|26861.2|26861.2|26861.2|26861.2|26861.2|26861.2|0
1622541120000|2021-06-01 09:52:00|26854.13|26854.13|26850|26850|26854.13|26854.13|26850|26850|0
1622541130000|2021-06-01 09:52:10|26846.46|26846.46|26846.46|26846.46|26846.46|26846.46|26846.46|26846.46|0
1622541150000|2021-06-01 09:52:30|26846.95|26846.95|26846.95|26846.95|26846.95|26846.95|26846.95|26846.95|0
1622541170000|2021-06-01 09:52:50|26846.54|26846.54|26845.81|26845.81|26846.54|26846.54|26845.81|26845.81|0
1622541180000|2021-06-01 09:53:00|26852.88|26852.88|26852.88|26852.88|26852.88|26852.88|26852.88|26852.88|0
1622541220000|2021-06-01 09:53:40|26856.42|26856.42|26856.42|26856.42|26856.42|26856.42|26856.42|26856.42|0
1622541260000|2021-06-01 09:54:20|26852.88|26852.88|26852.88|26852.88|26852.88|26852.88|26852.88|26852.88|0
1622541270000|2021-06-01 09:54:30|26856.42|26856.42|26856.42|26856.42|26856.42|26856.42|26856.42|26856.42|0
1622541290000|2021-06-01 09:54:50|26856.9|26856.9|26853.36|26853.36|26856.9|26856.9|26853.36|26853.36|0
1622541310000|2021-06-01 09:55:10|26853.85|26853.85|26853.85|26853.85|26853.85|26853.85|26853.85|26853.85|0
1622541330000|2021-06-01 09:55:30|26853.25|26853.25|26853.25|26853.25|26853.25|26853.25|26853.25|26853.25|0
1622541340000|2021-06-01 09:55:40|26853.66|26853.66|26853.66|26853.66|26853.66|26853.66|26853.66|26853.66|0
1622541380000|2021-06-01 09:56:20|26852.46|26852.46|26859.53|26859.53|26859.53|26859.53|26852.46|26852.46|0
1622541390000|2021-06-01 09:56:30|26855.99|26855.99|26852.46|26852.46|26855.99|26855.99|26852.46|26852.46|0
1622541400000|2021-06-01 09:56:40|26852.94|26852.94|26849.16|26849.16|26852.94|26852.94|26849.16|26849.16|0
1622541410000|2021-06-01 09:56:50|26842.09|26842.09|26842.09|26842.09|26842.09|26842.09|26842.09|26842.09|0
1622541420000|2021-06-01 09:57:00|26845.63|26845.63|26845.63|26845.63|26849.16|26849.16|26845.63|26845.63|0
1622541470000|2021-06-01 09:57:50|26845.14|26845.14|26845.14|26845.14|26845.14|26845.14|26845.14|26845.14|0
1622541490000|2021-06-01 09:58:10|26848.68|26848.68|26848.68|26848.68|26848.68|26848.68|26848.68|26848.68|0
1622541500000|2021-06-01 09:58:20|26849.28|26849.28|26849.28|26849.28|26849.28|26849.28|26849.28|26849.28|0
1622541520000|2021-06-01 09:58:40|26847.48|26847.48|26848.08|26848.08|26848.08|26848.08|26847.48|26847.48|0
1622541530000|2021-06-01 09:58:50|26847.84|26847.84|26847.84|26847.84|26847.84|26847.84|26847.84|26847.84|0
1622541550000|2021-06-01 09:59:10|26851.37|26851.37|26854.91|26854.91|26854.91|26854.91|26851.37|26851.37|0
1622541600000|2021-06-01 10:00:00|26858.44|26858.44|26859.64|26859.64|26859.64|26859.64|26858.44|26858.44|0
1622541610000|2021-06-01 10:00:10|26856.11|26856.11|26856.11|26856.11|26856.11|26856.11|26856.11|26856.11|0
1622541630000|2021-06-01 10:00:30|26859.64|26859.64|26859.64|26859.64|26859.64|26859.64|26859.64|26859.64|0
1622541670000|2021-06-01 10:01:10|26860.37|26860.37|26856.59|26856.59|26860.37|26860.37|26856.35|26856.35|0
1622541680000|2021-06-01 10:01:20|26860.13|26860.13|26860.13|26860.13|26860.13|26860.13|26860.13|26860.13|0
1622541690000|2021-06-01 10:01:30|26863.66|26863.66|26867.2|26867.2|26867.2|26867.2|26863.66|26863.66|0
1622541700000|2021-06-01 10:01:40|26874.27|26874.27|26889.01|26889.01|26889.01|26889.01|26874.27|26874.27|0
1622541710000|2021-06-01 10:01:50|26892.54|26892.54|26896.32|26896.32|26896.32|26896.32|26892.54|26892.54|0
1622541720000|2021-06-01 10:02:00|26897.14|26897.14|26897.96|26897.96|26897.96|26897.96|26897.14|26897.14|0
1622541730000|2021-06-01 10:02:10|26890.89|26890.89|26889.27|26889.27|26890.89|26890.89|26889.27|26889.27|0
1622541740000|2021-06-01 10:02:20|26882.2|26882.2|26878.67|26878.67|26882.2|26882.2|26878.67|26878.67|0
1622541750000|2021-06-01 10:02:30|26875.13|26875.13|26871.6|26871.6|26875.13|26875.13|26871.6|26871.6|0
1622541780000|2021-06-01 10:03:00|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|26871.19|0
1622541790000|2021-06-01 10:03:10|26867.65|26867.65|26867.65|26867.65|26867.65|26867.65|26867.65|26867.65|0
1622541820000|2021-06-01 10:03:40|26864.12|26864.12|26846.44|26846.44|26864.12|26864.12|26846.44|26846.44|0
1622541830000|2021-06-01 10:03:50|26849.98|26849.98|26846.44|26846.44|26849.98|26849.98|26846.44|26846.44|0
1622541840000|2021-06-01 10:04:00|26845.84|26845.84|26850.1|26850.1|26850.1|26850.1|26845.84|26845.84|0
1622541880000|2021-06-01 10:04:40|26846.56|26846.56|26850.1|26850.1|26850.1|26850.1|26846.56|26846.56|0
1622541920000|2021-06-01 10:05:20|26853.63|26853.63|26853.63|26853.63|26853.63|26853.63|26853.63|26853.63|0
1622541930000|2021-06-01 10:05:30|26850.1|26850.1|26850.58|26850.58|26850.58|26850.58|26850.1|26850.1|0
1622541940000|2021-06-01 10:05:40|26850.34|26850.34|26850.7|26850.7|26850.7|26850.7|26850.1|26850.1|0
1622541950000|2021-06-01 10:05:50|26857.77|26857.77|26857.77|26857.77|26857.77|26857.77|26857.77|26857.77|0
1622541980000|2021-06-01 10:06:20|26850.7|26850.7|26843.63|26843.63|26850.7|26850.7|26843.63|26843.63|0
1622542040000|2021-06-01 10:07:20|26847.16|26847.16|26847.16|26847.16|26847.16|26847.16|26847.16|26847.16|0
1622542050000|2021-06-01 10:07:30|26846.92|26846.92|26846.92|26846.92|26846.92|26846.92|26846.92|26846.92|0
1622542070000|2021-06-01 10:07:50|26850.46|26850.46|26850.46|26850.46|26850.46|26850.46|26850.46|26850.46|0
1622542080000|2021-06-01 10:08:00|26850.05|26850.05|26850.05|26850.05|26850.05|26850.05|26850.05|26850.05|0
1622542090000|2021-06-01 10:08:10|26846.51|26846.51|26846.51|26846.51|26846.51|26846.51|26846.51|26846.51|0
1622542120000|2021-06-01 10:08:40|26846.1|26846.1|26845.45|26845.45|26846.1|26846.1|26845.45|26845.45|0
1622542170000|2021-06-01 10:09:30|26848.99|26848.99|26852.52|26852.52|26852.52|26852.52|26848.99|26848.99|0
1622542190000|2021-06-01 10:09:50|26848.99|26848.99|26845.45|26845.45|26848.99|26848.99|26845.45|26845.45|0
1622542280000|2021-06-01 10:11:20|26841.92|26841.92|26841.92|26841.92|26841.92|26841.92|26841.92|26841.92|0
1622542300000|2021-06-01 10:11:40|26838.38|26838.38|26838.38|26838.38|26838.38|26838.38|26838.38|26838.38|0
1622542320000|2021-06-01 10:12:00|26841.92|26841.92|26841.92|26841.92|26841.92|26841.92|26841.92|26841.92|0
1622542330000|2021-06-01 10:12:10|26845.45|26845.45|26845.45|26845.45|26845.45|26845.45|26845.45|26845.45|0
1622542340000|2021-06-01 10:12:20|26848.99|26848.99|26853.65|26853.65|26856.06|26856.06|26848.99|26848.99|0
1622542350000|2021-06-01 10:12:30|26857.19|26857.19|26857.79|26857.79|26864.86|26864.86|26857.19|26857.19|0
1622542380000|2021-06-01 10:13:00|26861.33|26861.33|26861.33|26861.33|26861.33|26861.33|26861.33|26861.33|0
1622542390000|2021-06-01 10:13:10|26857.79|26857.79|26861.33|26861.33|26861.33|26861.33|26857.79|26857.79|0
1622542400000|2021-06-01 10:13:20|26864.86|26864.86|26871.93|26871.93|26871.93|26871.93|26864.86|26864.86|0
1622542410000|2021-06-01 10:13:30|26872.41|26872.41|26872.77|26872.77|26873.01|26873.01|26872.41|26872.41|0
1622542420000|2021-06-01 10:13:40|26873.01|26873.01|26873.01|26873.01|26873.01|26873.01|26873.01|26873.01|0
1622542430000|2021-06-01 10:13:50|26876.55|26876.55|26876.55|26876.55|26876.55|26876.55|26876.55|26876.55|0
1622542450000|2021-06-01 10:14:10|26875.95|26875.95|26875.95|26875.95|26875.95|26875.95|26875.95|26875.95|0
1622542460000|2021-06-01 10:14:20|26874.75|26874.75|26874.75|26874.75|26874.75|26874.75|26874.75|26874.75|0
1622542470000|2021-06-01 10:14:30|26867.68|26867.68|26860.61|26860.61|26867.68|26867.68|26857.07|26857.07|0
1622542490000|2021-06-01 10:14:50|26864.14|26864.14|26864.14|26864.14|26864.14|26864.14|26864.14|26864.14|0
1622542520000|2021-06-01 10:15:20|26860.61|26860.61|26857.07|26857.07|26860.61|26860.61|26857.07|26857.07|0
1622542530000|2021-06-01 10:15:30|26860.61|26860.61|26857.07|26857.07|26860.61|26860.61|26857.07|26857.07|0
1622542580000|2021-06-01 10:16:20|26853.54|26853.54|26853.54|26853.54|26860.61|26860.61|26853.54|26853.54|0
1622542620000|2021-06-01 10:17:00|26853.13|26853.13|26853.13|26853.13|26853.13|26853.13|26853.13|26853.13|0
1622542680000|2021-06-01 10:18:00|26853.37|26853.37|26852.89|26852.89|26853.37|26853.37|26852.89|26852.89|0
1622542700000|2021-06-01 10:18:20|26838.75|26838.75|26828.14|26828.14|26838.75|26838.75|26828.14|26828.14|0
1622542710000|2021-06-01 10:18:30|26827.32|26827.32|26828.14|26828.14|26828.14|26828.14|26827.32|26827.32|0
1622542790000|2021-06-01 10:19:50|26824.61|26824.61|26821.07|26821.07|26824.61|26824.61|26821.07|26821.07|0
1622542800000|2021-06-01 10:20:00|26824.61|26824.61|26831.68|26831.68|26831.68|26831.68|26824.61|26824.61|0
1622542840000|2021-06-01 10:20:40|26828.14|26828.14|26828.14|26828.14|26828.14|26828.14|26828.14|26828.14|0
1622542850000|2021-06-01 10:20:50|26831.68|26831.68|26831.68|26831.68|26831.68|26831.68|26831.68|26831.68|0
1622542910000|2021-06-01 10:21:50|26835.21|26835.21|26830.86|26830.86|26835.21|26835.21|26830.86|26830.86|0
1622542940000|2021-06-01 10:22:20|26834.39|26834.39|26834.39|26834.39|26834.39|26834.39|26834.39|26834.39|0
1622542950000|2021-06-01 10:22:30|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|0
1622542970000|2021-06-01 10:22:50|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|0
1622542990000|2021-06-01 10:23:10|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|0
1622543000000|2021-06-01 10:23:20|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|26831.34|0
1622543020000|2021-06-01 10:23:40|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|26834.87|0
1622543030000|2021-06-01 10:23:50|26831.34|26831.34|26831.34|26831.34|26831.75|26831.75|26831.34|26831.34|0
1622543060000|2021-06-01 10:24:20|26824.27|26824.27|26817.2|26817.2|26824.27|26824.27|26817.2|26817.2|0
1622543110000|2021-06-01 10:25:10|26824.27|26824.27|26824.27|26824.27|26824.27|26824.27|26824.27|26824.27|0
1622543150000|2021-06-01 10:25:50|26817.2|26817.2|26817.2|26817.2|26817.2|26817.2|26817.2|26817.2|0
1622543160000|2021-06-01 10:26:00|26820.73|26820.73|26820.73|26820.73|26820.73|26820.73|26820.73|26820.73|0
1622543230000|2021-06-01 10:27:10|26824.27|26824.27|26822.47|26822.47|26824.27|26824.27|26822.47|26822.47|0
1622543250000|2021-06-01 10:27:30|26818.93|26818.93|26818.69|26818.69|26818.93|26818.93|26818.69|26818.69|0
1622543260000|2021-06-01 10:27:40|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|0
1622543370000|2021-06-01 10:29:30|26818.69|26818.69|26818.69|26818.69|26818.69|26818.69|26818.69|26818.69|0
1622543400000|2021-06-01 10:30:00|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|0
1622543410000|2021-06-01 10:30:10|26814.91|26814.91|26814.91|26814.91|26814.91|26814.91|26814.91|26814.91|0
1622543430000|2021-06-01 10:30:30|26811.38|26811.38|26811.38|26811.38|26811.38|26811.38|26811.38|26811.38|0
1622543450000|2021-06-01 10:30:50|26814.91|26814.91|26814.91|26814.91|26814.91|26814.91|26814.91|26814.91|0
1622543490000|2021-06-01 10:31:30|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|0
1622543510000|2021-06-01 10:31:50|26818.69|26818.69|26818.69|26818.69|26818.69|26818.69|26818.69|26818.69|0
1622543540000|2021-06-01 10:32:20|26822.22|26822.22|26822.22|26822.22|26822.22|26822.22|26822.22|26822.22|0
1622543550000|2021-06-01 10:32:30|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|0
1622543640000|2021-06-01 10:34:00|26814.67|26814.67|26814.67|26814.67|26814.67|26814.67|26814.67|26814.67|0
1622543650000|2021-06-01 10:34:10|26814.43|26814.43|26814.43|26814.43|26814.43|26814.43|26814.43|26814.43|0
1622543680000|2021-06-01 10:34:40|26813.83|26813.83|26813.83|26813.83|26813.83|26813.83|26813.83|26813.83|0
1622543700000|2021-06-01 10:35:00|26814.31|26814.31|26814.31|26814.31|26814.31|26814.31|26814.31|26814.31|0
1622543730000|2021-06-01 10:35:30|26810.78|26810.78|26811.02|26811.02|26811.02|26811.02|26810.78|26810.78|0
1622543760000|2021-06-01 10:36:00|26810.61|26810.61|26810.2|26810.2|26810.61|26810.61|26810.2|26810.2|0
1622543770000|2021-06-01 10:36:10|26813.73|26813.73|26810.2|26810.2|26813.73|26813.73|26810.2|26810.2|0
1622543810000|2021-06-01 10:36:50|26810.44|26810.44|26811.16|26811.16|26811.16|26811.16|26810.44|26810.44|0
1622543820000|2021-06-01 10:37:00|26810.68|26810.68|26814.22|26814.22|26814.22|26814.22|26810.68|26810.68|0
1622543830000|2021-06-01 10:37:10|26814.7|26814.7|26814.7|26814.7|26814.7|26814.7|26814.7|26814.7|0
1622543850000|2021-06-01 10:37:30|26815.3|26815.3|26813.49|26813.49|26815.3|26815.3|26813.49|26813.49|0
1622543900000|2021-06-01 10:38:20|26813.98|26813.98|26813.98|26813.98|26813.98|26813.98|26813.98|26813.98|0
1622543910000|2021-06-01 10:38:30|26815.18|26815.18|26815.18|26815.18|26815.18|26815.18|26815.18|26815.18|0
1622543930000|2021-06-01 10:38:50|26818.71|26818.71|26822.25|26822.25|26822.25|26822.25|26818.71|26818.71|0
1622543960000|2021-06-01 10:39:20|26818.71|26818.71|26812.24|26812.24|26818.71|26818.71|26811.64|26811.64|0
1622543980000|2021-06-01 10:39:40|26815.78|26815.78|26815.78|26815.78|26815.78|26815.78|26815.78|26815.78|0
1622544090000|2021-06-01 10:41:30|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|0
1622544100000|2021-06-01 10:41:40|26815.78|26815.78|26815.29|26815.29|26815.78|26815.78|26815.29|26815.29|0
1622544120000|2021-06-01 10:42:00|26816.11|26816.11|26816.11|26816.11|26816.52|26816.52|26816.11|26816.11|0
1622544200000|2021-06-01 10:43:20|26812.58|26812.58|26812.58|26812.58|26812.58|26812.58|26812.58|26812.58|0
1622544220000|2021-06-01 10:43:40|26819.65|26819.65|26819.65|26819.65|26819.65|26819.65|26819.65|26819.65|0
1622544290000|2021-06-01 10:44:50|26816.11|26816.11|26816.11|26816.11|26816.11|26816.11|26816.11|26816.11|0
1622544330000|2021-06-01 10:45:30|26819.65|26819.65|26819.65|26819.65|26819.65|26819.65|26819.65|26819.65|0
1622544340000|2021-06-01 10:45:40|26816.11|26816.11|26816.11|26816.11|26816.11|26816.11|26816.11|26816.11|0
1622544350000|2021-06-01 10:45:50|26809.04|26809.04|26812.58|26812.58|26812.58|26812.58|26809.04|26809.04|0
1622544440000|2021-06-01 10:47:20|26816.11|26816.11|26816.11|26816.11|26816.11|26816.11|26816.11|26816.11|0
1622544490000|2021-06-01 10:48:10|26812.58|26812.58|26811.98|26811.98|26812.58|26812.58|26811.98|26811.98|0
1622544620000|2021-06-01 10:50:20|26812.46|26812.46|26812.46|26812.46|26812.46|26812.46|26812.46|26812.46|0
1622544670000|2021-06-01 10:51:10|26816|26816|26812.46|26812.46|26816|26816|26812.46|26812.46|0
1622544710000|2021-06-01 10:51:50|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|0
1622544770000|2021-06-01 10:52:50|26811.98|26811.98|26811.98|26811.98|26811.98|26811.98|26811.98|26811.98|0
1622544780000|2021-06-01 10:53:00|26815.51|26815.51|26819.05|26819.05|26819.05|26819.05|26815.51|26815.51|0
1622544790000|2021-06-01 10:53:10|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|0
1622544800000|2021-06-01 10:53:20|26819.05|26819.05|26822.58|26822.58|26822.58|26822.58|26819.05|26819.05|0
1622544810000|2021-06-01 10:53:30|26815.51|26815.51|26811.98|26811.98|26815.51|26815.51|26811.98|26811.98|0
1622544820000|2021-06-01 10:53:40|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|0
1622544850000|2021-06-01 10:54:10|26816|26816|26816|26816|26816|26816|26816|26816|0
1622544880000|2021-06-01 10:54:40|26819.53|26819.53|26819.53|26819.53|26819.53|26819.53|26819.53|26819.53|0
1622544970000|2021-06-01 10:56:10|26823.07|26823.07|26819.53|26819.53|26823.07|26823.07|26819.53|26819.53|0
1622544980000|2021-06-01 10:56:20|26823.07|26823.07|26823.07|26823.07|26823.07|26823.07|26823.07|26823.07|0
1622544990000|2021-06-01 10:56:30|26823.67|26823.67|26824.08|26824.08|26824.49|26824.49|26823.67|26823.67|0
1622545010000|2021-06-01 10:56:50|26827.61|26827.61|26827.61|26827.61|26827.61|26827.61|26827.61|26827.61|0
1622545020000|2021-06-01 10:57:00|26831.15|26831.15|26834.68|26834.68|26834.68|26834.68|26831.15|26831.15|0
1622545040000|2021-06-01 10:57:20|26838.22|26838.22|26838.46|26838.46|26838.46|26838.46|26838.22|26838.22|0
1622545060000|2021-06-01 10:57:40|26839.18|26839.18|26839.18|26839.18|26839.18|26839.18|26839.18|26839.18|0
1622545070000|2021-06-01 10:57:50|26842.72|26842.72|26842.72|26842.72|26842.72|26842.72|26842.72|26842.72|0
1622545080000|2021-06-01 10:58:00|26846.85|26846.85|26846.25|26846.25|26846.85|26846.85|26845.65|26845.65|0
1622545090000|2021-06-01 10:58:10|26842.72|26842.72|26842.48|26842.48|26842.72|26842.72|26842.48|26842.48|0
1622545130000|2021-06-01 10:58:50|26831.87|26831.87|26835.41|26835.41|26835.41|26835.41|26831.87|26831.87|0
1622545140000|2021-06-01 10:59:00|26831.87|26831.87|26831.87|26831.87|26831.87|26831.87|26831.87|26831.87|0
1622545150000|2021-06-01 10:59:10|26832.35|26832.35|26828.46|26828.46|26832.35|26832.35|26827.49|26827.49|0
1622545170000|2021-06-01 10:59:30|26824.92|26824.92|26821.15|26821.15|26824.92|26824.92|26821.15|26821.15|0
1622545180000|2021-06-01 10:59:40|26820.91|26820.91|26820.91|26820.91|26820.91|26820.91|26820.91|26820.91|0
1622545200000|2021-06-01 11:00:00|26817.37|26817.37|26824.44|26824.44|26824.44|26824.44|26817.37|26817.37|0
1622545220000|2021-06-01 11:00:20|26827.98|26827.98|26831.51|26831.51|26831.51|26831.51|26827.98|26827.98|0
1622545230000|2021-06-01 11:00:30|26835.05|26835.05|26835.05|26835.05|26835.05|26835.05|26835.05|26835.05|0
1622545250000|2021-06-01 11:00:50|26831.51|26831.51|26827.98|26827.98|26831.51|26831.51|26827.98|26827.98|0
1622545260000|2021-06-01 11:01:00|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|26828.58|0
1622545290000|2021-06-01 11:01:30|26828.17|26828.17|26828.77|26828.77|26828.77|26828.77|26828.17|26828.17|0
1622545300000|2021-06-01 11:01:40|26835.84|26835.84|26835.84|26835.84|26835.84|26835.84|26835.84|26835.84|0
1622545310000|2021-06-01 11:01:50|26839.37|26839.37|26839.37|26839.37|26839.37|26839.37|26839.37|26839.37|0
1622545320000|2021-06-01 11:02:00|26835.84|26835.84|26835.6|26835.6|26835.84|26835.84|26835.6|26835.6|0
1622545350000|2021-06-01 11:02:30|26835|26835|26835|26835|26835|26835|26835|26835|0
1622545370000|2021-06-01 11:02:50|26831.46|26831.46|26831.46|26831.46|26831.46|26831.46|26831.46|26831.46|0
1622545390000|2021-06-01 11:03:10|26831.94|26831.94|26831.94|26831.94|26831.94|26831.94|26831.94|26831.94|0
1622545410000|2021-06-01 11:03:30|26831.22|26831.22|26831.22|26831.22|26831.22|26831.22|26831.22|26831.22|0
1622545630000|2021-06-01 11:07:10|26834.76|26834.76|26834.76|26834.76|26834.76|26834.76|26834.76|26834.76|0
1622545640000|2021-06-01 11:07:20|26841.83|26841.83|26842.43|26842.43|26842.43|26842.43|26841.83|26841.83|0
1622545690000|2021-06-01 11:08:10|26843.25|26843.25|26843.25|26843.25|26843.25|26843.25|26843.25|26843.25|0
1622545700000|2021-06-01 11:08:20|26836.18|26836.18|26836.18|26836.18|26836.18|26836.18|26836.18|26836.18|0
1622545730000|2021-06-01 11:08:50|26832.64|26832.64|26836.18|26836.18|26836.18|26836.18|26832.64|26832.64|0
1622545760000|2021-06-01 11:09:20|26839.71|26839.71|26847.38|26847.38|26847.38|26847.38|26839.71|26839.71|0
1622545780000|2021-06-01 11:09:40|26843.85|26843.85|26843.85|26843.85|26843.85|26843.85|26843.85|26843.85|0
1622545790000|2021-06-01 11:09:50|26847.38|26847.38|26847.38|26847.38|26847.38|26847.38|26847.38|26847.38|0
1622545800000|2021-06-01 11:10:00|26847.14|26847.14|26847.14|26847.14|26847.14|26847.14|26847.14|26847.14|0
1622545810000|2021-06-01 11:10:10|26846.9|26846.9|26846.9|26846.9|26846.9|26846.9|26846.9|26846.9|0
1622545820000|2021-06-01 11:10:20|26843.36|26843.36|26843.36|26843.36|26843.36|26843.36|26843.36|26843.36|0
1622545830000|2021-06-01 11:10:30|26839.83|26839.83|26839.83|26839.83|26839.83|26839.83|26839.83|26839.83|0
1622545880000|2021-06-01 11:11:20|26832.76|26832.76|26832.76|26832.76|26832.76|26832.76|26832.76|26832.76|0
1622545900000|2021-06-01 11:11:40|26829.22|26829.22|26829.22|26829.22|26829.22|26829.22|26829.22|26829.22|0
1622545980000|2021-06-01 11:13:00|26829.71|26829.71|26826.65|26826.65|26829.71|26829.71|26826.17|26826.17|0
1622545990000|2021-06-01 11:13:10|26826.9|26826.9|26826.9|26826.9|26826.9|26826.9|26826.9|26826.9|0
1622546040000|2021-06-01 11:14:00|26823.36|26823.36|26823.36|26823.36|26823.36|26823.36|26823.36|26823.36|0
1622546070000|2021-06-01 11:14:30|26819.83|26819.83|26812.76|26812.76|26819.83|26819.83|26812.76|26812.76|0
1622546090000|2021-06-01 11:14:50|26816.29|26816.29|26816.29|26816.29|26816.29|26816.29|26816.29|26816.29|0
1622546100000|2021-06-01 11:15:00|26819.83|26819.83|26819.83|26819.83|26819.83|26819.83|26819.83|26819.83|0
1622546120000|2021-06-01 11:15:20|26819.22|26819.22|26819.22|26819.22|26819.22|26819.22|26819.22|26819.22|0
1622546130000|2021-06-01 11:15:30|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|0
1622546170000|2021-06-01 11:16:10|26816.1|26816.1|26816.1|26816.1|26816.1|26816.1|26816.1|26816.1|0
1622546190000|2021-06-01 11:16:30|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|0
1622546210000|2021-06-01 11:16:50|26820.04|26820.04|26820.45|26820.45|26820.86|26820.86|26816.92|26816.92|0
1622546220000|2021-06-01 11:17:00|26820.04|26820.04|26820.04|26820.04|26820.04|26820.04|26820.04|26820.04|0
1622546260000|2021-06-01 11:17:40|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|0
1622546280000|2021-06-01 11:18:00|26823.17|26823.17|26823.17|26823.17|26823.17|26823.17|26823.17|26823.17|0
1622546340000|2021-06-01 11:19:00|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|26819.63|0
1622546370000|2021-06-01 11:19:30|26816.1|26816.1|26805.49|26805.49|26816.1|26816.1|26805.49|26805.49|0
1622546390000|2021-06-01 11:19:50|26809.03|26809.03|26809.03|26809.03|26809.03|26809.03|26809.03|26809.03|0
1622546440000|2021-06-01 11:20:40|26804.89|26804.89|26804.29|26804.29|26804.89|26804.89|26804.29|26804.29|0
1622546450000|2021-06-01 11:20:50|26797.22|26797.22|26788.95|26788.95|26797.22|26797.22|26788.95|26788.95|0
1622546480000|2021-06-01 11:21:20|26785.41|26785.41|26788.95|26788.95|26788.95|26788.95|26785.41|26785.41|0
1622546490000|2021-06-01 11:21:30|26788.46|26788.46|26784.93|26784.93|26788.46|26788.46|26784.93|26784.93|0
1622546500000|2021-06-01 11:21:40|26788.46|26788.46|26788.46|26788.46|26788.46|26788.46|26788.46|26788.46|0
1622546510000|2021-06-01 11:21:50|26792|26792|26791.76|26791.76|26792|26792|26791.76|26791.76|0
1622546520000|2021-06-01 11:22:00|26792.17|26792.17|26791.76|26791.76|26792.17|26792.17|26791.76|26791.76|0
1622546570000|2021-06-01 11:22:50|26791.16|26791.16|26791.16|26791.16|26791.16|26791.16|26791.16|26791.16|0
1622546590000|2021-06-01 11:23:10|26787.62|26787.62|26787.62|26787.62|26787.62|26787.62|26787.62|26787.62|0
1622546620000|2021-06-01 11:23:40|26788.03|26788.03|26787.62|26787.62|26788.03|26788.03|26787.62|26787.62|0
1622546650000|2021-06-01 11:24:10|26784.09|26784.09|26784.09|26784.09|26784.09|26784.09|26784.09|26784.09|0
1622546690000|2021-06-01 11:24:50|26777.02|26777.02|26777.02|26777.02|26777.02|26777.02|26777.02|26777.02|0
1622546740000|2021-06-01 11:25:40|26777.62|26777.62|26776.53|26776.53|26777.62|26777.62|26776.42|26776.42|0
1622546790000|2021-06-01 11:26:30|26780.07|26780.07|26780.07|26780.07|26780.07|26780.07|26780.07|26780.07|0
1622546800000|2021-06-01 11:26:40|26780.67|26780.67|26780.67|26780.67|26780.67|26780.67|26780.67|26780.67|0
1622546820000|2021-06-01 11:27:00|26787.74|26787.74|26791.27|26791.27|26791.27|26791.27|26787.74|26787.74|0
1622546830000|2021-06-01 11:27:10|26791.68|26791.68|26791.68|26791.68|26791.68|26791.68|26791.68|26791.68|0
1622546860000|2021-06-01 11:27:40|26792.41|26792.41|26792.17|26792.17|26792.41|26792.41|26792.17|26792.17|0
1622546960000|2021-06-01 11:29:20|26795.7|26795.7|26788.63|26788.63|26795.7|26795.7|26788.63|26788.63|0
1622547000000|2021-06-01 11:30:00|26785.1|26785.1|26785.1|26785.1|26785.1|26785.1|26785.1|26785.1|0
1622547020000|2021-06-01 11:30:20|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|0
1622547130000|2021-06-01 11:32:10|26787.81|26787.81|26787.81|26787.81|26787.81|26787.81|26787.81|26787.81|0
1622547160000|2021-06-01 11:32:40|26787.57|26787.57|26787.57|26787.57|26787.57|26787.57|26787.57|26787.57|0
1622547220000|2021-06-01 11:33:40|26784.04|26784.04|26784.04|26784.04|26784.04|26784.04|26784.04|26784.04|0
1622547290000|2021-06-01 11:34:50|26783.55|26783.55|26783.55|26783.55|26783.55|26783.55|26783.55|26783.55|0
1622547420000|2021-06-01 11:37:00|26784.15|26784.15|26784.75|26784.75|26784.75|26784.75|26784.15|26784.15|0
1622547450000|2021-06-01 11:37:30|26788.29|26788.29|26788.29|26788.29|26788.29|26788.29|26788.29|26788.29|0
1622547470000|2021-06-01 11:37:50|26784.75|26784.75|26784.75|26784.75|26784.75|26784.75|26784.75|26784.75|0
1622547490000|2021-06-01 11:38:10|26781.22|26781.22|26781.22|26781.22|26781.22|26781.22|26781.22|26781.22|0
1622547500000|2021-06-01 11:38:20|26784.75|26784.75|26787.69|26787.69|26788.29|26788.29|26784.75|26784.75|0
1622547570000|2021-06-01 11:39:30|26784.15|26784.15|26784.15|26784.15|26784.15|26784.15|26784.15|26784.15|0
1622547590000|2021-06-01 11:39:50|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|0
1622547660000|2021-06-01 11:41:00|26791.22|26791.22|26791.22|26791.22|26791.22|26791.22|26791.22|26791.22|0
1622547780000|2021-06-01 11:43:00|26784.15|26784.15|26784.15|26784.15|26784.15|26784.15|26784.15|26784.15|0
1622547790000|2021-06-01 11:43:10|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|26787.69|0
1622547900000|2021-06-01 11:45:00|26791.22|26791.22|26794.76|26794.76|26794.76|26794.76|26791.22|26791.22|0
1622547930000|2021-06-01 11:45:30|26801.83|26801.83|26801.83|26801.83|26801.83|26801.83|26801.83|26801.83|0
1622547940000|2021-06-01 11:45:40|26805.36|26805.36|26805.36|26805.36|26805.36|26805.36|26805.36|26805.36|0
1622547950000|2021-06-01 11:45:50|26801.83|26801.83|26801.83|26801.83|26801.83|26801.83|26801.83|26801.83|0
1622548010000|2021-06-01 11:46:50|26794.76|26794.76|26791.22|26791.22|26794.76|26794.76|26791.22|26791.22|0
1622548070000|2021-06-01 11:47:50|26798.29|26798.29|26798.29|26798.29|26798.29|26798.29|26798.29|26798.29|0
1622548150000|2021-06-01 11:49:10|26794.76|26794.76|26794.76|26794.76|26794.76|26794.76|26794.76|26794.76|0
1622548210000|2021-06-01 11:50:10|26795.17|26795.17|26795.58|26795.58|26795.58|26795.58|26794.76|26794.76|0
1622548240000|2021-06-01 11:50:40|26793.18|26793.18|26793.18|26793.18|26793.18|26793.18|26793.18|26793.18|0
1622548290000|2021-06-01 11:51:30|26796.71|26796.71|26796.71|26796.71|26796.71|26796.71|26796.71|26796.71|0
1622548300000|2021-06-01 11:51:40|26796.47|26796.47|26796.47|26796.47|26796.47|26796.47|26796.47|26796.47|0
1622548380000|2021-06-01 11:53:00|26792.93|26792.93|26792.93|26792.93|26792.93|26792.93|26792.93|26792.93|0
1622548440000|2021-06-01 11:54:00|26789.4|26789.4|26789.4|26789.4|26789.4|26789.4|26789.4|26789.4|0
1622548450000|2021-06-01 11:54:10|26792.93|26792.93|26800|26800|26800|26800|26792.93|26792.93|0
1622548480000|2021-06-01 11:54:40|26800.25|26800.25|26800.25|26800.25|26800.25|26800.25|26800.25|26800.25|0
1622548570000|2021-06-01 11:56:10|26796.71|26796.71|26793.18|26793.18|26796.71|26796.71|26793.18|26793.18|0
1622548630000|2021-06-01 11:57:10|26792.77|26792.77|26801.45|26801.45|26801.45|26801.45|26792.77|26792.77|0
1622548640000|2021-06-01 11:57:20|26801.93|26801.93|26801.93|26801.93|26801.93|26801.93|26801.93|26801.93|0
1622548690000|2021-06-01 11:58:10|26798.39|26798.39|26798.39|26798.39|26798.39|26798.39|26798.39|26798.39|0
1622548700000|2021-06-01 11:58:20|26797.98|26797.98|26797.98|26797.98|26797.98|26797.98|26797.98|26797.98|0
1622548800000|2021-06-01 12:00:00|26797.38|26797.38|26797.38|26797.38|26797.38|26797.38|26797.38|26797.38|0
1622548810000|2021-06-01 12:00:10|26796.78|26796.78|26797.38|26797.38|26797.38|26797.38|26796.78|26796.78|0
1622548880000|2021-06-01 12:01:20|26800.92|26800.92|26800.92|26800.92|26800.92|26800.92|26800.92|26800.92|0
1622548930000|2021-06-01 12:02:10|26798.52|26798.52|26799.12|26799.12|26799.12|26799.12|26798.52|26798.52|0
1622549180000|2021-06-01 12:06:20|26795.58|26795.58|26799.12|26799.12|26799.12|26799.12|26795.58|26795.58|0
1622549260000|2021-06-01 12:07:40|26799.36|26799.36|26799.36|26799.36|26799.36|26799.36|26799.36|26799.36|0
1622549280000|2021-06-01 12:08:00|26799.96|26799.96|26799.96|26799.96|26799.96|26799.96|26799.96|26799.96|0
1622549290000|2021-06-01 12:08:10|26803.49|26803.49|26803.49|26803.49|26807.03|26807.03|26803.49|26803.49|0
1622549320000|2021-06-01 12:08:40|26803.74|26803.74|26803.74|26803.74|26803.74|26803.74|26803.74|26803.74|0
1622549360000|2021-06-01 12:09:20|26807.27|26807.27|26807.27|26807.27|26807.27|26807.27|26807.27|26807.27|0
1622549410000|2021-06-01 12:10:10|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|0
1622549420000|2021-06-01 12:10:20|26810.32|26810.32|26810.32|26810.32|26810.32|26810.32|26810.32|26810.32|0
1622549530000|2021-06-01 12:12:10|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|0
1622549540000|2021-06-01 12:12:20|26807.39|26807.39|26807.39|26807.39|26807.39|26807.39|26807.39|26807.39|0
1622549610000|2021-06-01 12:13:30|26803.85|26803.85|26803.85|26803.85|26803.85|26803.85|26803.85|26803.85|0
1622549620000|2021-06-01 12:13:40|26800.32|26800.32|26800.32|26800.32|26800.32|26800.32|26800.32|26800.32|0
1622549670000|2021-06-01 12:14:30|26803.85|26803.85|26803.85|26803.85|26803.85|26803.85|26803.85|26803.85|0
1622549710000|2021-06-01 12:15:10|26796.78|26796.78|26796.78|26796.78|26796.78|26796.78|26796.78|26796.78|0
1622549730000|2021-06-01 12:15:30|26796.18|26796.18|26796.18|26796.18|26796.18|26796.18|26796.18|26796.18|0
1622549770000|2021-06-01 12:16:10|26799.72|26799.72|26799.72|26799.72|26799.72|26799.72|26799.72|26799.72|0
1622549780000|2021-06-01 12:16:20|26799.12|26799.12|26799.12|26799.12|26799.12|26799.12|26799.12|26799.12|0
1622549820000|2021-06-01 12:17:00|26795.58|26795.58|26799.12|26799.12|26799.12|26799.12|26795.58|26795.58|0
1622549830000|2021-06-01 12:17:10|26802.65|26802.65|26802.65|26802.65|26802.65|26802.65|26802.65|26802.65|0
1622549930000|2021-06-01 12:18:50|26803.06|26803.06|26803.06|26803.06|26803.06|26803.06|26803.06|26803.06|0
1622549950000|2021-06-01 12:19:10|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|0
1622549970000|2021-06-01 12:19:30|26803.71|26803.71|26810.78|26810.78|26810.78|26810.78|26803.71|26803.71|0
1622549980000|2021-06-01 12:19:40|26810.54|26810.54|26807.01|26807.01|26810.54|26810.54|26807.01|26807.01|0
1622549990000|2021-06-01 12:19:50|26807.61|26807.61|26804.07|26804.07|26807.61|26807.61|26804.07|26804.07|0
1622550000000|2021-06-01 12:20:00|26800.54|26800.54|26800.54|26800.54|26800.54|26800.54|26800.54|26800.54|0
1622550020000|2021-06-01 12:20:20|26801.74|26801.74|26801.14|26801.14|26801.74|26801.74|26801.14|26801.14|0
1622550050000|2021-06-01 12:20:50|26801.86|26801.86|26801.86|26801.86|26801.86|26801.86|26801.86|26801.86|0
1622550060000|2021-06-01 12:21:00|26802.1|26802.1|26802.1|26802.1|26802.1|26802.1|26802.1|26802.1|0
1622550080000|2021-06-01 12:21:20|26802.7|26802.7|26806.24|26806.24|26806.24|26806.24|26802.7|26802.7|0
1622550100000|2021-06-01 12:21:40|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|0
1622550240000|2021-06-01 12:24:00|26802.1|26802.1|26805.64|26805.64|26805.64|26805.64|26802.1|26802.1|0
1622550270000|2021-06-01 12:24:30|26805.4|26805.4|26805.4|26805.4|26805.4|26805.4|26805.4|26805.4|0
1622550280000|2021-06-01 12:24:40|26808.93|26808.93|26810.13|26810.13|26810.13|26810.13|26808.93|26808.93|0
1622550340000|2021-06-01 12:25:40|26809.53|26809.53|26809.53|26809.53|26809.53|26809.53|26809.53|26809.53|0
1622550370000|2021-06-01 12:26:10|26806|26806|26806.41|26806.41|26806.41|26806.41|26806|26806|0
1622550390000|2021-06-01 12:26:30|26802.87|26802.87|26802.87|26802.87|26802.87|26802.87|26802.87|26802.87|0
1622550400000|2021-06-01 12:26:40|26806.41|26806.41|26813.48|26813.48|26813.48|26813.48|26806.41|26806.41|0
1622550410000|2021-06-01 12:26:50|26817.01|26817.01|26824.08|26824.08|26824.08|26824.08|26817.01|26817.01|0
1622550430000|2021-06-01 12:27:10|26820.55|26820.55|26824.08|26824.08|26824.08|26824.08|26820.55|26820.55|0
1622550440000|2021-06-01 12:27:20|26820.55|26820.55|26817.01|26817.01|26820.55|26820.55|26817.01|26817.01|0
1622550500000|2021-06-01 12:28:20|26816.53|26816.53|26816.53|26816.53|26816.53|26816.53|26816.53|26816.53|0
1622550520000|2021-06-01 12:28:40|26816.94|26816.94|26816.94|26816.94|26816.94|26816.94|26816.94|26816.94|0
1622550530000|2021-06-01 12:28:50|26813.41|26813.41|26813.41|26813.41|26813.41|26813.41|26813.41|26813.41|0
1622550570000|2021-06-01 12:29:30|26809.87|26809.87|26809.87|26809.87|26809.87|26809.87|26809.87|26809.87|0
1622550630000|2021-06-01 12:30:30|26799.27|26799.27|26802.8|26802.8|26802.8|26802.8|26799.27|26799.27|0
1622550660000|2021-06-01 12:31:00|26802.39|26802.39|26809.46|26809.46|26809.46|26809.46|26802.39|26802.39|0
1622550670000|2021-06-01 12:31:10|26805.93|26805.93|26805.93|26805.93|26805.93|26805.93|26805.93|26805.93|0
1622550700000|2021-06-01 12:31:40|26806.75|26806.75|26806.75|26806.75|26806.75|26806.75|26806.75|26806.75|0
1622550720000|2021-06-01 12:32:00|26806.26|26806.26|26806.26|26806.26|26806.26|26806.26|26806.26|26806.26|0
1622550770000|2021-06-01 12:32:50|26806.86|26806.86|26805.85|26805.85|26806.86|26806.86|26805.85|26805.85|0
1622550790000|2021-06-01 12:33:10|26807.05|26807.05|26807.65|26807.65|26807.65|26807.65|26807.05|26807.05|0
1622550800000|2021-06-01 12:33:20|26808.26|26808.26|26808.86|26808.86|26808.86|26808.86|26808.26|26808.26|0
1622550820000|2021-06-01 12:33:40|26809.46|26809.46|26820.06|26820.06|26820.06|26820.06|26809.46|26809.46|0
1622550870000|2021-06-01 12:34:30|26820.54|26820.54|26820.54|26820.54|26820.54|26820.54|26820.54|26820.54|0
1622550890000|2021-06-01 12:34:50|26819.94|26819.94|26819.94|26819.94|26819.94|26819.94|26819.94|26819.94|0
1622550900000|2021-06-01 12:35:00|26823.48|26823.48|26822.28|26822.28|26823.48|26823.48|26822.28|26822.28|0
1622550910000|2021-06-01 12:35:10|26818.74|26818.74|26818.74|26818.74|26818.74|26818.74|26818.74|26818.74|0
1622550940000|2021-06-01 12:35:40|26815.21|26815.21|26818.74|26818.74|26818.74|26818.74|26815.21|26815.21|0
1622551060000|2021-06-01 12:37:40|26819.94|26819.94|26820.54|26820.54|26820.54|26820.54|26819.94|26819.94|0
1622551090000|2021-06-01 12:38:10|26817.01|26817.01|26815.81|26815.81|26817.01|26817.01|26815.81|26815.81|0
1622551110000|2021-06-01 12:38:30|26819.34|26819.34|26819.34|26819.34|26819.34|26819.34|26819.34|26819.34|0
1622551140000|2021-06-01 12:39:00|26815.81|26815.81|26816.05|26816.05|26816.05|26816.05|26815.81|26815.81|0
1622551150000|2021-06-01 12:39:10|26812.51|26812.51|26812.51|26812.51|26812.51|26812.51|26812.51|26812.51|0
1622551210000|2021-06-01 12:40:10|26808.98|26808.98|26808.98|26808.98|26808.98|26808.98|26808.98|26808.98|0
1622551230000|2021-06-01 12:40:30|26812.51|26812.51|26812.51|26812.51|26812.51|26812.51|26812.51|26812.51|0
1622551300000|2021-06-01 12:41:40|26808.98|26808.98|26808.98|26808.98|26808.98|26808.98|26808.98|26808.98|0
1622551330000|2021-06-01 12:42:10|26808.5|26808.5|26808.5|26808.5|26809.1|26809.1|26808.5|26808.5|0
1622551340000|2021-06-01 12:42:20|26809.7|26809.7|26809.7|26809.7|26809.7|26809.7|26809.7|26809.7|0
1622551350000|2021-06-01 12:42:30|26810.9|26810.9|26808.5|26808.5|26810.9|26810.9|26808.5|26808.5|0
1622551360000|2021-06-01 12:42:40|26807.9|26807.9|26815.57|26815.57|26815.57|26815.57|26807.9|26807.9|0
1622551420000|2021-06-01 12:43:40|26814.97|26814.97|26814.97|26814.97|26814.97|26814.97|26814.97|26814.97|0
1622551430000|2021-06-01 12:43:50|26818.5|26818.5|26822.04|26822.04|26822.04|26822.04|26818.5|26818.5|0
1622551450000|2021-06-01 12:44:10|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|0
1622551470000|2021-06-01 12:44:30|26829.11|26829.11|26829.11|26829.11|26829.11|26829.11|26829.11|26829.11|0
1622551490000|2021-06-01 12:44:50|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|0
1622551520000|2021-06-01 12:45:20|26824.97|26824.97|26824.97|26824.97|26824.97|26824.97|26824.97|26824.97|0
1622551540000|2021-06-01 12:45:40|26824.37|26824.37|26824.37|26824.37|26824.37|26824.37|26824.37|26824.37|0
1622551550000|2021-06-01 12:45:50|26820.83|26820.83|26817.3|26817.3|26820.83|26820.83|26817.3|26817.3|0
1622551560000|2021-06-01 12:46:00|26817.9|26817.9|26821.44|26821.44|26821.44|26821.44|26817.9|26817.9|0
1622551620000|2021-06-01 12:47:00|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|0
1622551660000|2021-06-01 12:47:40|26824.56|26824.56|26824.56|26824.56|26824.56|26824.56|26824.56|26824.56|0
1622551670000|2021-06-01 12:47:50|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|0
1622551680000|2021-06-01 12:48:00|26817.49|26817.49|26817.49|26817.49|26817.49|26817.49|26817.49|26817.49|0
1622551690000|2021-06-01 12:48:10|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|0
1622551700000|2021-06-01 12:48:20|26817.49|26817.49|26817.49|26817.49|26817.49|26817.49|26817.49|26817.49|0
1622551730000|2021-06-01 12:48:50|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|26821.03|0
1622551740000|2021-06-01 12:49:00|26817.49|26817.49|26817.49|26817.49|26817.49|26817.49|26817.49|26817.49|0
1622551770000|2021-06-01 12:49:30|26824.56|26824.56|26824.56|26824.56|26824.56|26824.56|26824.56|26824.56|0
1622551800000|2021-06-01 12:50:00|26824.97|26824.97|26824.97|26824.97|26824.97|26824.97|26824.97|26824.97|0
1622551860000|2021-06-01 12:51:00|26821.44|26821.44|26821.44|26821.44|26821.44|26821.44|26821.44|26821.44|0
1622551970000|2021-06-01 12:52:50|26821.68|26821.68|26821.68|26821.68|26821.68|26821.68|26821.68|26821.68|0
1622552080000|2021-06-01 12:54:40|26821.08|26821.08|26824.61|26824.61|26824.61|26824.61|26817.54|26817.54|0
1622552090000|2021-06-01 12:54:50|26825.21|26825.21|26825.21|26825.21|26825.21|26825.21|26825.21|26825.21|0
1622552180000|2021-06-01 12:56:20|26828.75|26828.75|26828.75|26828.75|26828.75|26828.75|26828.75|26828.75|0
1622552210000|2021-06-01 12:56:50|26827.55|26827.55|26827.55|26827.55|26827.55|26827.55|26827.55|26827.55|0
1622552290000|2021-06-01 12:58:10|26824.01|26824.01|26820.48|26820.48|26824.01|26824.01|26820.48|26820.48|0
1622552310000|2021-06-01 12:58:30|26816.94|26816.94|26816.94|26816.94|26816.94|26816.94|26816.94|26816.94|0
1622552370000|2021-06-01 12:59:30|26824.01|26824.01|26820.48|26820.48|26824.01|26824.01|26820.48|26820.48|0
1622552380000|2021-06-01 12:59:40|26824.01|26824.01|26827.55|26827.55|26827.55|26827.55|26824.01|26824.01|0
1622552390000|2021-06-01 12:59:50|26831.08|26831.08|26831.08|26831.08|26831.08|26831.08|26831.08|26831.08|0
1622552470000|2021-06-01 13:01:10|26834.62|26834.62|26834.62|26834.62|26834.62|26834.62|26834.62|26834.62|0
1622552540000|2021-06-01 13:02:20|26834.21|26834.21|26834.21|26834.21|26834.21|26834.21|26834.21|26834.21|0
1622552570000|2021-06-01 13:02:50|26830.67|26830.67|26827.14|26827.14|26830.67|26830.67|26823.6|26823.6|0
1622552580000|2021-06-01 13:03:00|26823.6|26823.6|26820.07|26820.07|26823.6|26823.6|26820.07|26820.07|0
1622552590000|2021-06-01 13:03:10|26816.53|26816.53|26816.53|26816.53|26816.53|26816.53|26816.53|26816.53|0
1622552610000|2021-06-01 13:03:30|26815.93|26815.93|26812.39|26812.39|26815.93|26815.93|26808.86|26808.86|0
1622552620000|2021-06-01 13:03:40|26813|26813|26813|26813|26813|26813|26813|26813|0
1622552670000|2021-06-01 13:04:30|26816.53|26816.53|26816.53|26816.53|26816.53|26816.53|26816.53|26816.53|0
1622552680000|2021-06-01 13:04:40|26815.93|26815.93|26815.93|26815.93|26815.93|26815.93|26815.93|26815.93|0
1622552710000|2021-06-01 13:05:10|26815.45|26815.45|26815.93|26815.93|26815.93|26815.93|26815.45|26815.45|0
1622552800000|2021-06-01 13:06:40|26812.39|26812.39|26812.39|26812.39|26812.39|26812.39|26812.39|26812.39|0
1622552820000|2021-06-01 13:07:00|26808.86|26808.86|26808.86|26808.86|26808.86|26808.86|26808.86|26808.86|0
1622552980000|2021-06-01 13:09:40|26808.45|26808.45|26808.45|26808.45|26808.45|26808.45|26808.45|26808.45|0
1622552990000|2021-06-01 13:09:50|26811.99|26811.99|26811.99|26811.99|26811.99|26811.99|26811.99|26811.99|0
1622553050000|2021-06-01 13:10:50|26811.5|26811.5|26811.5|26811.5|26811.5|26811.5|26811.5|26811.5|0
1622553070000|2021-06-01 13:11:10|26807.97|26807.97|26804.43|26804.43|26807.97|26807.97|26804.43|26804.43|0
1622553080000|2021-06-01 13:11:20|26797.36|26797.36|26797.36|26797.36|26797.36|26797.36|26797.36|26797.36|0
1622553090000|2021-06-01 13:11:30|26797.12|26797.12|26797.12|26797.12|26797.12|26797.12|26797.12|26797.12|0
1622553110000|2021-06-01 13:11:50|26793.59|26793.59|26790.05|26790.05|26793.59|26793.59|26790.05|26790.05|0
1622553120000|2021-06-01 13:12:00|26786.52|26786.52|26782.98|26782.98|26786.52|26786.52|26782.98|26782.98|0
1622553130000|2021-06-01 13:12:10|26779.45|26779.45|26779.45|26779.45|26779.45|26779.45|26779.45|26779.45|0
1622553150000|2021-06-01 13:12:30|26782.98|26782.98|26782.98|26782.98|26782.98|26782.98|26782.98|26782.98|0
1622553160000|2021-06-01 13:12:40|26783.46|26783.46|26783.46|26783.46|26783.46|26783.46|26783.46|26783.46|0
1622553170000|2021-06-01 13:12:50|26783.05|26783.05|26783.46|26783.46|26783.46|26783.46|26783.05|26783.05|0
1622553200000|2021-06-01 13:13:20|26787|26787|26787|26787|26787|26787|26787|26787|0
1622553260000|2021-06-01 13:14:20|26783.46|26783.46|26779.93|26779.93|26783.46|26783.46|26779.93|26779.93|0
1622553270000|2021-06-01 13:14:30|26783.46|26783.46|26783.46|26783.46|26783.46|26783.46|26783.46|26783.46|0
1622553320000|2021-06-01 13:15:20|26783.05|26783.05|26783.05|26783.05|26783.05|26783.05|26783.05|26783.05|0
1622553330000|2021-06-01 13:15:30|26782.33|26782.33|26781.12|26781.12|26782.33|26782.33|26781.12|26781.12|0
1622553350000|2021-06-01 13:15:50|26778.72|26778.72|26779.32|26779.32|26779.32|26779.32|26778.72|26778.72|0
1622553370000|2021-06-01 13:16:10|26778.91|26778.91|26778.91|26778.91|26778.91|26778.91|26778.91|26778.91|0
1622553390000|2021-06-01 13:16:30|26779.39|26779.39|26779.39|26779.39|26779.39|26779.39|26778.67|26778.67|0
1622553400000|2021-06-01 13:16:40|26779.99|26779.99|26779.39|26779.39|26779.99|26779.99|26779.39|26779.39|0
1622553410000|2021-06-01 13:16:50|26775.86|26775.86|26783.41|26783.41|26783.41|26783.41|26775.86|26775.86|0
1622553440000|2021-06-01 13:17:20|26786.95|26786.95|26786.95|26786.95|26786.95|26786.95|26786.95|26786.95|0
1622553470000|2021-06-01 13:17:50|26783.41|26783.41|26780.48|26780.48|26783.41|26783.41|26779.88|26779.88|0
1622553490000|2021-06-01 13:18:10|26780.89|26780.89|26780.89|26780.89|26780.89|26780.89|26780.89|26780.89|0
1622553510000|2021-06-01 13:18:30|26780.48|26780.48|26780.48|26780.48|26780.48|26780.48|26780.48|26780.48|0
1622553680000|2021-06-01 13:21:20|26776.94|26776.94|26776.94|26776.94|26776.94|26776.94|26776.94|26776.94|0
1622553690000|2021-06-01 13:21:30|26776.7|26776.7|26776.7|26776.7|26776.7|26776.7|26776.7|26776.7|0
1622553720000|2021-06-01 13:22:00|26776.46|26776.46|26776.46|26776.46|26776.46|26776.46|26776.46|26776.46|0
1622553810000|2021-06-01 13:23:30|26775.86|26775.86|26775.86|26775.86|26775.86|26775.86|26775.86|26775.86|0
1622553820000|2021-06-01 13:23:40|26775.26|26775.26|26775.26|26775.26|26775.26|26775.26|26775.26|26775.26|0
1622553830000|2021-06-01 13:23:50|26776.22|26776.22|26776.22|26776.22|26776.22|26776.22|26776.22|26776.22|0
1622553890000|2021-06-01 13:24:50|26776.71|26776.71|26776.71|26776.71|26776.71|26776.71|26776.71|26776.71|0
1622553930000|2021-06-01 13:25:30|26780.24|26780.24|26780.24|26780.24|26780.24|26780.24|26780.24|26780.24|0
1622554020000|2021-06-01 13:27:00|26783.78|26783.78|26783.78|26783.78|26783.78|26783.78|26783.78|26783.78|0
1622554030000|2021-06-01 13:27:10|26783.18|26783.18|26782.57|26782.57|26783.18|26783.18|26782.57|26782.57|0
1622554050000|2021-06-01 13:27:30|26779.04|26779.04|26779.04|26779.04|26779.04|26779.04|26779.04|26779.04|0
1622554060000|2021-06-01 13:27:40|26782.57|26782.57|26782.57|26782.57|26782.57|26782.57|26782.57|26782.57|0
1622554070000|2021-06-01 13:27:50|26784.21|26784.21|26783.8|26783.8|26784.21|26784.21|26783.8|26783.8|0
1622554080000|2021-06-01 13:28:00|26780.27|26780.27|26780.27|26780.27|26780.27|26780.27|26780.27|26780.27|0
1622554100000|2021-06-01 13:28:20|26780.75|26780.75|26780.75|26780.75|26780.75|26780.75|26780.75|26780.75|0
1622554120000|2021-06-01 13:28:40|26773.68|26773.68|26780.75|26780.75|26780.75|26780.75|26773.68|26773.68|0
1622554180000|2021-06-01 13:29:40|26784.29|26784.29|26784.29|26784.29|26784.29|26784.29|26784.29|26784.29|0
1622554190000|2021-06-01 13:29:50|26780.75|26780.75|26780.75|26780.75|26780.75|26780.75|26773.68|26773.68|0
1622554200000|2021-06-01 13:30:00|26784.29|26784.29|26784.48|26784.48|26791.55|26791.55|26784.29|26784.29|0
1622554210000|2021-06-01 13:30:10|26788.01|26788.01|26788.01|26788.01|26788.01|26788.01|26788.01|26788.01|0
1622554230000|2021-06-01 13:30:30|26791.55|26791.55|26791.55|26791.55|26791.55|26791.55|26791.55|26791.55|0
1622554240000|2021-06-01 13:30:40|26788.01|26788.01|26788.01|26788.01|26788.01|26788.01|26788.01|26788.01|0
1622554260000|2021-06-01 13:31:00|26786.81|26786.81|26786.81|26786.81|26786.81|26786.81|26786.81|26786.81|0
1622554280000|2021-06-01 13:31:20|26793.88|26793.88|26793.88|26793.88|26793.88|26793.88|26793.88|26793.88|0
1622554320000|2021-06-01 13:32:00|26797.42|26797.42|26787.41|26787.41|26797.42|26797.42|26786.81|26786.81|0
1622554330000|2021-06-01 13:32:10|26788.01|26788.01|26787.41|26787.41|26788.01|26788.01|26787.41|26787.41|0
1622554340000|2021-06-01 13:32:20|26783.88|26783.88|26783.06|26783.06|26783.88|26783.88|26779.52|26779.52|0
1622554350000|2021-06-01 13:32:30|26782.46|26782.46|26775.39|26775.39|26782.46|26782.46|26775.39|26775.39|0
1622554380000|2021-06-01 13:33:00|26778.92|26778.92|26785.99|26785.99|26789.53|26789.53|26778.92|26778.92|0
1622554390000|2021-06-01 13:33:10|26789.53|26789.53|26785.99|26785.99|26789.53|26789.53|26782.46|26782.46|0
1622554420000|2021-06-01 13:33:40|26782.46|26782.46|26785.99|26785.99|26785.99|26785.99|26782.46|26782.46|0
1622554430000|2021-06-01 13:33:50|26778.92|26778.92|26771.85|26771.85|26778.92|26778.92|26771.85|26771.85|0
1622554440000|2021-06-01 13:34:00|26772.45|26772.45|26761.25|26761.25|26772.45|26772.45|26761.25|26761.25|0
1622554450000|2021-06-01 13:34:10|26764.78|26764.78|26764.78|26764.78|26764.78|26764.78|26764.78|26764.78|0
1622554460000|2021-06-01 13:34:20|26761.25|26761.25|26757.71|26757.71|26761.25|26761.25|26757.71|26757.71|0
1622554470000|2021-06-01 13:34:30|26757.3|26757.3|26757.3|26757.3|26757.3|26757.3|26757.3|26757.3|0
1622554480000|2021-06-01 13:34:40|26750.23|26750.23|26743.16|26743.16|26750.23|26750.23|26739.63|26739.63|0
1622554490000|2021-06-01 13:34:50|26736.09|26736.09|26733.88|26733.88|26736.09|26736.09|26733.88|26733.88|0
1622554500000|2021-06-01 13:35:00|26730.34|26730.34|26740.95|26740.95|26740.95|26740.95|26730.34|26730.34|0
1622554510000|2021-06-01 13:35:10|26733.88|26733.88|26733.28|26733.28|26733.88|26733.88|26733.28|26733.28|0
1622554520000|2021-06-01 13:35:20|26729.74|26729.74|26722.67|26722.67|26729.74|26729.74|26722.67|26722.67|0
1622554530000|2021-06-01 13:35:30|26723.27|26723.27|26733.88|26733.88|26733.88|26733.88|26719.74|26719.74|0
1622554540000|2021-06-01 13:35:40|26733.64|26733.64|26733.64|26733.64|26733.64|26733.64|26733.64|26733.64|0
1622554550000|2021-06-01 13:35:50|26726.57|26726.57|26719.5|26719.5|26726.57|26726.57|26715.96|26715.96|0
1622554560000|2021-06-01 13:36:00|26719.09|26719.09|26715.55|26715.55|26719.09|26719.09|26715.55|26715.55|0
1622554590000|2021-06-01 13:36:30|26716.15|26716.15|26716.75|26716.75|26716.75|26716.75|26716.15|26716.15|0
1622554600000|2021-06-01 13:36:40|26715.55|26715.55|26716.75|26716.75|26716.75|26716.75|26715.55|26715.55|0
1622554610000|2021-06-01 13:36:50|26709.68|26709.68|26709.68|26709.68|26709.68|26709.68|26709.68|26709.68|0
1622554620000|2021-06-01 13:37:00|26702.61|26702.61|26702.61|26702.61|26702.61|26702.61|26702.61|26702.61|0
1622554630000|2021-06-01 13:37:10|26702.2|26702.2|26705.74|26705.74|26705.74|26705.74|26698.67|26698.67|0
1622554640000|2021-06-01 13:37:20|26709.27|26709.27|26708.86|26708.86|26709.27|26709.27|26708.86|26708.86|0
1622554650000|2021-06-01 13:37:30|26712.4|26712.4|26712.4|26712.4|26712.4|26712.4|26712.4|26712.4|0
1622554660000|2021-06-01 13:37:40|26711.2|26711.2|26710.6|26710.6|26711.2|26711.2|26710.6|26710.6|0
1622554680000|2021-06-01 13:38:00|26714.13|26714.13|26714.13|26714.13|26714.13|26714.13|26714.13|26714.13|0
1622554690000|2021-06-01 13:38:10|26714.54|26714.54|26714.54|26714.54|26714.54|26714.54|26714.54|26714.54|0
1622554730000|2021-06-01 13:38:50|26721.61|26721.61|26721.61|26721.61|26721.61|26721.61|26721.61|26721.61|0
1622554740000|2021-06-01 13:39:00|26728.68|26728.68|26728.68|26728.68|26728.68|26728.68|26728.68|26728.68|0
1622554750000|2021-06-01 13:39:10|26732.22|26732.22|26736.57|26736.57|26736.57|26736.57|26732.22|26732.22|0
1622554760000|2021-06-01 13:39:20|26740.11|26740.11|26743.23|26743.23|26743.64|26743.64|26740.11|26740.11|0
1622554800000|2021-06-01 13:40:00|26739.7|26739.7|26732.63|26732.63|26739.7|26739.7|26732.63|26732.63|0
1622554810000|2021-06-01 13:40:10|26725.56|26725.56|26725.56|26725.56|26725.56|26725.56|26725.56|26725.56|0
1622554830000|2021-06-01 13:40:30|26722.02|26722.02|26722.02|26722.02|26722.02|26722.02|26722.02|26722.02|0
1622554850000|2021-06-01 13:40:50|26721.78|26721.78|26718|26718|26721.78|26721.78|26718|26718|0
1622554900000|2021-06-01 13:41:40|26714.47|26714.47|26710.93|26710.93|26714.47|26714.47|26710.93|26710.93|0
1622554910000|2021-06-01 13:41:50|26707.4|26707.4|26699.73|26699.73|26707.4|26707.4|26699.73|26699.73|0
1622554920000|2021-06-01 13:42:00|26696.19|26696.19|26693.26|26693.26|26696.19|26696.19|26692.66|26692.66|0
1622554930000|2021-06-01 13:42:10|26692.66|26692.66|26692.66|26692.66|26692.66|26692.66|26692.66|26692.66|0
1622554940000|2021-06-01 13:42:20|26689.12|26689.12|26689.12|26689.12|26689.72|26689.72|26689.12|26689.12|0
1622554970000|2021-06-01 13:42:50|26688.4|26688.4|26688.4|26688.4|26688.4|26688.4|26688.4|26688.4|0
1622554990000|2021-06-01 13:43:10|26695.47|26695.47|26684.86|26684.86|26695.47|26695.47|26684.86|26684.86|0
1622555000000|2021-06-01 13:43:20|26684.45|26684.45|26684.45|26684.45|26684.45|26684.45|26684.45|26684.45|0
1622555020000|2021-06-01 13:43:40|26677.38|26677.38|26677.38|26677.38|26677.38|26677.38|26677.38|26677.38|0
1622555070000|2021-06-01 13:44:30|26673.85|26673.85|26684.45|26684.45|26684.45|26684.45|26673.85|26673.85|0
1622555080000|2021-06-01 13:44:40|26673.85|26673.85|26673.85|26673.85|26673.85|26673.85|26673.85|26673.85|0
1622555090000|2021-06-01 13:44:50|26673.44|26673.44|26673.44|26673.44|26673.44|26673.44|26673.44|26673.44|0
1622555110000|2021-06-01 13:45:10|26676.97|26676.97|26676.97|26676.97|26676.97|26676.97|26676.97|26676.97|0
1622555120000|2021-06-01 13:45:20|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|0
1622555150000|2021-06-01 13:45:50|26666.37|26666.37|26656.36|26656.36|26666.97|26666.97|26656.36|26656.36|0
1622555160000|2021-06-01 13:46:00|26659.9|26659.9|26663.43|26663.43|26663.43|26663.43|26659.9|26659.9|0
1622555170000|2021-06-01 13:46:10|26666.97|26666.97|26666.97|26666.97|26666.97|26666.97|26666.97|26666.97|0
1622555180000|2021-06-01 13:46:20|26670.5|26670.5|26670.5|26670.5|26670.5|26670.5|26670.5|26670.5|0
1622555190000|2021-06-01 13:46:30|26666.97|26666.97|26674.04|26674.04|26674.04|26674.04|26666.97|26666.97|0
1622555200000|2021-06-01 13:46:40|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|0
1622555220000|2021-06-01 13:47:00|26681.11|26681.11|26670.5|26670.5|26681.11|26681.11|26666.97|26666.97|0
1622555230000|2021-06-01 13:47:10|26674.04|26674.04|26674.04|26674.04|26674.04|26674.04|26674.04|26674.04|0
1622555240000|2021-06-01 13:47:20|26673.44|26673.44|26666.37|26666.37|26673.44|26673.44|26666.37|26666.37|0
1622555250000|2021-06-01 13:47:30|26666.85|26666.85|26666.85|26666.85|26666.85|26666.85|26666.85|26666.85|0
1622555260000|2021-06-01 13:47:40|26670.39|26670.39|26677.46|26677.46|26677.46|26677.46|26670.39|26670.39|0
1622555300000|2021-06-01 13:48:20|26673.92|26673.92|26673.92|26673.92|26673.92|26673.92|26673.92|26673.92|0
1622555310000|2021-06-01 13:48:30|26677.46|26677.46|26677.46|26677.46|26677.46|26677.46|26677.46|26677.46|0
1622555370000|2021-06-01 13:49:30|26680.99|26680.99|26673.92|26673.92|26680.99|26680.99|26673.92|26673.92|0
1622555390000|2021-06-01 13:49:50|26670.39|26670.39|26670.39|26670.39|26670.39|26670.39|26670.39|26670.39|0
1622555400000|2021-06-01 13:50:00|26673.92|26673.92|26677.46|26677.46|26677.46|26677.46|26673.92|26673.92|0
1622555410000|2021-06-01 13:50:10|26680.99|26680.99|26680.99|26680.99|26680.99|26680.99|26680.99|26680.99|0
1622555420000|2021-06-01 13:50:20|26688.06|26688.06|26684.53|26684.53|26691.6|26691.6|26684.53|26684.53|0
1622555430000|2021-06-01 13:50:30|26680.99|26680.99|26680.99|26680.99|26680.99|26680.99|26680.99|26680.99|0
1622555480000|2021-06-01 13:51:20|26688.06|26688.06|26688.54|26688.54|26688.54|26688.54|26688.06|26688.06|0
1622555500000|2021-06-01 13:51:40|26688.13|26688.13|26688.13|26688.13|26688.13|26688.13|26688.13|26688.13|0
1622555510000|2021-06-01 13:51:50|26684|26684|26684|26684|26684|26684|26684|26684|0
1622555520000|2021-06-01 13:52:00|26680.46|26680.46|26676.93|26676.93|26680.46|26680.46|26676.93|26676.93|0
1622555530000|2021-06-01 13:52:10|26673.39|26673.39|26669.86|26669.86|26673.39|26673.39|26669.86|26669.86|0
1622555550000|2021-06-01 13:52:30|26676.93|26676.93|26666.32|26666.32|26676.93|26676.93|26666.32|26666.32|0
1622555560000|2021-06-01 13:52:40|26669.86|26669.86|26669.86|26669.86|26669.86|26669.86|26666.32|26666.32|0
1622555590000|2021-06-01 13:53:10|26666.32|26666.32|26666.32|26666.32|26666.32|26666.32|26666.32|26666.32|0
1622555600000|2021-06-01 13:53:20|26659.25|26659.25|26659.25|26659.25|26659.25|26659.25|26659.25|26659.25|0
1622555630000|2021-06-01 13:53:50|26662.79|26662.79|26662.79|26662.79|26662.79|26662.79|26662.79|26662.79|0
1622555670000|2021-06-01 13:54:30|26659.25|26659.25|26659.25|26659.25|26659.25|26659.25|26659.25|26659.25|0
1622555680000|2021-06-01 13:54:40|26666.32|26666.32|26670.46|26670.46|26670.46|26670.46|26666.32|26666.32|0
1622555690000|2021-06-01 13:54:50|26673.99|26673.99|26673.99|26673.99|26673.99|26673.99|26673.99|26673.99|0
1622555700000|2021-06-01 13:55:00|26681.06|26681.06|26681.06|26681.06|26681.06|26681.06|26681.06|26681.06|0
1622555710000|2021-06-01 13:55:10|26684.6|26684.6|26684.6|26684.6|26684.6|26684.6|26684.6|26684.6|0
1622555740000|2021-06-01 13:55:40|26685.2|26685.2|26678.13|26678.13|26685.2|26685.2|26678.13|26678.13|0
1622555750000|2021-06-01 13:55:50|26681.67|26681.67|26689.34|26689.34|26689.34|26689.34|26681.67|26681.67|0
1622555770000|2021-06-01 13:56:10|26692.87|26692.87|26689.34|26689.34|26692.87|26692.87|26689.34|26689.34|0
1622555790000|2021-06-01 13:56:30|26685.8|26685.8|26685.8|26685.8|26685.8|26685.8|26685.8|26685.8|0
1622555800000|2021-06-01 13:56:40|26685.2|26685.2|26685.2|26685.2|26685.2|26685.2|26685.2|26685.2|0
1622555820000|2021-06-01 13:57:00|26688.74|26688.74|26688.74|26688.74|26688.74|26688.74|26688.74|26688.74|0
1622555850000|2021-06-01 13:57:30|26692.27|26692.27|26692.27|26692.27|26692.27|26692.27|26692.27|26692.27|0
1622555860000|2021-06-01 13:57:40|26695.81|26695.81|26695.81|26695.81|26695.81|26695.81|26695.81|26695.81|0
1622555880000|2021-06-01 13:58:00|26692.27|26692.27|26688.74|26688.74|26692.27|26692.27|26688.74|26688.74|0
1622555920000|2021-06-01 13:58:40|26681.67|26681.67|26681.67|26681.67|26681.67|26681.67|26681.67|26681.67|0
1622555950000|2021-06-01 13:59:10|26685.2|26685.2|26688.74|26688.74|26688.74|26688.74|26685.2|26685.2|0
1622555980000|2021-06-01 13:59:40|26692.27|26692.27|26692.27|26692.27|26692.27|26692.27|26692.27|26692.27|0
1622555990000|2021-06-01 13:59:50|26688.74|26688.74|26692.27|26692.27|26692.27|26692.27|26688.74|26688.74|0
1622556000000|2021-06-01 14:00:00|26695.81|26695.81|26695.81|26695.81|26695.81|26695.81|26695.81|26695.81|0
1622556010000|2021-06-01 14:00:10|26685.2|26685.2|26681.67|26681.67|26685.2|26685.2|26681.67|26681.67|0
1622556020000|2021-06-01 14:00:20|26678.13|26678.13|26678.13|26678.13|26678.13|26678.13|26678.13|26678.13|0
1622556030000|2021-06-01 14:00:30|26677.72|26677.72|26674.19|26674.19|26677.72|26677.72|26674.19|26674.19|0
1622556050000|2021-06-01 14:00:50|26677.72|26677.72|26677.72|26677.72|26677.72|26677.72|26677.72|26677.72|0
1622556060000|2021-06-01 14:01:00|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|26677.48|0
1622556070000|2021-06-01 14:01:10|26677|26677|26677|26677|26677|26677|26677|26677|0
1622556090000|2021-06-01 14:01:30|26669.93|26669.93|26669.93|26669.93|26669.93|26669.93|26669.93|26669.93|0
1622556100000|2021-06-01 14:01:40|26666.39|26666.39|26662.86|26662.86|26666.39|26666.39|26662.86|26662.86|0
1622556120000|2021-06-01 14:02:00|26655.79|26655.79|26659.32|26659.32|26659.32|26659.32|26655.79|26655.79|0
1622556130000|2021-06-01 14:02:10|26662.86|26662.86|26666.99|26666.99|26666.99|26666.99|26662.86|26662.86|0
1622556140000|2021-06-01 14:02:20|26663.46|26663.46|26663.46|26663.46|26663.46|26663.46|26663.46|26663.46|0
1622556150000|2021-06-01 14:02:30|26670.53|26670.53|26681.13|26681.13|26681.13|26681.13|26670.53|26670.53|0
1622556160000|2021-06-01 14:02:40|26674.06|26674.06|26674.06|26674.06|26674.06|26674.06|26674.06|26674.06|0
1622556180000|2021-06-01 14:03:00|26666.99|26666.99|26666.99|26666.99|26666.99|26666.99|26666.99|26666.99|0
1622556190000|2021-06-01 14:03:10|26663.46|26663.46|26663.46|26663.46|26663.46|26663.46|26659.92|26659.92|0
1622556230000|2021-06-01 14:03:50|26666.99|26666.99|26670.53|26670.53|26670.53|26670.53|26666.99|26666.99|0
1622556260000|2021-06-01 14:04:20|26670.94|26670.94|26663.87|26663.87|26670.94|26670.94|26663.87|26663.87|0
1622556270000|2021-06-01 14:04:30|26670.94|26670.94|26670.94|26670.94|26670.94|26670.94|26667.4|26667.4|0
1622556290000|2021-06-01 14:04:50|26670.12|26670.12|26670.12|26670.12|26670.12|26670.12|26670.12|26670.12|0
1622556300000|2021-06-01 14:05:00|26666.58|26666.58|26657.71|26657.71|26666.58|26666.58|26657.71|26657.71|0
1622556310000|2021-06-01 14:05:10|26661.24|26661.24|26661.24|26661.24|26661.24|26661.24|26661.24|26661.24|0
1622556320000|2021-06-01 14:05:20|26661.49|26661.49|26657.35|26657.35|26662.09|26662.09|26657.35|26657.35|0
1622556340000|2021-06-01 14:05:40|26653.82|26653.82|26664.42|26664.42|26664.42|26664.42|26653.82|26653.82|0
1622556350000|2021-06-01 14:05:50|26663.82|26663.82|26660.28|26660.28|26663.82|26663.82|26660.28|26660.28|0
1622556390000|2021-06-01 14:06:30|26653.21|26653.21|26653.21|26653.21|26660.28|26660.28|26649.68|26649.68|0
1622556430000|2021-06-01 14:07:10|26646.14|26646.14|26653.21|26653.21|26653.21|26653.21|26646.14|26646.14|0
1622556460000|2021-06-01 14:07:40|26649.68|26649.68|26649.68|26649.68|26649.68|26649.68|26649.68|26649.68|0
1622556470000|2021-06-01 14:07:50|26653.21|26653.21|26656.75|26656.75|26656.75|26656.75|26653.21|26653.21|0
1622556480000|2021-06-01 14:08:00|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|26649.68|26649.68|0
1622556500000|2021-06-01 14:08:20|26653.82|26653.82|26653.82|26653.82|26653.82|26653.82|26653.82|26653.82|0
1622556540000|2021-06-01 14:09:00|26650.28|26650.28|26650.28|26650.28|26650.28|26650.28|26650.28|26650.28|0
1622556550000|2021-06-01 14:09:10|26646.74|26646.74|26636.14|26636.14|26646.74|26646.74|26636.14|26636.14|0
1622556560000|2021-06-01 14:09:20|26639.67|26639.67|26646.74|26646.74|26646.74|26646.74|26639.67|26639.67|0
1622556590000|2021-06-01 14:09:50|26647.15|26647.15|26650.69|26650.69|26650.93|26650.93|26647.15|26647.15|0
1622556600000|2021-06-01 14:10:00|26650.45|26650.45|26643.38|26643.38|26650.45|26650.45|26639.84|26639.84|0
1622556610000|2021-06-01 14:10:10|26646.91|26646.91|26646.91|26646.91|26646.91|26646.91|26646.91|26646.91|0
1622556620000|2021-06-01 14:10:20|26647.4|26647.4|26640.33|26640.33|26647.4|26647.4|26640.33|26640.33|0
1622556640000|2021-06-01 14:10:40|26640.57|26640.57|26640.57|26640.57|26640.57|26640.57|26640.57|26640.57|0
1622556650000|2021-06-01 14:10:50|26644.1|26644.1|26647.15|26647.15|26647.64|26647.64|26644.1|26644.1|0
1622556660000|2021-06-01 14:11:00|26650.69|26650.69|26654.23|26654.23|26654.23|26654.23|26650.69|26650.69|0
1622556680000|2021-06-01 14:11:20|26650.69|26650.69|26650.69|26650.69|26650.69|26650.69|26650.69|26650.69|0
1622556690000|2021-06-01 14:11:30|26647.15|26647.15|26643.62|26643.62|26647.15|26647.15|26643.62|26643.62|0
1622556700000|2021-06-01 14:11:40|26650.69|26650.69|26650.69|26650.69|26650.69|26650.69|26650.69|26650.69|0
1622556710000|2021-06-01 14:11:50|26651.29|26651.29|26650.69|26650.69|26651.29|26651.29|26650.69|26650.69|0
1622556720000|2021-06-01 14:12:00|26647.15|26647.15|26647.15|26647.15|26647.15|26647.15|26647.15|26647.15|0
1622556730000|2021-06-01 14:12:10|26650.69|26650.69|26650.69|26650.69|26650.69|26650.69|26650.69|26650.69|0
1622556740000|2021-06-01 14:12:20|26654.23|26654.23|26654.23|26654.23|26654.23|26654.23|26654.23|26654.23|0
1622556750000|2021-06-01 14:12:30|26657.76|26657.76|26661.71|26661.71|26661.71|26661.71|26657.76|26657.76|0
1622556760000|2021-06-01 14:12:40|26665.24|26665.24|26668.78|26668.78|26668.78|26668.78|26665.24|26665.24|0
1622556770000|2021-06-01 14:12:50|26672.31|26672.31|26668.78|26668.78|26672.31|26672.31|26661.71|26661.71|0
1622556780000|2021-06-01 14:13:00|26672.31|26672.31|26675.85|26675.85|26675.85|26675.85|26672.31|26672.31|0
1622556790000|2021-06-01 14:13:10|26679.38|26679.38|26686.45|26686.45|26686.45|26686.45|26679.38|26679.38|0
1622556800000|2021-06-01 14:13:20|26693.52|26693.52|26693.52|26693.52|26693.52|26693.52|26693.52|26693.52|0
1622556840000|2021-06-01 14:14:00|26682.92|26682.92|26682.92|26682.92|26682.92|26682.92|26682.92|26682.92|0
1622556850000|2021-06-01 14:14:10|26686.45|26686.45|26686.45|26686.45|26686.45|26686.45|26682.92|26682.92|0
1622556880000|2021-06-01 14:14:40|26686.93|26686.93|26686.21|26686.21|26686.93|26686.93|26686.21|26686.21|0
1622556900000|2021-06-01 14:15:00|26679.14|26679.14|26679.14|26679.14|26679.14|26679.14|26679.14|26679.14|0
1622556910000|2021-06-01 14:15:10|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|0
1622556950000|2021-06-01 14:15:50|26672.07|26672.07|26672.67|26672.67|26672.67|26672.67|26672.07|26672.07|0
1622556970000|2021-06-01 14:16:10|26676.2|26676.2|26676.2|26676.2|26676.2|26676.2|26676.2|26676.2|0
1622556980000|2021-06-01 14:16:20|26679.74|26679.74|26676.2|26676.2|26679.74|26679.74|26676.2|26676.2|0
1622556990000|2021-06-01 14:16:30|26679.74|26679.74|26679.5|26679.5|26679.74|26679.74|26679.5|26679.5|0
1622557000000|2021-06-01 14:16:40|26679.91|26679.91|26683.44|26683.44|26683.44|26683.44|26679.91|26679.91|0
1622557020000|2021-06-01 14:17:00|26679.91|26679.91|26676.37|26676.37|26679.91|26679.91|26676.37|26676.37|0
1622557040000|2021-06-01 14:17:20|26679.91|26679.91|26679.91|26679.91|26679.91|26679.91|26679.91|26679.91|0
1622557050000|2021-06-01 14:17:30|26683.44|26683.44|26697.58|26697.58|26697.58|26697.58|26683.44|26683.44|0
1622557060000|2021-06-01 14:17:40|26690.51|26690.51|26690.51|26690.51|26690.51|26690.51|26686.98|26686.98|0
1622557070000|2021-06-01 14:17:50|26694.05|26694.05|26694.05|26694.05|26694.05|26694.05|26694.05|26694.05|0
1622557090000|2021-06-01 14:18:10|26690.51|26690.51|26686.98|26686.98|26690.51|26690.51|26686.98|26686.98|0
1622557100000|2021-06-01 14:18:20|26686.57|26686.57|26686.98|26686.98|26686.98|26686.98|26686.57|26686.57|0
1622557110000|2021-06-01 14:18:30|26690.51|26690.51|26690.51|26690.51|26690.51|26690.51|26690.51|26690.51|0
1622557120000|2021-06-01 14:18:40|26694.05|26694.05|26694.05|26694.05|26694.05|26694.05|26694.05|26694.05|0
1622557130000|2021-06-01 14:18:50|26697.58|26697.58|26697.58|26697.58|26697.58|26697.58|26697.58|26697.58|0
1622557140000|2021-06-01 14:19:00|26701.12|26701.12|26697.58|26697.58|26701.12|26701.12|26697.58|26697.58|0
1622557150000|2021-06-01 14:19:10|26698.18|26698.18|26698.59|26698.59|26698.59|26698.59|26698.18|26698.18|0
1622557190000|2021-06-01 14:19:50|26695.06|26695.06|26695.06|26695.06|26695.06|26695.06|26695.06|26695.06|0
1622557200000|2021-06-01 14:20:00|26687.99|26687.99|26687.99|26687.99|26687.99|26687.99|26684.45|26684.45|0
1622557210000|2021-06-01 14:20:10|26691.52|26691.52|26691.52|26691.52|26691.52|26691.52|26687.99|26687.99|0
1622557220000|2021-06-01 14:20:20|26690.92|26690.92|26679.72|26679.72|26690.92|26690.92|26679.72|26679.72|0
1622557230000|2021-06-01 14:20:30|26683.25|26683.25|26693.86|26693.86|26693.86|26693.86|26683.25|26683.25|0
1622557240000|2021-06-01 14:20:40|26686.79|26686.79|26686.79|26686.79|26686.79|26686.79|26683.25|26683.25|0
1622557250000|2021-06-01 14:20:50|26687.03|26687.03|26687.03|26687.03|26687.03|26687.03|26687.03|26687.03|0
1622557260000|2021-06-01 14:21:00|26683.49|26683.49|26683.49|26683.49|26683.49|26683.49|26683.49|26683.49|0
1622557270000|2021-06-01 14:21:10|26679.96|26679.96|26683.25|26683.25|26683.25|26683.25|26679.72|26679.72|0
1622557280000|2021-06-01 14:21:20|26679.72|26679.72|26676.5|26676.5|26679.72|26679.72|26676.18|26676.18|0
1622557290000|2021-06-01 14:21:30|26680.03|26680.03|26687.1|26687.1|26687.1|26687.1|26680.03|26680.03|0
1622557310000|2021-06-01 14:21:50|26690.64|26690.64|26687.1|26687.1|26690.64|26690.64|26687.1|26687.1|0
1622557340000|2021-06-01 14:22:20|26683.57|26683.57|26679.31|26679.31|26683.57|26683.57|26679.31|26679.31|0
1622557360000|2021-06-01 14:22:40|26679.91|26679.91|26679.91|26679.91|26679.91|26679.91|26679.91|26679.91|0
1622557380000|2021-06-01 14:23:00|26680.51|26680.51|26684.04|26684.04|26684.04|26684.04|26680.51|26680.51|0
1622557390000|2021-06-01 14:23:10|26687.58|26687.58|26691.11|26691.11|26691.11|26691.11|26687.58|26687.58|0
1622557410000|2021-06-01 14:23:30|26687.58|26687.58|26687.58|26687.58|26687.58|26687.58|26687.58|26687.58|0
1622557420000|2021-06-01 14:23:40|26691.11|26691.11|26691.11|26691.11|26691.11|26691.11|26687.58|26687.58|0
1622557440000|2021-06-01 14:24:00|26687.58|26687.58|26676.97|26676.97|26687.58|26687.58|26676.97|26676.97|0
1622557450000|2021-06-01 14:24:10|26684.04|26684.04|26684.04|26684.04|26684.04|26684.04|26684.04|26684.04|0
1622557460000|2021-06-01 14:24:20|26683.44|26683.44|26683.44|26683.44|26683.44|26683.44|26683.44|26683.44|0
1622557470000|2021-06-01 14:24:30|26686.98|26686.98|26686.98|26686.98|26686.98|26686.98|26686.98|26686.98|0
1622557480000|2021-06-01 14:24:40|26683.44|26683.44|26683.44|26683.44|26683.44|26683.44|26683.44|26683.44|0
1622557500000|2021-06-01 14:25:00|26686.98|26686.98|26683.44|26683.44|26686.98|26686.98|26683.44|26683.44|0
1622557520000|2021-06-01 14:25:20|26684.17|26684.17|26684.41|26684.41|26684.41|26684.41|26684.17|26684.17|0
1622557530000|2021-06-01 14:25:30|26680.87|26680.87|26680.87|26680.87|26680.87|26680.87|26677.34|26677.34|0
1622557550000|2021-06-01 14:25:50|26684.41|26684.41|26695.01|26695.01|26695.01|26695.01|26684.41|26684.41|0
1622557560000|2021-06-01 14:26:00|26702.08|26702.08|26695.01|26695.01|26702.08|26702.08|26695.01|26695.01|0
1622557570000|2021-06-01 14:26:10|26691.48|26691.48|26691.48|26691.48|26691.48|26691.48|26691.48|26691.48|0
1622557590000|2021-06-01 14:26:30|26687.94|26687.94|26691.48|26691.48|26691.48|26691.48|26687.94|26687.94|0
1622557610000|2021-06-01 14:26:50|26680.87|26680.87|26680.87|26680.87|26680.87|26680.87|26680.87|26680.87|0
1622557640000|2021-06-01 14:27:20|26680.27|26680.27|26679.67|26679.67|26680.27|26680.27|26679.67|26679.67|0
1622557650000|2021-06-01 14:27:30|26680.27|26680.27|26680.27|26680.27|26680.27|26680.27|26680.27|26680.27|0
1622557660000|2021-06-01 14:27:40|26683.81|26683.81|26687.34|26687.34|26687.34|26687.34|26683.81|26683.81|0
1622557670000|2021-06-01 14:27:50|26687.94|26687.94|26687.94|26687.94|26687.94|26687.94|26687.94|26687.94|0
1622557680000|2021-06-01 14:28:00|26691.48|26691.48|26695.61|26695.61|26695.61|26695.61|26691.48|26691.48|0
1622557690000|2021-06-01 14:28:10|26696.22|26696.22|26696.22|26696.22|26696.22|26696.22|26696.22|26696.22|0
1622557740000|2021-06-01 14:29:00|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|0
1622557750000|2021-06-01 14:29:10|26696.22|26696.22|26696.22|26696.22|26696.22|26696.22|26696.22|26696.22|0
1622557760000|2021-06-01 14:29:20|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|0
1622557780000|2021-06-01 14:29:40|26703.29|26703.29|26706.58|26706.58|26706.58|26706.58|26703.04|26703.04|0
1622557790000|2021-06-01 14:29:50|26703.04|26703.04|26703.04|26703.04|26703.04|26703.04|26703.04|26703.04|0
1622557800000|2021-06-01 14:30:00|26703.45|26703.45|26699.92|26699.92|26706.99|26706.99|26699.92|26699.92|0
1622557830000|2021-06-01 14:30:30|26699.51|26699.51|26699.51|26699.51|26699.51|26699.51|26699.51|26699.51|0
1622557840000|2021-06-01 14:30:40|26706.58|26706.58|26706.58|26706.58|26706.58|26706.58|26706.58|26706.58|0
1622557860000|2021-06-01 14:31:00|26706.34|26706.34|26706.34|26706.34|26706.34|26706.34|26706.34|26706.34|0
1622557880000|2021-06-01 14:31:20|26706.58|26706.58|26706.58|26706.58|26706.58|26706.58|26706.58|26706.58|0
1622557890000|2021-06-01 14:31:30|26710.11|26710.11|26710.36|26710.36|26710.36|26710.36|26710.11|26710.11|0
1622557900000|2021-06-01 14:31:40|26703.29|26703.29|26703.29|26703.29|26703.29|26703.29|26703.29|26703.29|0
1622557940000|2021-06-01 14:32:20|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|26699.75|0
1622557950000|2021-06-01 14:32:30|26699.27|26699.27|26699.27|26699.27|26699.27|26699.27|26699.27|26699.27|0
1622557970000|2021-06-01 14:32:50|26698.67|26698.67|26698.67|26698.67|26698.67|26698.67|26698.67|26698.67|0
1622558020000|2021-06-01 14:33:40|26702.2|26702.2|26698.67|26698.67|26702.2|26702.2|26698.67|26698.67|0
1622558060000|2021-06-01 14:34:20|26702.2|26702.2|26702.2|26702.2|26702.2|26702.2|26702.2|26702.2|0
1622558100000|2021-06-01 14:35:00|26698.67|26698.67|26698.67|26698.67|26698.67|26698.67|26698.67|26698.67|0
1622558130000|2021-06-01 14:35:30|26698.91|26698.91|26695.37|26695.37|26698.91|26698.91|26695.37|26695.37|0
1622558170000|2021-06-01 14:36:10|26691.84|26691.84|26691.84|26691.84|26691.84|26691.84|26691.84|26691.84|0
1622558190000|2021-06-01 14:36:30|26688.3|26688.3|26691.84|26691.84|26691.84|26691.84|26688.3|26688.3|0
1622558200000|2021-06-01 14:36:40|26688.3|26688.3|26688.3|26688.3|26688.3|26688.3|26688.3|26688.3|0
1622558210000|2021-06-01 14:36:50|26687.7|26687.7|26687.7|26687.7|26687.7|26687.7|26687.7|26687.7|0
1622558240000|2021-06-01 14:37:20|26687.46|26687.46|26683.93|26683.93|26687.46|26687.46|26683.93|26683.93|0
1622558250000|2021-06-01 14:37:30|26680.39|26680.39|26680.39|26680.39|26680.39|26680.39|26680.39|26680.39|0
1622558260000|2021-06-01 14:37:40|26683.93|26683.93|26683.93|26683.93|26683.93|26683.93|26683.93|26683.93|0
1622558270000|2021-06-01 14:37:50|26683.33|26683.33|26683.81|26683.81|26683.81|26683.81|26683.33|26683.33|0
1622558280000|2021-06-01 14:38:00|26687.34|26687.34|26690.88|26690.88|26690.88|26690.88|26687.34|26687.34|0
1622558290000|2021-06-01 14:38:10|26690.4|26690.4|26690.4|26690.4|26690.4|26690.4|26690.4|26690.4|0
1622558310000|2021-06-01 14:38:30|26691|26691|26691|26691|26691|26691|26691|26691|0
1622558320000|2021-06-01 14:38:40|26694.53|26694.53|26694.53|26694.53|26694.53|26694.53|26694.53|26694.53|0
1622558330000|2021-06-01 14:38:50|26698.07|26698.07|26701.6|26701.6|26701.6|26701.6|26698.07|26698.07|0
1622558350000|2021-06-01 14:39:10|26698.07|26698.07|26698.07|26698.07|26698.07|26698.07|26698.07|26698.07|0
1622558370000|2021-06-01 14:39:30|26694.53|26694.53|26694.53|26694.53|26695.73|26695.73|26694.53|26694.53|0
1622558380000|2021-06-01 14:39:40|26695.13|26695.13|26695.13|26695.13|26695.13|26695.13|26695.13|26695.13|0
1622558400000|2021-06-01 14:40:00|26691.6|26691.6|26691.6|26691.6|26691.6|26691.6|26691.6|26691.6|0
1622558410000|2021-06-01 14:40:10|26698.67|26698.67|26698.67|26698.67|26702.2|26702.2|26698.67|26698.67|0
1622558430000|2021-06-01 14:40:30|26705.74|26705.74|26702.2|26702.2|26705.74|26705.74|26702.2|26702.2|0
1622558440000|2021-06-01 14:40:40|26698.67|26698.67|26695.13|26695.13|26698.67|26698.67|26695.13|26695.13|0
1622558450000|2021-06-01 14:40:50|26695.73|26695.73|26695.73|26695.73|26695.73|26695.73|26695.73|26695.73|0
1622558460000|2021-06-01 14:41:00|26696.14|26696.14|26696.14|26696.14|26696.14|26696.14|26696.14|26696.14|0
1622558470000|2021-06-01 14:41:10|26696.74|26696.74|26703.4|26703.4|26703.81|26703.81|26696.74|26696.74|0
1622558490000|2021-06-01 14:41:30|26702.8|26702.8|26691.6|26691.6|26702.8|26702.8|26691.6|26691.6|0
1622558510000|2021-06-01 14:41:50|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|26690.87|0
1622558520000|2021-06-01 14:42:00|26692.67|26692.67|26692.67|26692.67|26692.67|26692.67|26692.67|26692.67|0
1622558540000|2021-06-01 14:42:20|26693.28|26693.28|26693.28|26693.28|26693.28|26693.28|26693.28|26693.28|0
1622558560000|2021-06-01 14:42:40|26692.67|26692.67|26692.67|26692.67|26692.67|26692.67|26692.67|26692.67|0
1622558580000|2021-06-01 14:43:00|26692.43|26692.43|26692.43|26692.43|26692.43|26692.43|26692.43|26692.43|0
1622558590000|2021-06-01 14:43:10|26688.9|26688.9|26688.9|26688.9|26688.9|26688.9|26688.9|26688.9|0
1622558610000|2021-06-01 14:43:30|26692.43|26692.43|26695.97|26695.97|26695.97|26695.97|26692.43|26692.43|0
1622558630000|2021-06-01 14:43:50|26694.77|26694.77|26694.77|26694.77|26694.77|26694.77|26694.77|26694.77|0
1622558650000|2021-06-01 14:44:10|26698.3|26698.3|26694.77|26694.77|26698.3|26698.3|26694.77|26694.77|0
1622558660000|2021-06-01 14:44:20|26695.97|26695.97|26688.3|26688.3|26695.97|26695.97|26688.3|26688.3|0
1622558690000|2021-06-01 14:44:50|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|26687.89|0
1622558700000|2021-06-01 14:45:00|26684.35|26684.35|26684.35|26684.35|26684.35|26684.35|26684.35|26684.35|0
1622558710000|2021-06-01 14:45:10|26684.76|26684.76|26684.76|26684.76|26684.76|26684.76|26684.76|26684.76|0
1622558720000|2021-06-01 14:45:20|26688.3|26688.3|26688.9|26688.9|26688.9|26688.9|26688.3|26688.3|0
1622558730000|2021-06-01 14:45:30|26688.3|26688.3|26688.3|26688.3|26688.3|26688.3|26688.3|26688.3|0
1622558740000|2021-06-01 14:45:40|26691.83|26691.83|26691.83|26691.83|26691.83|26691.83|26691.83|26691.83|0
1622558750000|2021-06-01 14:45:50|26692.32|26692.32|26688.78|26688.78|26692.32|26692.32|26688.78|26688.78|0
1622558770000|2021-06-01 14:46:10|26692.32|26692.32|26692.32|26692.32|26692.32|26692.32|26692.32|26692.32|0
1622558780000|2021-06-01 14:46:20|26692.92|26692.92|26696.45|26696.45|26696.45|26696.45|26692.92|26692.92|0
1622558790000|2021-06-01 14:46:30|26697.05|26697.05|26697.24|26697.24|26697.24|26697.24|26696.64|26696.64|0
1622558800000|2021-06-01 14:46:40|26697.84|26697.84|26697.84|26697.84|26697.84|26697.84|26697.84|26697.84|0
1622558810000|2021-06-01 14:46:50|26701.38|26701.38|26701.86|26701.86|26701.86|26701.86|26701.38|26701.38|0
1622558830000|2021-06-01 14:47:10|26702.46|26702.46|26702.46|26702.46|26702.46|26702.46|26702.46|26702.46|0
1622558840000|2021-06-01 14:47:20|26706|26706|26706|26706|26706|26706|26706|26706|0
1622558860000|2021-06-01 14:47:40|26709.53|26709.53|26713.07|26713.07|26713.07|26713.07|26709.53|26709.53|0
1622558870000|2021-06-01 14:47:50|26713.67|26713.67|26713.67|26713.67|26713.67|26713.67|26713.67|26713.67|0
1622558900000|2021-06-01 14:48:20|26709.53|26709.53|26706|26706|26709.53|26709.53|26706|26706|0
1622558910000|2021-06-01 14:48:30|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|26705.4|0
1622558920000|2021-06-01 14:48:40|26704.8|26704.8|26704.19|26704.19|26704.8|26704.8|26704.19|26704.19|0
1622558930000|2021-06-01 14:48:50|26703.47|26703.47|26696.4|26696.4|26703.47|26703.47|26696.4|26696.4|0
1622558950000|2021-06-01 14:49:10|26692.87|26692.87|26696.4|26696.4|26696.4|26696.4|26692.87|26692.87|0
1622558970000|2021-06-01 14:49:30|26694.6|26694.6|26691.06|26691.06|26694.6|26694.6|26691.06|26691.06|0
1622558980000|2021-06-01 14:49:40|26698.13|26698.13|26698.13|26698.13|26698.13|26698.13|26698.13|26698.13|0
1622559000000|2021-06-01 14:50:00|26694.6|26694.6|26694.6|26694.6|26694.6|26694.6|26694.6|26694.6|0
1622559030000|2021-06-01 14:50:30|26696.4|26696.4|26696.4|26696.4|26696.4|26696.4|26696.4|26696.4|0
1622559040000|2021-06-01 14:50:40|26699.94|26699.94|26699.94|26699.94|26699.94|26699.94|26699.94|26699.94|0
1622559050000|2021-06-01 14:50:50|26699.33|26699.33|26699.33|26699.33|26699.33|26699.33|26699.33|26699.33|0
1622559180000|2021-06-01 14:53:00|26698.13|26698.13|26698.13|26698.13|26698.13|26698.13|26698.13|26698.13|0
1622559190000|2021-06-01 14:53:10|26698.37|26698.37|26698.37|26698.37|26698.37|26698.37|26698.37|26698.37|0
1622559200000|2021-06-01 14:53:20|26694.84|26694.84|26695.44|26695.44|26695.44|26695.44|26694.84|26694.84|0
1622559210000|2021-06-01 14:53:30|26696.64|26696.64|26697.05|26697.05|26697.05|26697.05|26696.64|26696.64|0
1622559220000|2021-06-01 14:53:40|26704.12|26704.12|26701.07|26701.07|26704.12|26704.12|26700.59|26700.59|0
1622559240000|2021-06-01 14:54:00|26701.67|26701.67|26701.67|26701.67|26701.67|26701.67|26701.67|26701.67|0
1622559250000|2021-06-01 14:54:10|26701.07|26701.07|26701.07|26701.07|26701.07|26701.07|26701.07|26701.07|0
1622559260000|2021-06-01 14:54:20|26700.47|26700.47|26700.47|26700.47|26700.47|26700.47|26700.47|26700.47|0
1622559270000|2021-06-01 14:54:30|26696.93|26696.93|26689.26|26689.26|26696.93|26696.93|26689.26|26689.26|0
1622559300000|2021-06-01 14:55:00|26688.85|26688.85|26689.26|26689.26|26689.26|26689.26|26688.85|26688.85|0
1622559320000|2021-06-01 14:55:20|26689.86|26689.86|26689.86|26689.86|26689.86|26689.86|26689.86|26689.86|0
1622559370000|2021-06-01 14:56:10|26693.4|26693.4|26693.4|26693.4|26693.4|26693.4|26693.4|26693.4|0
1622559390000|2021-06-01 14:56:30|26696.93|26696.93|26696.93|26696.93|26696.93|26696.93|26696.93|26696.93|0
1622559400000|2021-06-01 14:56:40|26697.42|26697.42|26697.42|26697.42|26697.42|26697.42|26697.42|26697.42|0
1622559410000|2021-06-01 14:56:50|26704.49|26704.49|26704.49|26704.49|26704.49|26704.49|26704.49|26704.49|0
1622559420000|2021-06-01 14:57:00|26708.02|26708.02|26708.02|26708.02|26708.02|26708.02|26708.02|26708.02|0
1622559430000|2021-06-01 14:57:10|26704.49|26704.49|26704.49|26704.49|26704.49|26704.49|26704.49|26704.49|0
1622559460000|2021-06-01 14:57:40|26703.52|26703.52|26704|26704|26704|26704|26703.52|26703.52|0
1622559470000|2021-06-01 14:57:50|26707.54|26707.54|26707.06|26707.06|26707.54|26707.54|26707.06|26707.06|0
1622559480000|2021-06-01 14:58:00|26710.59|26710.59|26717.66|26717.66|26717.66|26717.66|26710.59|26710.59|0
1622559490000|2021-06-01 14:58:10|26714.13|26714.13|26714.13|26714.13|26714.13|26714.13|26714.13|26714.13|0
1622559500000|2021-06-01 14:58:20|26714.73|26714.73|26714.73|26714.73|26714.73|26714.73|26714.73|26714.73|0
1622559510000|2021-06-01 14:58:30|26714.49|26714.49|26714.49|26714.49|26714.49|26714.49|26714.49|26714.49|0
1622559520000|2021-06-01 14:58:40|26718.02|26718.02|26718.02|26718.02|26718.02|26718.02|26718.02|26718.02|0
1622559530000|2021-06-01 14:58:50|26721.56|26721.56|26718.02|26718.02|26721.56|26721.56|26718.02|26718.02|0
1622559540000|2021-06-01 14:59:00|26718.43|26718.43|26718.43|26718.43|26718.43|26718.43|26714.9|26714.9|0
1622559550000|2021-06-01 14:59:10|26718.91|26718.91|26718.91|26718.91|26718.91|26718.91|26718.91|26718.91|0
1622559560000|2021-06-01 14:59:20|26722.45|26722.45|26722.45|26722.45|26722.45|26722.45|26722.45|26722.45|0
1622559570000|2021-06-01 14:59:30|26718.91|26718.91|26718.91|26718.91|26718.91|26718.91|26718.91|26718.91|0
1622559580000|2021-06-01 14:59:40|26722.45|26722.45|26718.91|26718.91|26722.45|26722.45|26718.91|26718.91|0
1622559590000|2021-06-01 14:59:50|26722.45|26722.45|26714.97|26714.97|26722.45|26722.45|26714.97|26714.97|0
1622559610000|2021-06-01 15:00:10|26715.57|26715.57|26715.57|26715.57|26715.57|26715.57|26715.57|26715.57|0
1622559620000|2021-06-01 15:00:20|26712.03|26712.03|26715.57|26715.57|26715.57|26715.57|26712.03|26712.03|0
1622559630000|2021-06-01 15:00:30|26715.33|26715.33|26715.33|26715.33|26715.33|26715.33|26715.33|26715.33|0
1622559650000|2021-06-01 15:00:50|26718.86|26718.86|26719.1|26719.1|26719.1|26719.1|26718.86|26718.86|0
1622559660000|2021-06-01 15:01:00|26715.57|26715.57|26711.07|26711.07|26715.57|26715.57|26710.83|26710.83|0
1622559670000|2021-06-01 15:01:10|26711.56|26711.56|26711.56|26711.56|26711.56|26711.56|26711.56|26711.56|0
1622559690000|2021-06-01 15:01:30|26715.09|26715.09|26715.09|26715.09|26715.09|26715.09|26715.09|26715.09|0
1622559700000|2021-06-01 15:01:40|26714.85|26714.85|26718.14|26718.14|26718.39|26718.39|26714.85|26714.85|0
1622559720000|2021-06-01 15:02:00|26714.61|26714.61|26714.61|26714.61|26714.61|26714.61|26714.61|26714.61|0
1622559730000|2021-06-01 15:02:10|26711.07|26711.07|26707.54|26707.54|26711.07|26711.07|26707.54|26707.54|0
1622559760000|2021-06-01 15:02:40|26706.94|26706.94|26699.87|26699.87|26706.94|26706.94|26699.87|26699.87|0
1622559780000|2021-06-01 15:03:00|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|26692.8|0
1622559790000|2021-06-01 15:03:10|26696.33|26696.33|26706.21|26706.21|26706.46|26706.46|26695.85|26695.85|0
1622559800000|2021-06-01 15:03:20|26702.68|26702.68|26702.68|26702.68|26702.68|26702.68|26702.68|26702.68|0
1622559810000|2021-06-01 15:03:30|26706.21|26706.21|26706.21|26706.21|26706.21|26706.21|26706.21|26706.21|0
1622559820000|2021-06-01 15:03:40|26706.81|26706.81|26706.81|26706.81|26706.81|26706.81|26706.81|26706.81|0
1622559840000|2021-06-01 15:04:00|26707.42|26707.42|26703.88|26703.88|26707.42|26707.42|26703.88|26703.88|0
1622559880000|2021-06-01 15:04:40|26703.28|26703.28|26699.74|26699.74|26703.28|26703.28|26692.67|26692.67|0
1622559890000|2021-06-01 15:04:50|26699.14|26699.14|26699.14|26699.14|26699.14|26699.14|26699.14|26699.14|0
1622559910000|2021-06-01 15:05:10|26695.61|26695.61|26695.61|26695.61|26695.61|26695.61|26695.61|26695.61|0
1622559920000|2021-06-01 15:05:20|26696.21|26696.21|26692.67|26692.67|26696.21|26696.21|26692.67|26692.67|0
1622559930000|2021-06-01 15:05:30|26696.21|26696.21|26693.28|26693.28|26696.21|26696.21|26692.67|26692.67|0
1622559940000|2021-06-01 15:05:40|26693.88|26693.88|26693.88|26693.88|26693.88|26693.88|26693.88|26693.88|0
1622559950000|2021-06-01 15:05:50|26697.41|26697.41|26696.81|26696.81|26697.41|26697.41|26696.81|26696.81|0
1622559960000|2021-06-01 15:06:00|26697.22|26697.22|26693.69|26693.69|26697.22|26697.22|26693.69|26693.69|0
1622559970000|2021-06-01 15:06:10|26697.22|26697.22|26700.76|26700.76|26700.76|26700.76|26697.22|26697.22|0
1622559980000|2021-06-01 15:06:20|26700.15|26700.15|26700.76|26700.76|26700.76|26700.76|26700.15|26700.15|0
1622560000000|2021-06-01 15:06:40|26704.29|26704.29|26704.29|26704.29|26704.29|26704.29|26704.29|26704.29|0
1622560010000|2021-06-01 15:06:50|26707.83|26707.83|26707.83|26707.83|26707.83|26707.83|26707.83|26707.83|0
1622560020000|2021-06-01 15:07:00|26711.36|26711.36|26711.36|26711.36|26711.36|26711.36|26711.36|26711.36|0
1622560030000|2021-06-01 15:07:10|26714.9|26714.9|26711.36|26711.36|26714.9|26714.9|26711.36|26711.36|0
1622560040000|2021-06-01 15:07:20|26710.95|26710.95|26710.95|26710.95|26710.95|26710.95|26710.95|26710.95|0
1622560050000|2021-06-01 15:07:30|26711.36|26711.36|26711.36|26711.36|26711.36|26711.36|26711.36|26711.36|0
1622560140000|2021-06-01 15:09:00|26707.83|26707.83|26707.83|26707.83|26707.83|26707.83|26707.83|26707.83|0
1622560160000|2021-06-01 15:09:20|26711.36|26711.36|26711.36|26711.36|26711.36|26711.36|26711.36|26711.36|0
1622560170000|2021-06-01 15:09:30|26712.08|26712.08|26711.84|26711.84|26712.08|26712.08|26711.84|26711.84|0
1622560250000|2021-06-01 15:10:50|26715.38|26715.38|26715.62|26715.62|26715.62|26715.62|26715.38|26715.38|0
1622560260000|2021-06-01 15:11:00|26716.03|26716.03|26716.03|26716.03|26716.03|26716.03|26716.03|26716.03|0
1622560270000|2021-06-01 15:11:10|26715.79|26715.79|26715.55|26715.55|26715.79|26715.79|26715.55|26715.55|0
1622560280000|2021-06-01 15:11:20|26712.01|26712.01|26712.01|26712.01|26712.01|26712.01|26712.01|26712.01|0
1622560290000|2021-06-01 15:11:30|26715.55|26715.55|26715.55|26715.55|26715.55|26715.55|26715.55|26715.55|0
1622560300000|2021-06-01 15:11:40|26715.96|26715.96|26719.49|26719.49|26723.03|26723.03|26715.96|26715.96|0
1622560310000|2021-06-01 15:11:50|26715.96|26715.96|26716.2|26716.2|26716.2|26716.2|26715.96|26715.96|0
1622560320000|2021-06-01 15:12:00|26712.66|26712.66|26712.66|26712.66|26712.66|26712.66|26712.66|26712.66|0
1622560330000|2021-06-01 15:12:10|26712.42|26712.42|26712.9|26712.9|26712.9|26712.9|26712.42|26712.42|0
1622560340000|2021-06-01 15:12:20|26713.39|26713.39|26713.39|26713.39|26713.39|26713.39|26713.39|26713.39|0
1622560370000|2021-06-01 15:12:50|26716.92|26716.92|26716.92|26716.92|26716.92|26716.92|26716.92|26716.92|0
1622560380000|2021-06-01 15:13:00|26716.68|26716.68|26716.68|26716.68|26716.68|26716.68|26716.68|26716.68|0
1622560390000|2021-06-01 15:13:10|26716.44|26716.44|26716.44|26716.44|26716.44|26716.44|26716.44|26716.44|0
1622560400000|2021-06-01 15:13:20|26716.68|26716.68|26716.27|26716.27|26716.68|26716.68|26716.27|26716.27|0
1622560410000|2021-06-01 15:13:30|26716.51|26716.51|26715.79|26715.79|26716.51|26716.51|26715.79|26715.79|0
1622560420000|2021-06-01 15:13:40|26719.32|26719.32|26719.56|26719.56|26719.56|26719.56|26719.32|26719.32|0
1622560430000|2021-06-01 15:13:50|26716.03|26716.03|26716.03|26716.03|26716.03|26716.03|26716.03|26716.03|0
1622560440000|2021-06-01 15:14:00|26716.51|26716.51|26716.51|26716.51|26716.51|26716.51|26716.51|26716.51|0
1622560460000|2021-06-01 15:14:20|26723.58|26723.58|26723.58|26723.58|26723.58|26723.58|26723.58|26723.58|0
1622560480000|2021-06-01 15:14:40|26720.05|26720.05|26720.05|26720.05|26720.05|26720.05|26720.05|26720.05|0
1622560510000|2021-06-01 15:15:10|26716.51|26716.51|26716.51|26716.51|26716.51|26716.51|26716.51|26716.51|0
1622560520000|2021-06-01 15:15:20|26720.05|26720.05|26720.05|26720.05|26720.05|26720.05|26720.05|26720.05|0
1622560570000|2021-06-01 15:16:10|26719.56|26719.56|26716.03|26716.03|26719.56|26719.56|26716.03|26716.03|0
1622560580000|2021-06-01 15:16:20|26716.44|26716.44|26716.44|26716.44|26716.44|26716.44|26716.44|26716.44|0
1622560590000|2021-06-01 15:16:30|26719.97|26719.97|26719.97|26719.97|26719.97|26719.97|26719.97|26719.97|0
1622560610000|2021-06-01 15:16:50|26719.37|26719.37|26718.96|26718.96|26719.37|26719.37|26718.96|26718.96|0
1622560620000|2021-06-01 15:17:00|26718.72|26718.72|26718.48|26718.48|26718.72|26718.72|26718.48|26718.48|0
1622560640000|2021-06-01 15:17:20|26711.41|26711.41|26711.41|26711.41|26711.41|26711.41|26711.41|26711.41|0
1622560670000|2021-06-01 15:17:50|26711.65|26711.65|26711.65|26711.65|26711.65|26711.65|26711.65|26711.65|0
1622560690000|2021-06-01 15:18:10|26715.19|26715.19|26715.19|26715.19|26715.19|26715.19|26715.19|26715.19|0
1622560710000|2021-06-01 15:18:30|26714.7|26714.7|26714.1|26714.1|26714.7|26714.7|26714.1|26714.1|0
1622560730000|2021-06-01 15:18:50|26710.57|26710.57|26707.03|26707.03|26710.57|26710.57|26707.03|26707.03|0
1622560750000|2021-06-01 15:19:10|26706.62|26706.62|26710.16|26710.16|26710.16|26710.16|26706.62|26706.62|0
1622560760000|2021-06-01 15:19:20|26706.62|26706.62|26706.62|26706.62|26706.62|26706.62|26706.62|26706.62|0
1622560780000|2021-06-01 15:19:40|26703.09|26703.09|26702.25|26702.25|26703.09|26703.09|26702.25|26702.25|0
1622560790000|2021-06-01 15:19:50|26705.78|26705.78|26709.32|26709.32|26709.32|26709.32|26705.78|26705.78|0
1622560800000|2021-06-01 15:20:00|26712.85|26712.85|26712.85|26712.85|26712.85|26712.85|26712.85|26712.85|0
1622560810000|2021-06-01 15:20:10|26716.39|26716.39|26716.39|26716.39|26716.39|26716.39|26716.39|26716.39|0
1622560840000|2021-06-01 15:20:40|26715.79|26715.79|26715.55|26715.55|26715.79|26715.79|26715.55|26715.55|0
1622560860000|2021-06-01 15:21:00|26716.15|26716.15|26716.15|26716.15|26716.15|26716.15|26716.15|26716.15|0
1622560880000|2021-06-01 15:21:20|26716.63|26716.63|26716.87|26716.87|26716.87|26716.87|26716.63|26716.63|0
1622560920000|2021-06-01 15:22:00|26713.34|26713.34|26709.56|26709.56|26713.34|26713.34|26706.26|26706.26|0
1622560960000|2021-06-01 15:22:40|26706.02|26706.02|26698.95|26698.95|26706.02|26706.02|26698.95|26698.95|0
1622560980000|2021-06-01 15:23:00|26702.49|26702.49|26702.49|26702.49|26702.49|26702.49|26702.49|26702.49|0
1622560990000|2021-06-01 15:23:10|26706.02|26706.02|26706.02|26706.02|26706.02|26706.02|26705.78|26705.78|0
1622561000000|2021-06-01 15:23:20|26709.56|26709.56|26710.21|26710.21|26710.21|26710.21|26709.56|26709.56|0
1622561030000|2021-06-01 15:23:50|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|0
1622561040000|2021-06-01 15:24:00|26703.14|26703.14|26702.66|26702.66|26703.14|26703.14|26702.66|26702.66|0
1622561050000|2021-06-01 15:24:10|26702.42|26702.42|26702.42|26702.42|26702.42|26702.42|26702.42|26702.42|0
1622561060000|2021-06-01 15:24:20|26705.95|26705.95|26706.55|26706.55|26706.55|26706.55|26705.95|26705.95|0
1622561070000|2021-06-01 15:24:30|26710.69|26710.69|26710.69|26710.69|26710.69|26710.69|26710.69|26710.69|0
1622561080000|2021-06-01 15:24:40|26710.93|26710.93|26707.39|26707.39|26710.93|26710.93|26707.39|26707.39|0
1622561110000|2021-06-01 15:25:10|26703.86|26703.86|26703.86|26703.86|26703.86|26703.86|26703.86|26703.86|0
1622561120000|2021-06-01 15:25:20|26704.46|26704.46|26704.46|26704.46|26704.46|26704.46|26704.46|26704.46|0
1622561130000|2021-06-01 15:25:30|26704.22|26704.22|26707.27|26707.27|26707.27|26707.27|26703.73|26703.73|0
1622561150000|2021-06-01 15:25:50|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|26706.67|0
1622561190000|2021-06-01 15:26:30|26703.13|26703.13|26703.62|26703.62|26703.62|26703.62|26703.13|26703.13|0
1622561210000|2021-06-01 15:26:50|26700.08|26700.08|26700.08|26700.08|26700.08|26700.08|26700.08|26700.08|0
1622561220000|2021-06-01 15:27:00|26703.62|26703.62|26707.15|26707.15|26707.15|26707.15|26703.62|26703.62|0
1622561260000|2021-06-01 15:27:40|26703.62|26703.62|26700.08|26700.08|26703.62|26703.62|26700.08|26700.08|0
1622561270000|2021-06-01 15:27:50|26696.55|26696.55|26696.55|26696.55|26696.55|26696.55|26693.01|26693.01|0
1622561320000|2021-06-01 15:28:40|26695.35|26695.35|26695.95|26695.95|26695.95|26695.95|26695.35|26695.35|0
1622561340000|2021-06-01 15:29:00|26692.41|26692.41|26688.28|26688.28|26695.95|26695.95|26688.28|26688.28|0
1622561350000|2021-06-01 15:29:10|26684.74|26684.74|26688.28|26688.28|26691.81|26691.81|26684.74|26684.74|0
1622561360000|2021-06-01 15:29:20|26688.88|26688.88|26689.59|26689.59|26689.59|26689.59|26688.39|26688.39|0
1622561370000|2021-06-01 15:29:30|26693.13|26693.13|26696.66|26696.66|26703.73|26703.73|26693.13|26693.13|0
1622561380000|2021-06-01 15:29:40|26696.25|26696.25|26696.74|26696.74|26696.74|26696.74|26696.25|26696.25|0
1622561390000|2021-06-01 15:29:50|26696.25|26696.25|26691.52|26691.52|26699|26699|26691.52|26691.52|0
1622618100000|2021-06-02 07:15:00|26880.71|26880.71|26870.1|26870.1|26880.71|26880.71|26870.1|26870.1|0
1622618110000|2021-06-02 07:15:10|26869.5|26869.5|26874.24|26874.24|26874.24|26874.24|26869.5|26869.5|0
1622618120000|2021-06-02 07:15:20|26867.17|26867.17|26867.17|26867.17|26867.17|26867.17|26867.17|26867.17|0
1622618130000|2021-06-02 07:15:30|26856.56|26856.56|26853.03|26853.03|26856.56|26856.56|26853.03|26853.03|0
1622618160000|2021-06-02 07:16:00|26863.63|26863.63|26867.17|26867.17|26867.17|26867.17|26863.63|26863.63|0
1622618170000|2021-06-02 07:16:10|26867.99|26867.99|26867.99|26867.99|26867.99|26867.99|26867.99|26867.99|0
1622618180000|2021-06-02 07:16:20|26864.45|26864.45|26864.45|26864.45|26864.45|26864.45|26864.45|26864.45|0
1622618190000|2021-06-02 07:16:30|26871.52|26871.52|26860.92|26860.92|26871.52|26871.52|26860.92|26860.92|0
1622618220000|2021-06-02 07:17:00|26857.38|26857.38|26857.38|26857.38|26857.38|26857.38|26857.38|26857.38|0
1622618250000|2021-06-02 07:17:30|26858.35|26858.35|26858.35|26858.35|26858.35|26858.35|26858.35|26858.35|0
1622618260000|2021-06-02 07:17:40|26868.95|26868.95|26876.02|26876.02|26876.02|26876.02|26868.95|26868.95|0
1622618290000|2021-06-02 07:18:10|26868.95|26868.95|26868.95|26868.95|26868.95|26868.95|26868.95|26868.95|0
1622618340000|2021-06-02 07:19:00|26861.88|26861.88|26858.35|26858.35|26861.88|26861.88|26858.35|26858.35|0
1622618370000|2021-06-02 07:19:30|26856.55|26856.55|26852.41|26852.41|26856.55|26856.55|26845.34|26845.34|0
1622618380000|2021-06-02 07:19:40|26845.34|26845.34|26845.58|26845.58|26845.58|26845.58|26845.34|26845.34|0
1622618390000|2021-06-02 07:19:50|26842.05|26842.05|26845.58|26845.58|26849.12|26849.12|26842.05|26842.05|0
1622618400000|2021-06-02 07:20:00|26841.45|26841.45|26834.38|26834.38|26841.45|26841.45|26834.38|26834.38|0
1622618410000|2021-06-02 07:20:10|26830.84|26830.84|26830.84|26830.84|26830.84|26830.84|26830.84|26830.84|0
1622618420000|2021-06-02 07:20:20|26827.31|26827.31|26827.31|26827.31|26827.31|26827.31|26827.31|26827.31|0
1622618430000|2021-06-02 07:20:30|26826.11|26826.11|26819.04|26819.04|26826.11|26826.11|26819.04|26819.04|0
1622618450000|2021-06-02 07:20:50|26836.71|26836.71|26836.71|26836.71|26836.71|26836.71|26836.71|26836.71|0
1622618460000|2021-06-02 07:21:00|26840.25|26840.25|26839.04|26839.04|26840.25|26840.25|26839.04|26839.04|0
1622618470000|2021-06-02 07:21:10|26840.24|26840.24|26840.84|26840.84|26840.84|26840.84|26840.24|26840.24|0
1622618480000|2021-06-02 07:21:20|26837.31|26837.31|26837.31|26837.31|26837.31|26837.31|26837.31|26837.31|0
1622618490000|2021-06-02 07:21:30|26839.63|26839.63|26839.63|26839.63|26839.63|26839.63|26839.63|26839.63|0
1622618520000|2021-06-02 07:22:00|26837.23|26837.23|26834.9|26834.9|26838.43|26838.43|26834.9|26834.9|0
1622618540000|2021-06-02 07:22:20|26836.1|26836.1|26836.1|26836.1|26836.1|26836.1|26836.1|26836.1|0
1622618550000|2021-06-02 07:22:30|26837.31|26837.31|26837.31|26837.31|26837.31|26837.31|26837.31|26837.31|0
1622618560000|2021-06-02 07:22:40|26844.38|26844.38|26844.98|26844.98|26844.98|26844.98|26844.38|26844.38|0
1622618570000|2021-06-02 07:22:50|26852.05|26852.05|26855.58|26855.58|26855.58|26855.58|26852.05|26852.05|0
1622618630000|2021-06-02 07:23:50|26856.4|26856.4|26863.47|26863.47|26863.47|26863.47|26856.4|26856.4|0
1622618660000|2021-06-02 07:24:20|26888.22|26888.22|26888.22|26888.22|26888.22|26888.22|26888.22|26888.22|0
1622618670000|2021-06-02 07:24:30|26888.46|26888.46|26888.46|26888.46|26888.46|26888.46|26888.46|26888.46|0
1622618680000|2021-06-02 07:24:40|26891.99|26891.99|26884.92|26884.92|26891.99|26891.99|26884.92|26884.92|0
1622618700000|2021-06-02 07:25:00|26881.39|26881.39|26881.39|26881.39|26881.39|26881.39|26881.39|26881.39|0
1622618710000|2021-06-02 07:25:10|26888.46|26888.46|26888.46|26888.46|26888.46|26888.46|26888.46|26888.46|0
1622618730000|2021-06-02 07:25:30|26888.94|26888.94|26881.87|26881.87|26888.94|26888.94|26881.87|26881.87|0
1622618760000|2021-06-02 07:26:00|26884.27|26884.27|26887.81|26887.81|26887.81|26887.81|26884.27|26884.27|0
1622618770000|2021-06-02 07:26:10|26884.27|26884.27|26880.74|26880.74|26884.27|26884.27|26880.74|26880.74|0
1622618780000|2021-06-02 07:26:20|26877.2|26877.2|26873.67|26873.67|26877.2|26877.2|26873.67|26873.67|0
1622618820000|2021-06-02 07:27:00|26880.74|26880.74|26887.21|26887.21|26887.21|26887.21|26880.14|26880.14|0
1622618840000|2021-06-02 07:27:20|26887.62|26887.62|26887.62|26887.62|26887.62|26887.62|26887.62|26887.62|0
1622618850000|2021-06-02 07:27:30|26884.08|26884.08|26884.08|26884.08|26884.08|26884.08|26884.08|26884.08|0
1622618860000|2021-06-02 07:27:40|26883.67|26883.67|26883.67|26883.67|26883.67|26883.67|26883.67|26883.67|0
1622618870000|2021-06-02 07:27:50|26887.21|26887.21|26890.74|26890.74|26890.74|26890.74|26887.21|26887.21|0
1622618880000|2021-06-02 07:28:00|26887.21|26887.21|26883.67|26883.67|26887.21|26887.21|26883.67|26883.67|0
1622618900000|2021-06-02 07:28:20|26887.21|26887.21|26883.07|26883.07|26887.21|26887.21|26883.07|26883.07|0
1622618910000|2021-06-02 07:28:30|26879.54|26879.54|26879.54|26879.54|26879.54|26879.54|26879.54|26879.54|0
1622618920000|2021-06-02 07:28:40|26878.72|26878.72|26878.72|26878.72|26878.72|26878.72|26878.72|26878.72|0
1622618940000|2021-06-02 07:29:00|26875.18|26875.18|26875.18|26875.18|26875.18|26875.18|26875.18|26875.18|0
1622618950000|2021-06-02 07:29:10|26874.7|26874.7|26882.01|26882.01|26882.01|26882.01|26874.7|26874.7|0
1622618960000|2021-06-02 07:29:20|26881.05|26881.05|26888.12|26888.12|26888.12|26888.12|26881.05|26881.05|0
1622618970000|2021-06-02 07:29:30|26889.35|26889.35|26896.42|26896.42|26896.42|26896.42|26889.35|26889.35|0
1622618980000|2021-06-02 07:29:40|26896.01|26896.01|26896.01|26896.01|26896.01|26896.01|26896.01|26896.01|0
1622619000000|2021-06-02 07:30:00|26896.61|26896.61|26917.82|26917.82|26917.82|26917.82|26896.61|26896.61|0
1622619010000|2021-06-02 07:30:10|26914.28|26914.28|26914.28|26914.28|26914.28|26914.28|26914.28|26914.28|0
1622619020000|2021-06-02 07:30:20|26913.68|26913.68|26909.74|26909.74|26913.68|26913.68|26909.74|26909.74|0
1622619050000|2021-06-02 07:30:50|26902.67|26902.67|26902.67|26902.67|26902.67|26902.67|26902.67|26902.67|0
1622619060000|2021-06-02 07:31:00|26906.2|26906.2|26906.2|26906.2|26906.2|26906.2|26906.2|26906.2|0
1622619070000|2021-06-02 07:31:10|26909.74|26909.74|26909.74|26909.74|26909.74|26909.74|26909.74|26909.74|0
1622619080000|2021-06-02 07:31:20|26907.93|26907.93|26907.93|26907.93|26907.93|26907.93|26907.93|26907.93|0
1622619100000|2021-06-02 07:31:40|26915|26915|26925.61|26925.61|26925.61|26925.61|26915|26915|0
1622619110000|2021-06-02 07:31:50|26929.14|26929.14|26929.14|26929.14|26929.14|26929.14|26929.14|26929.14|0
1622619120000|2021-06-02 07:32:00|26936.21|26936.21|26922.07|26922.07|26936.21|26936.21|26922.07|26922.07|0
1622619140000|2021-06-02 07:32:20|26925.61|26925.61|26922.07|26922.07|26925.61|26925.61|26922.07|26922.07|0
1622619170000|2021-06-02 07:32:50|26924.48|26924.48|26924.48|26924.48|26924.48|26924.48|26924.48|26924.48|0
1622619240000|2021-06-02 07:34:00|26938.62|26938.62|26939.44|26939.44|26939.44|26939.44|26938.62|26938.62|0
1622619250000|2021-06-02 07:34:10|26957.11|26957.11|26953.58|26953.58|26957.11|26957.11|26953.58|26953.58|0
1622619270000|2021-06-02 07:34:30|26954.18|26954.18|26954.18|26954.18|26954.18|26954.18|26954.18|26954.18|0
1622619280000|2021-06-02 07:34:40|26950.64|26950.64|26971.85|26971.85|26971.85|26971.85|26950.64|26950.64|0
1622619290000|2021-06-02 07:34:50|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|26975.39|0
1622619300000|2021-06-02 07:35:00|26968.32|26968.32|26968.32|26968.32|26968.32|26968.32|26964.78|26964.78|0
1622619320000|2021-06-02 07:35:20|26971.85|26971.85|26968.32|26968.32|26971.85|26971.85|26968.32|26968.32|0
1622619340000|2021-06-02 07:35:40|26967.35|26967.35|26967.35|26967.35|26967.35|26967.35|26967.35|26967.35|0
1622619360000|2021-06-02 07:36:00|26969.15|26969.15|26969.15|26969.15|26969.15|26969.15|26969.15|26969.15|0
1622619380000|2021-06-02 07:36:20|26983.3|26983.3|26983.3|26983.3|26983.3|26983.3|26983.3|26983.3|0
1622619400000|2021-06-02 07:36:40|26976.23|26976.23|26976.23|26976.23|26976.23|26976.23|26976.23|26976.23|0
1622619420000|2021-06-02 07:37:00|26965.62|26965.62|26966.83|26966.83|26966.83|26966.83|26965.62|26965.62|0
1622619430000|2021-06-02 07:37:10|26973.9|26973.9|26973.9|26973.9|26973.9|26973.9|26973.9|26973.9|0
1622619470000|2021-06-02 07:37:50|26977.43|26977.43|26980.97|26980.97|26980.97|26980.97|26977.43|26977.43|0
1622619490000|2021-06-02 07:38:10|26977.43|26977.43|26977.43|26977.43|26977.43|26977.43|26977.43|26977.43|0
1622619540000|2021-06-02 07:39:00|26984.5|26984.5|26977.43|26977.43|26984.5|26984.5|26977.43|26977.43|0
1622619570000|2021-06-02 07:39:30|26988.04|26988.04|26988.76|26988.76|26988.76|26988.76|26988.04|26988.04|0
1622619590000|2021-06-02 07:39:50|26987.94|26987.94|26987.94|26987.94|26987.94|26987.94|26987.94|26987.94|0
1622619620000|2021-06-02 07:40:20|26995.01|26995.01|26995.01|26995.01|26995.01|26995.01|26995.01|26995.01|0
1622619640000|2021-06-02 07:40:40|26996.24|26996.24|26996.24|26996.24|26996.24|26996.24|26996.24|26996.24|0
1622619650000|2021-06-02 07:40:50|26992.71|26992.71|26992.71|26992.71|26992.71|26992.71|26992.71|26992.71|0
1622619660000|2021-06-02 07:41:00|26989.17|26989.17|26989.17|26989.17|26989.17|26989.17|26989.17|26989.17|0
1622619710000|2021-06-02 07:41:50|26989.77|26989.77|26989.77|26989.77|26989.77|26989.77|26989.77|26989.77|0
1622619720000|2021-06-02 07:42:00|26986.24|26986.24|26986.24|26986.24|26986.24|26986.24|26986.24|26986.24|0
1622619750000|2021-06-02 07:42:30|26986.84|26986.84|26986.84|26986.84|26986.84|26986.84|26986.84|26986.84|0
1622619770000|2021-06-02 07:42:50|26983.3|26983.3|26983.3|26983.3|26983.3|26983.3|26983.3|26983.3|0
1622619800000|2021-06-02 07:43:20|26986.84|26986.84|26988.07|26988.07|26988.07|26988.07|26986.84|26986.84|0
1622619810000|2021-06-02 07:43:30|26984.53|26984.53|26984.53|26984.53|26984.53|26984.53|26984.53|26984.53|0
1622619820000|2021-06-02 07:43:40|26977.46|26977.46|26991.6|26991.6|26991.6|26991.6|26977.46|26977.46|0
1622619840000|2021-06-02 07:44:00|26992.2|26992.2|26992.69|26992.69|26992.69|26992.69|26992.2|26992.2|0
1622619850000|2021-06-02 07:44:10|26993.29|26993.29|26993.29|26993.29|26993.29|26993.29|26993.29|26993.29|0
1622619860000|2021-06-02 07:44:20|27000.36|27000.36|27003.89|27003.89|27003.89|27003.89|27000.36|27000.36|0
1622619890000|2021-06-02 07:44:50|27007.43|27007.43|27010.96|27010.96|27010.96|27010.96|27007.43|27007.43|0
1622619900000|2021-06-02 07:45:00|27015.32|27015.32|27019.09|27019.09|27022.63|27022.63|27012.02|27012.02|0
1622619910000|2021-06-02 07:45:10|27015.56|27015.56|27015.56|27015.56|27019.09|27019.09|27015.56|27015.56|0
1622619920000|2021-06-02 07:45:20|27012.02|27012.02|27012.02|27012.02|27012.02|27012.02|27012.02|27012.02|0
1622619930000|2021-06-02 07:45:30|27015.56|27015.56|27015.56|27015.56|27015.56|27015.56|27015.56|27015.56|0
1622619950000|2021-06-02 07:45:50|27012.02|27012.02|27007.29|27007.29|27012.02|27012.02|27007.29|27007.29|0
1622619990000|2021-06-02 07:46:30|27017.89|27017.89|27021.43|27021.43|27021.43|27021.43|27017.89|27017.89|0
1622620000000|2021-06-02 07:46:40|27017.89|27017.89|27028.5|27028.5|27028.5|27028.5|27017.89|27017.89|0
1622620010000|2021-06-02 07:46:50|27017.89|27017.89|27017.89|27017.89|27017.89|27017.89|27017.89|27017.89|0
1622620030000|2021-06-02 07:47:10|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|0
1622620040000|2021-06-02 07:47:20|27021.43|27021.43|27024.96|27024.96|27024.96|27024.96|27021.43|27021.43|0
1622620060000|2021-06-02 07:47:40|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|27028.5|0
1622620070000|2021-06-02 07:47:50|27024.96|27024.96|27024.96|27024.96|27024.96|27024.96|27024.96|27024.96|0
1622620090000|2021-06-02 07:48:10|27021.43|27021.43|27024.96|27024.96|27024.96|27024.96|27017.89|27017.89|0
1622620110000|2021-06-02 07:48:30|27021.43|27021.43|27014.36|27014.36|27021.43|27021.43|27014.36|27014.36|0
1622620120000|2021-06-02 07:48:40|27010.82|27010.82|27014.36|27014.36|27014.36|27014.36|27010.82|27010.82|0
1622620130000|2021-06-02 07:48:50|27014.12|27014.12|27011.4|27011.4|27014.12|27014.12|27010.58|27010.58|0
1622620160000|2021-06-02 07:49:20|27014.93|27014.93|27014.93|27014.93|27014.93|27014.93|27014.93|27014.93|0
1622620190000|2021-06-02 07:49:50|27011.4|27011.4|27012.22|27012.22|27012.22|27012.22|27011.4|27011.4|0
1622620240000|2021-06-02 07:50:40|27005.15|27005.15|27005.15|27005.15|27005.15|27005.15|27005.15|27005.15|0
1622620290000|2021-06-02 07:51:30|26994.54|26994.54|26994.54|26994.54|26994.54|26994.54|26994.54|26994.54|0
1622620300000|2021-06-02 07:51:40|26987.47|26987.47|26994.54|26994.54|26994.54|26994.54|26987.47|26987.47|0
1622620330000|2021-06-02 07:52:10|26987.47|26987.47|26987.47|26987.47|26987.47|26987.47|26987.47|26987.47|0
1622620360000|2021-06-02 07:52:40|26991.01|26991.01|26983.94|26983.94|26991.01|26991.01|26983.94|26983.94|0
1622620390000|2021-06-02 07:53:10|26983.12|26983.12|26981.89|26981.89|26983.12|26983.12|26981.89|26981.89|0
1622620400000|2021-06-02 07:53:20|26974.82|26974.82|26974.82|26974.82|26974.82|26974.82|26974.82|26974.82|0
1622620410000|2021-06-02 07:53:30|26967.75|26967.75|26967.75|26967.75|26974.82|26974.82|26967.75|26967.75|0
1622620420000|2021-06-02 07:53:40|26964.21|26964.21|26964.21|26964.21|26964.21|26964.21|26964.21|26964.21|0
1622620430000|2021-06-02 07:53:50|26960.68|26960.68|26960.68|26960.68|26964.21|26964.21|26960.68|26960.68|0
1622620450000|2021-06-02 07:54:10|26957.14|26957.14|26957.14|26957.14|26957.14|26957.14|26957.14|26957.14|0
1622620510000|2021-06-02 07:55:10|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|0
1622620530000|2021-06-02 07:55:30|26946.54|26946.54|26946.54|26946.54|26946.54|26946.54|26946.54|26946.54|0
1622620550000|2021-06-02 07:55:50|26943|26943|26946.54|26946.54|26946.54|26946.54|26943|26943|0
1622620560000|2021-06-02 07:56:00|26950.07|26950.07|26950.07|26950.07|26950.07|26950.07|26946.54|26946.54|0
1622620570000|2021-06-02 07:56:10|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|0
1622620600000|2021-06-02 07:56:40|26960.68|26960.68|26960.68|26960.68|26960.68|26960.68|26960.68|26960.68|0
1622620610000|2021-06-02 07:56:50|26964.21|26964.21|26964.21|26964.21|26964.21|26964.21|26964.21|26964.21|0
1622620620000|2021-06-02 07:57:00|26957.14|26957.14|26957.14|26957.14|26957.14|26957.14|26957.14|26957.14|0
1622620670000|2021-06-02 07:57:50|26958.37|26958.37|26958.37|26958.37|26958.37|26958.37|26958.37|26958.37|0
1622620680000|2021-06-02 07:58:00|26957.41|26957.41|26957.41|26957.41|26964.48|26964.48|26957.41|26957.41|0
1622620700000|2021-06-02 07:58:20|26960.94|26960.94|26968.01|26968.01|26968.01|26968.01|26960.94|26960.94|0
1622620740000|2021-06-02 07:59:00|26964.48|26964.48|26964.48|26964.48|26964.48|26964.48|26964.48|26964.48|0
1622620800000|2021-06-02 08:00:00|26964.96|26964.96|26961.43|26961.43|26964.96|26964.96|26961.43|26961.43|0
1622620810000|2021-06-02 08:00:10|26960.83|26960.83|26960.83|26960.83|26960.83|26960.83|26960.83|26960.83|0
1622620820000|2021-06-02 08:00:20|26967.9|26967.9|26967.9|26967.9|26967.9|26967.9|26967.9|26967.9|0
1622620840000|2021-06-02 08:00:40|26971.43|26971.43|26971.43|26971.43|26971.43|26971.43|26971.43|26971.43|0
1622620860000|2021-06-02 08:01:00|26964.36|26964.36|26960.83|26960.83|26964.36|26964.36|26960.83|26960.83|0
1622620910000|2021-06-02 08:01:50|26974.97|26974.97|26974.97|26974.97|26974.97|26974.97|26974.97|26974.97|0
1622620920000|2021-06-02 08:02:00|26971.43|26971.43|26967.9|26967.9|26971.43|26971.43|26967.9|26967.9|0
1622620930000|2021-06-02 08:02:10|26968.14|26968.14|26975.21|26975.21|26975.21|26975.21|26968.14|26968.14|0
1622620990000|2021-06-02 08:03:10|26971.67|26971.67|26961.67|26961.67|26971.67|26971.67|26961.07|26961.07|0
1622621040000|2021-06-02 08:04:00|26968.74|26968.74|26972.27|26972.27|26972.27|26972.27|26968.74|26968.74|0
1622621050000|2021-06-02 08:04:10|26975.81|26975.81|26979.34|26979.34|26979.34|26979.34|26975.81|26975.81|0
1622621060000|2021-06-02 08:04:20|26982.88|26982.88|26982.88|26982.88|26982.88|26982.88|26982.88|26982.88|0
1622621090000|2021-06-02 08:04:50|26986.41|26986.41|26986.41|26986.41|26986.41|26986.41|26986.41|26986.41|0
1622621110000|2021-06-02 08:05:10|26982.88|26982.88|26978.14|26978.14|26982.88|26982.88|26978.14|26978.14|0
1622621120000|2021-06-02 08:05:20|26974.61|26974.61|26974.61|26974.61|26974.61|26974.61|26974.61|26974.61|0
1622621130000|2021-06-02 08:05:30|26981.68|26981.68|26981.68|26981.68|26981.68|26981.68|26981.68|26981.68|0
1622621140000|2021-06-02 08:05:40|26978.14|26978.14|26978.14|26978.14|26978.14|26978.14|26978.14|26978.14|0
1622621160000|2021-06-02 08:06:00|26978.62|26978.62|26978.62|26978.62|26978.62|26978.62|26978.62|26978.62|0
1622621170000|2021-06-02 08:06:10|26979.35|26979.35|26979.35|26979.35|26979.35|26979.35|26979.35|26979.35|0
1622621210000|2021-06-02 08:06:50|26993.49|26993.49|26993.49|26993.49|26993.49|26993.49|26993.49|26993.49|0
1622621250000|2021-06-02 08:07:30|26997.02|26997.02|26997.02|26997.02|26997.02|26997.02|26997.02|26997.02|0
1622621260000|2021-06-02 08:07:40|26997.43|26997.43|26997.43|26997.43|26997.43|26997.43|26997.43|26997.43|0
1622621310000|2021-06-02 08:08:30|26998.63|26998.63|26998.63|26998.63|26998.63|26998.63|26998.63|26998.63|0
1622621330000|2021-06-02 08:08:50|27002.17|27002.17|27009.84|27009.84|27009.84|27009.84|27002.17|27002.17|0
1622621340000|2021-06-02 08:09:00|27002.77|27002.77|27002.77|27002.77|27002.77|27002.77|27002.77|27002.77|0
1622621350000|2021-06-02 08:09:10|27001.95|27001.95|27005.49|27005.49|27005.49|27005.49|27001.95|27001.95|0
1622621360000|2021-06-02 08:09:20|27001.95|27001.95|26998.42|26998.42|27001.95|27001.95|26998.42|26998.42|0
1622621370000|2021-06-02 08:09:30|27001.95|27001.95|27001.95|27001.95|27001.95|27001.95|27001.95|27001.95|0
1622621380000|2021-06-02 08:09:40|27012.56|27012.56|27026.7|27026.7|27026.7|27026.7|27012.56|27012.56|0
1622621390000|2021-06-02 08:09:50|27023.16|27023.16|27026.7|27026.7|27026.7|27026.7|27023.16|27023.16|0
1622621400000|2021-06-02 08:10:00|27030.23|27030.23|27019.63|27019.63|27030.23|27030.23|27019.63|27019.63|0
1622621410000|2021-06-02 08:10:10|27016.09|27016.09|27016.09|27016.09|27016.09|27016.09|27016.09|27016.09|0
1622621420000|2021-06-02 08:10:20|27019.63|27019.63|27023.16|27023.16|27023.16|27023.16|27019.63|27019.63|0
1622621450000|2021-06-02 08:10:50|27016.09|27016.09|27015.85|27015.85|27016.09|27016.09|27015.85|27015.85|0
1622621490000|2021-06-02 08:11:30|27022.92|27022.92|27022.92|27022.92|27022.92|27022.92|27022.92|27022.92|0
1622621510000|2021-06-02 08:11:50|27019.38|27019.38|27019.38|27019.38|27019.38|27019.38|27019.38|27019.38|0
1622621520000|2021-06-02 08:12:00|27020.11|27020.11|27030.71|27030.71|27030.71|27030.71|27020.11|27020.11|0
1622621530000|2021-06-02 08:12:10|27027.18|27027.18|27027.18|27027.18|27027.18|27027.18|27027.18|27027.18|0
1622621540000|2021-06-02 08:12:20|27020.11|27020.11|27020.11|27020.11|27020.11|27020.11|27020.11|27020.11|0
1622621550000|2021-06-02 08:12:30|27013.04|27013.04|26997.7|26997.7|27013.04|27013.04|26997.7|26997.7|0
1622621560000|2021-06-02 08:12:40|26994.16|26994.16|26994.16|26994.16|26994.16|26994.16|26994.16|26994.16|0
1622621570000|2021-06-02 08:12:50|26987.09|26987.09|26987.09|26987.09|26987.09|26987.09|26987.09|26987.09|0
1622621580000|2021-06-02 08:13:00|26990.63|26990.63|26987.09|26987.09|26990.63|26990.63|26987.09|26987.09|0
1622621590000|2021-06-02 08:13:10|26994.16|26994.16|26990.63|26990.63|26994.16|26994.16|26990.63|26990.63|0
1622621630000|2021-06-02 08:13:50|26994.16|26994.16|26997.7|26997.7|26997.7|26997.7|26994.16|26994.16|0
1622621670000|2021-06-02 08:14:30|26994.16|26994.16|26994.16|26994.16|26994.16|26994.16|26994.16|26994.16|0
1622621680000|2021-06-02 08:14:40|26997.7|26997.7|27001.23|27001.23|27001.23|27001.23|26994.16|26994.16|0
1622621700000|2021-06-02 08:15:00|27000.99|27000.99|27005.01|27005.01|27005.01|27005.01|27000.99|27000.99|0
1622621740000|2021-06-02 08:15:40|26997.94|26997.94|27005.01|27005.01|27005.01|27005.01|26997.94|26997.94|0
1622621760000|2021-06-02 08:16:00|27001.47|27001.47|26997.94|26997.94|27001.47|27001.47|26997.94|26997.94|0
1622621770000|2021-06-02 08:16:10|26998.54|26998.54|26997.94|26997.94|26998.54|26998.54|26997.94|26997.94|0
1622621790000|2021-06-02 08:16:30|26994.4|26994.4|27000.87|27000.87|27001.47|27001.47|26994.4|26994.4|0
1622621830000|2021-06-02 08:17:10|27000.46|27000.46|27000.46|27000.46|27000.46|27000.46|27000.46|27000.46|0
1622621840000|2021-06-02 08:17:20|27007.53|27007.53|27007.53|27007.53|27007.53|27007.53|27007.53|27007.53|0
1622621860000|2021-06-02 08:17:40|27004|27004|27000.46|27000.46|27004|27004|27000.46|27000.46|0
1622621880000|2021-06-02 08:18:00|27001.67|27001.67|27001.91|27001.91|27001.91|27001.91|27001.67|27001.67|0
1622621920000|2021-06-02 08:18:40|26998.38|26998.38|26994.84|26994.84|26998.38|26998.38|26994.84|26994.84|0
1622621930000|2021-06-02 08:18:50|26991.31|26991.31|26994.84|26994.84|26994.84|26994.84|26991.31|26991.31|0
1622621980000|2021-06-02 08:19:40|26998.38|26998.38|26998.38|26998.38|26998.38|26998.38|26998.38|26998.38|0
1622622030000|2021-06-02 08:20:30|26997.78|26997.78|26994.24|26994.24|26997.78|26997.78|26994.24|26994.24|0
1622622060000|2021-06-02 08:21:00|26993.42|26993.42|26993.01|26993.01|26993.42|26993.42|26993.01|26993.01|0
1622622080000|2021-06-02 08:21:20|26996.55|26996.55|26996.55|26996.55|26996.55|26996.55|26996.55|26996.55|0
1622622090000|2021-06-02 08:21:30|27003.62|27003.62|27003.37|27003.37|27003.62|27003.62|27003.37|27003.37|0
1622622120000|2021-06-02 08:22:00|27004.58|27004.58|27011.65|27011.65|27011.65|27011.65|27004.58|27004.58|0
1622622160000|2021-06-02 08:22:40|27008.12|27008.12|27008.12|27008.12|27008.12|27008.12|27008.12|27008.12|0
1622622170000|2021-06-02 08:22:50|27001.05|27001.05|27001.05|27001.05|27001.05|27001.05|27001.05|27001.05|0
1622622290000|2021-06-02 08:24:50|26997.51|26997.51|26997.75|26997.75|26997.75|26997.75|26997.51|26997.51|0
1622622300000|2021-06-02 08:25:00|27001.29|27001.29|27001.29|27001.29|27001.29|27001.29|27001.29|27001.29|0
1622622350000|2021-06-02 08:25:50|27004.82|27004.82|27008.36|27008.36|27008.36|27008.36|27004.82|27004.82|0
1622622410000|2021-06-02 08:26:50|27011.89|27011.89|27015.43|27015.43|27015.43|27015.43|27011.89|27011.89|0
1622622420000|2021-06-02 08:27:00|27018.96|27018.96|27004.82|27004.82|27018.96|27018.96|27004.82|27004.82|0
1622622440000|2021-06-02 08:27:20|27001.29|27001.29|27001.29|27001.29|27001.29|27001.29|27001.29|27001.29|0
1622622500000|2021-06-02 08:28:20|27004.82|27004.82|27005.55|27005.55|27005.55|27005.55|27004.58|27004.58|0
1622622580000|2021-06-02 08:29:40|27002.01|27002.01|26994.94|26994.94|27002.01|27002.01|26994.94|26994.94|0
1622622640000|2021-06-02 08:30:40|26993.98|26993.98|26993.98|26993.98|26993.98|26993.98|26993.98|26993.98|0
1622622680000|2021-06-02 08:31:20|26993.73|26993.73|26993.49|26993.49|26993.73|26993.73|26993.49|26993.49|0
1622622730000|2021-06-02 08:32:10|26989.96|26989.96|26989.96|26989.96|26989.96|26989.96|26989.96|26989.96|0
1622622790000|2021-06-02 08:33:10|26997.03|26997.03|26997.03|26997.03|26997.03|26997.03|26997.03|26997.03|0
1622622800000|2021-06-02 08:33:20|26995.8|26995.8|26995.8|26995.8|26995.8|26995.8|26995.8|26995.8|0
1622622830000|2021-06-02 08:33:50|26995.56|26995.56|26995.56|26995.56|26995.56|26995.56|26995.56|26995.56|0
1622622860000|2021-06-02 08:34:20|26999.09|26999.09|26999.09|26999.09|26999.09|26999.09|26999.09|26999.09|0
1622622890000|2021-06-02 08:34:50|26999.58|26999.58|26999.82|26999.82|26999.82|26999.82|26999.58|26999.58|0
1622622900000|2021-06-02 08:35:00|26996.28|26996.28|26996.28|26996.28|26996.28|26996.28|26996.28|26996.28|0
1622622960000|2021-06-02 08:36:00|26996.76|26996.76|27007.61|27007.61|27007.61|27007.61|26996.76|26996.76|0
1622623030000|2021-06-02 08:37:10|27007.2|27007.2|27007.2|27007.2|27007.2|27007.2|27007.2|27007.2|0
1622623040000|2021-06-02 08:37:20|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|27000.13|0
1622623070000|2021-06-02 08:37:50|27000.54|27000.54|27000.54|27000.54|27000.54|27000.54|27000.54|27000.54|0
1622623090000|2021-06-02 08:38:10|26997.01|26997.01|26996.28|26996.28|26997.01|26997.01|26996.28|26996.28|0
1622623100000|2021-06-02 08:38:20|26999.82|26999.82|26999.82|26999.82|26999.82|26999.82|26999.82|26999.82|0
1622623120000|2021-06-02 08:38:40|26996.28|26996.28|26996.28|26996.28|26996.28|26996.28|26996.28|26996.28|0
1622623170000|2021-06-02 08:39:30|26995.68|26995.68|26995.68|26995.68|26995.68|26995.68|26995.68|26995.68|0
1622623260000|2021-06-02 08:41:00|26992.15|26992.15|26992.15|26992.15|26992.15|26992.15|26992.15|26992.15|0
1622623280000|2021-06-02 08:41:20|26991.9|26991.9|26991.9|26991.9|26991.9|26991.9|26991.9|26991.9|0
1622623290000|2021-06-02 08:41:30|26984.83|26984.83|26991.9|26991.9|26991.9|26991.9|26984.83|26984.83|0
1622623300000|2021-06-02 08:41:40|26990.7|26990.7|26990.7|26990.7|26990.7|26990.7|26990.7|26990.7|0
1622623310000|2021-06-02 08:41:50|26987.17|26987.17|26987.17|26987.17|26987.17|26987.17|26987.17|26987.17|0
1622623320000|2021-06-02 08:42:00|26976.56|26976.56|26976.56|26976.56|26976.56|26976.56|26976.56|26976.56|0
1622623380000|2021-06-02 08:43:00|26980.1|26980.1|26983.63|26983.63|26983.63|26983.63|26976.56|26976.56|0
1622623410000|2021-06-02 08:43:30|26987.17|26987.17|26990.7|26990.7|26990.7|26990.7|26987.17|26987.17|0
1622623420000|2021-06-02 08:43:40|26997.77|26997.77|26994.24|26994.24|26997.77|26997.77|26994.24|26994.24|0
1622623460000|2021-06-02 08:44:20|26990.7|26990.7|26997.77|26997.77|26997.77|26997.77|26990.7|26990.7|0
1622623470000|2021-06-02 08:44:30|27004.84|27004.84|27004.84|27004.84|27004.84|27004.84|27004.84|27004.84|0
1622623480000|2021-06-02 08:44:40|27004.43|27004.43|27005.03|27005.03|27005.03|27005.03|27004.43|27004.43|0
1622623500000|2021-06-02 08:45:00|26997.96|26997.96|27001.5|27001.5|27001.5|27001.5|26997.96|26997.96|0
1622623510000|2021-06-02 08:45:10|27005.03|27005.03|27005.03|27005.03|27005.03|27005.03|27005.03|27005.03|0
1622623530000|2021-06-02 08:45:30|27001.5|27001.5|27001.5|27001.5|27001.5|27001.5|27001.5|27001.5|0
1622623540000|2021-06-02 08:45:40|26997.96|26997.96|27001.5|27001.5|27001.5|27001.5|26997.96|26997.96|0
1622623590000|2021-06-02 08:46:30|26997.96|26997.96|26997.96|26997.96|26997.96|26997.96|26997.96|26997.96|0
1622623650000|2021-06-02 08:47:30|27005.03|27005.03|26997.96|26997.96|27005.03|27005.03|26997.96|26997.96|0
1622623670000|2021-06-02 08:47:50|27008.57|27008.57|27008.57|27008.57|27008.57|27008.57|27008.57|27008.57|0
1622623680000|2021-06-02 08:48:00|26997.96|26997.96|26994.43|26994.43|26997.96|26997.96|26994.43|26994.43|0
1622623690000|2021-06-02 08:48:10|26994.67|26994.67|26994.67|26994.67|26994.67|26994.67|26994.67|26994.67|0
1622623710000|2021-06-02 08:48:30|26998.21|26998.21|26998.21|26998.21|26998.21|26998.21|26998.21|26998.21|0
1622623720000|2021-06-02 08:48:40|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|0
1622623750000|2021-06-02 08:49:10|26998.21|26998.21|26998.21|26998.21|26998.21|26998.21|26998.21|26998.21|0
1622623790000|2021-06-02 08:49:50|26997.96|26997.96|26997.96|26997.96|26997.96|26997.96|26997.96|26997.96|0
1622623800000|2021-06-02 08:50:00|26994.43|26994.43|27001.5|27001.5|27001.5|27001.5|26994.43|26994.43|0
1622623860000|2021-06-02 08:51:00|26994.43|26994.43|26994.43|26994.43|26994.43|26994.43|26994.43|26994.43|0
1622623870000|2021-06-02 08:51:10|26990.89|26990.89|26987.36|26987.36|26990.89|26990.89|26987.36|26987.36|0
1622623920000|2021-06-02 08:52:00|26990.89|26990.89|26994.43|26994.43|26994.43|26994.43|26990.89|26990.89|0
1622623950000|2021-06-02 08:52:30|26990.89|26990.89|26990.89|26990.89|26990.89|26990.89|26990.89|26990.89|0
1622623960000|2021-06-02 08:52:40|26983.82|26983.82|26983.82|26983.82|26983.82|26983.82|26983.82|26983.82|0
1622624000000|2021-06-02 08:53:20|26987.36|26987.36|26987.36|26987.36|26987.36|26987.36|26987.36|26987.36|0
1622624030000|2021-06-02 08:53:50|26980.29|26980.29|26987.36|26987.36|26987.36|26987.36|26980.29|26980.29|0
1622624040000|2021-06-02 08:54:00|26983.82|26983.82|26983.82|26983.82|26983.82|26983.82|26983.82|26983.82|0
1622624050000|2021-06-02 08:54:10|26982.62|26982.62|26975.55|26975.55|26982.62|26982.62|26975.55|26975.55|0
1622624120000|2021-06-02 08:55:20|26976.28|26976.28|26976.28|26976.28|26976.28|26976.28|26976.28|26976.28|0
1622624130000|2021-06-02 08:55:30|26975.87|26975.87|26975.87|26975.87|26975.87|26975.87|26975.87|26975.87|0
1622624140000|2021-06-02 08:55:40|26979.4|26979.4|26979.4|26979.4|26979.4|26979.4|26979.4|26979.4|0
1622624150000|2021-06-02 08:55:50|26975.87|26975.87|26975.87|26975.87|26975.87|26975.87|26975.87|26975.87|0
1622624160000|2021-06-02 08:56:00|26979.4|26979.4|26979.4|26979.4|26979.4|26979.4|26979.4|26979.4|0
1622624170000|2021-06-02 08:56:10|26982.94|26982.94|26982.94|26982.94|26982.94|26982.94|26982.94|26982.94|0
1622624190000|2021-06-02 08:56:30|26982.34|26982.34|26989.41|26989.41|26989.41|26989.41|26982.34|26982.34|0
1622624210000|2021-06-02 08:56:50|26985.87|26985.87|26985.87|26985.87|26985.87|26985.87|26985.87|26985.87|0
1622624230000|2021-06-02 08:57:10|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|26982.34|0
1622624250000|2021-06-02 08:57:30|26985.87|26985.87|26985.27|26985.27|26985.87|26985.87|26985.27|26985.27|0
1622624270000|2021-06-02 08:57:50|26981.74|26981.74|26981.74|26981.74|26981.74|26981.74|26981.74|26981.74|0
1622624280000|2021-06-02 08:58:00|26978.2|26978.2|26978.2|26978.2|26978.2|26978.2|26978.2|26978.2|0
1622624300000|2021-06-02 08:58:20|26977.72|26977.72|26977.72|26977.72|26977.72|26977.72|26977.72|26977.72|0
1622624380000|2021-06-02 08:59:40|26974.18|26974.18|26974.18|26974.18|26974.18|26974.18|26974.18|26974.18|0
1622624390000|2021-06-02 08:59:50|26970.65|26970.65|26940.16|26940.16|26970.65|26970.65|26940.16|26940.16|0
1622624400000|2021-06-02 09:00:00|26929.55|26929.55|26929.55|26929.55|26929.55|26929.55|26929.55|26929.55|0
1622624420000|2021-06-02 09:00:20|26929.07|26929.07|26933.81|26933.81|26933.81|26933.81|26929.07|26929.07|0
1622624430000|2021-06-02 09:00:30|26926.74|26926.74|26926.74|26926.74|26926.74|26926.74|26926.74|26926.74|0
1622624440000|2021-06-02 09:00:40|26923.2|26923.2|26923.2|26923.2|26923.2|26923.2|26923.2|26923.2|0
1622624450000|2021-06-02 09:00:50|26922.6|26922.6|26922.12|26922.12|26922.6|26922.6|26922.12|26922.12|0
1622624460000|2021-06-02 09:01:00|26921.52|26921.52|26921.52|26921.52|26921.52|26921.52|26921.52|26921.52|0
1622624470000|2021-06-02 09:01:10|26925.06|26925.06|26925.06|26925.06|26925.06|26925.06|26925.06|26925.06|0
1622624530000|2021-06-02 09:02:10|26921.52|26921.52|26921.52|26921.52|26921.52|26921.52|26921.52|26921.52|0
1622624590000|2021-06-02 09:03:10|26917.98|26917.98|26917.98|26917.98|26917.98|26917.98|26917.98|26917.98|0
1622624640000|2021-06-02 09:04:00|26914.45|26914.45|26914.45|26914.45|26914.45|26914.45|26914.45|26914.45|0
1622624680000|2021-06-02 09:04:40|26903.84|26903.84|26907.38|26907.38|26907.38|26907.38|26903.84|26903.84|0
1622624740000|2021-06-02 09:05:40|26907.98|26907.98|26907.98|26907.98|26907.98|26907.98|26907.98|26907.98|0
1622624790000|2021-06-02 09:06:30|26907.74|26907.74|26907.74|26907.74|26907.74|26907.74|26907.74|26907.74|0
1622624820000|2021-06-02 09:07:00|26908.34|26908.34|26901.27|26901.27|26908.34|26908.34|26901.27|26901.27|0
1622624830000|2021-06-02 09:07:10|26904.8|26904.8|26911.87|26911.87|26911.87|26911.87|26904.8|26904.8|0
1622624890000|2021-06-02 09:08:10|26913.08|26913.08|26913.08|26913.08|26913.08|26913.08|26913.08|26913.08|0
1622624970000|2021-06-02 09:09:30|26927.22|26927.22|26913.08|26913.08|26927.22|26927.22|26913.08|26913.08|0
1622624980000|2021-06-02 09:09:40|26927.22|26927.22|26930.75|26930.75|26930.75|26930.75|26927.22|26927.22|0
1622625030000|2021-06-02 09:10:30|26923.68|26923.68|26909.54|26909.54|26923.68|26923.68|26909.54|26909.54|0
1622625040000|2021-06-02 09:10:40|26906.01|26906.01|26906.01|26906.01|26906.01|26906.01|26906.01|26906.01|0
1622625060000|2021-06-02 09:11:00|26916.61|26916.61|26916.61|26916.61|26916.61|26916.61|26916.61|26916.61|0
1622625130000|2021-06-02 09:12:10|26920.15|26920.15|26920.15|26920.15|26920.15|26920.15|26920.15|26920.15|0
1622625220000|2021-06-02 09:13:40|26913.08|26913.08|26913.08|26913.08|26913.08|26913.08|26913.08|26913.08|0
1622625270000|2021-06-02 09:14:30|26912.48|26912.48|26912.48|26912.48|26912.48|26912.48|26912.48|26912.48|0
1622625320000|2021-06-02 09:15:20|26916.01|26916.01|26916.01|26916.01|26916.01|26916.01|26916.01|26916.01|0
1622625330000|2021-06-02 09:15:30|26908.94|26908.94|26909.35|26909.35|26909.35|26909.35|26908.94|26908.94|0
1622625350000|2021-06-02 09:15:50|26916.42|26916.42|26919.96|26919.96|26919.96|26919.96|26916.42|26916.42|0
1622625390000|2021-06-02 09:16:30|26920.37|26920.37|26920.37|26920.37|26920.37|26920.37|26920.37|26920.37|0
1622625440000|2021-06-02 09:17:20|26921.09|26921.09|26921.09|26921.09|26921.09|26921.09|26921.09|26921.09|0
1622625460000|2021-06-02 09:17:40|26920.49|26920.49|26921.69|26921.69|26921.69|26921.69|26920.49|26920.49|0
1622625680000|2021-06-02 09:21:20|26918.15|26918.15|26928.28|26928.28|26928.76|26928.76|26918.15|26918.15|0
1622625760000|2021-06-02 09:22:40|26928.52|26928.52|26928.52|26928.52|26928.52|26928.52|26928.52|26928.52|0
1622625780000|2021-06-02 09:23:00|26924.98|26924.98|26917.91|26917.91|26924.98|26924.98|26917.91|26917.91|0
1622625790000|2021-06-02 09:23:10|26924.98|26924.98|26924.98|26924.98|26924.98|26924.98|26924.98|26924.98|0
1622625820000|2021-06-02 09:23:40|26932.05|26932.05|26932.05|26932.05|26932.05|26932.05|26932.05|26932.05|0
1622625850000|2021-06-02 09:24:10|26932.87|26932.87|26932.87|26932.87|26932.87|26932.87|26932.87|26932.87|0
1622625890000|2021-06-02 09:24:50|26932.39|26932.39|26925.32|26925.32|26932.39|26932.39|26925.32|26925.32|0
1622625950000|2021-06-02 09:25:50|26925.73|26925.73|26926.55|26926.55|26926.55|26926.55|26925.73|26925.73|0
1622625960000|2021-06-02 09:26:00|26919.48|26919.48|26918.88|26918.88|26919.48|26919.48|26918.88|26918.88|0
1622626010000|2021-06-02 09:26:50|26911.81|26911.81|26911.81|26911.81|26911.81|26911.81|26911.81|26911.81|0
1622626070000|2021-06-02 09:27:50|26908.27|26908.27|26908.27|26908.27|26908.27|26908.27|26908.27|26908.27|0
1622626130000|2021-06-02 09:28:50|26907.79|26907.79|26911.33|26911.33|26911.33|26911.33|26907.79|26907.79|0
1622626170000|2021-06-02 09:29:30|26907.79|26907.79|26897.19|26897.19|26907.79|26907.79|26897.19|26897.19|0
1622626180000|2021-06-02 09:29:40|26900.72|26900.72|26900.72|26900.72|26900.72|26900.72|26900.72|26900.72|0
1622626210000|2021-06-02 09:30:10|26897.19|26897.19|26897.19|26897.19|26897.19|26897.19|26897.19|26897.19|0
1622626250000|2021-06-02 09:30:50|26893.65|26893.65|26893.65|26893.65|26893.65|26893.65|26893.65|26893.65|0
1622626300000|2021-06-02 09:31:40|26893.05|26893.05|26892.45|26892.45|26893.05|26893.05|26892.45|26892.45|0
1622626310000|2021-06-02 09:31:50|26892.04|26892.04|26891.63|26891.63|26892.04|26892.04|26891.63|26891.63|0
1622626320000|2021-06-02 09:32:00|26892.04|26892.04|26888.51|26888.51|26892.04|26892.04|26888.51|26888.51|0
1622626370000|2021-06-02 09:32:50|26889.71|26889.71|26889.11|26889.11|26889.71|26889.71|26889.11|26889.11|0
1622626380000|2021-06-02 09:33:00|26890.31|26890.31|26890.31|26890.31|26890.31|26890.31|26890.31|26890.31|0
1622626390000|2021-06-02 09:33:10|26889.71|26889.71|26889.71|26889.71|26889.71|26889.71|26889.71|26889.71|0
1622626430000|2021-06-02 09:33:50|26886.17|26886.17|26886.17|26886.17|26886.17|26886.17|26886.17|26886.17|0
1622626440000|2021-06-02 09:34:00|26889.71|26889.71|26889.71|26889.71|26889.71|26889.71|26889.71|26889.71|0
1622626490000|2021-06-02 09:34:50|26889.22|26889.22|26889.22|26889.22|26889.22|26889.22|26889.22|26889.22|0
1622626530000|2021-06-02 09:35:30|26892.76|26892.76|26892.76|26892.76|26892.76|26892.76|26892.76|26892.76|0
1622626590000|2021-06-02 09:36:30|26896.29|26896.29|26896.29|26896.29|26896.29|26896.29|26896.29|26896.29|0
1622626610000|2021-06-02 09:36:50|26899.83|26899.83|26899.83|26899.83|26899.83|26899.83|26899.83|26899.83|0
1622626620000|2021-06-02 09:37:00|26900.43|26900.43|26900.43|26900.43|26900.43|26900.43|26900.43|26900.43|0
1622626640000|2021-06-02 09:37:20|26903.96|26903.96|26903.96|26903.96|26903.96|26903.96|26903.96|26903.96|0
1622626740000|2021-06-02 09:39:00|26904.57|26904.57|26898.1|26898.1|26905.17|26905.17|26898.1|26898.1|0
1622626800000|2021-06-02 09:40:00|26898.7|26898.7|26898.7|26898.7|26898.7|26898.7|26898.7|26898.7|0
1622626860000|2021-06-02 09:41:00|26899.3|26899.3|26899.9|26899.9|26899.9|26899.9|26899.3|26899.3|0
1622626880000|2021-06-02 09:41:20|26899.3|26899.3|26899.3|26899.3|26899.3|26899.3|26899.3|26899.3|0
1622626890000|2021-06-02 09:41:30|26899.9|26899.9|26899.9|26899.9|26900.5|26900.5|26899.3|26899.3|0
1622626900000|2021-06-02 09:41:40|26903.43|26903.43|26903.43|26903.43|26903.43|26903.43|26903.43|26903.43|0
1622626910000|2021-06-02 09:41:50|26896.36|26896.36|26896.36|26896.36|26896.36|26896.36|26896.36|26896.36|0
1622626930000|2021-06-02 09:42:10|26896.96|26896.96|26896.96|26896.96|26896.96|26896.96|26896.96|26896.96|0
1622626940000|2021-06-02 09:42:20|26897.56|26897.56|26894.03|26894.03|26897.56|26897.56|26894.03|26894.03|0
1622626960000|2021-06-02 09:42:40|26893.3|26893.3|26895.72|26895.72|26895.72|26895.72|26893.3|26893.3|0
1622626970000|2021-06-02 09:42:50|26894.75|26894.75|26894.75|26894.75|26894.75|26894.75|26894.75|26894.75|0
1622626980000|2021-06-02 09:43:00|26895.35|26895.35|26895.35|26895.35|26895.35|26895.35|26895.35|26895.35|0
1622627030000|2021-06-02 09:43:50|26898.89|26898.89|26905.96|26905.96|26905.96|26905.96|26898.89|26898.89|0
1622627090000|2021-06-02 09:44:50|26902.42|26902.42|26902.42|26902.42|26902.42|26902.42|26902.42|26902.42|0
1622627130000|2021-06-02 09:45:30|26898.89|26898.89|26898.48|26898.48|26898.89|26898.89|26898.48|26898.48|0
1622627160000|2021-06-02 09:46:00|26894.94|26894.94|26894.34|26894.34|26894.94|26894.94|26893.74|26893.74|0
1622627210000|2021-06-02 09:46:50|26897.88|26897.88|26894.34|26894.34|26897.88|26897.88|26894.34|26894.34|0
1622627220000|2021-06-02 09:47:00|26897.88|26897.88|26912.02|26912.02|26912.02|26912.02|26897.88|26897.88|0
1622627260000|2021-06-02 09:47:40|26915.55|26915.55|26915.96|26915.96|26915.96|26915.96|26915.55|26915.55|0
1622627270000|2021-06-02 09:47:50|26919.5|26919.5|26915.96|26915.96|26919.5|26919.5|26915.96|26915.96|0
1622627280000|2021-06-02 09:48:00|26926.57|26926.57|26926.57|26926.57|26926.57|26926.57|26926.57|26926.57|0
1622627290000|2021-06-02 09:48:10|26930.1|26930.1|26930.1|26930.1|26930.1|26930.1|26930.1|26930.1|0
1622627300000|2021-06-02 09:48:20|26926.57|26926.57|26916.56|26916.56|26926.57|26926.57|26915.96|26915.96|0
1622627330000|2021-06-02 09:48:50|26917.16|26917.16|26920.1|26920.1|26920.1|26920.1|26916.56|26916.56|0
1622627340000|2021-06-02 09:49:00|26921.3|26921.3|26921.3|26921.3|26921.3|26921.3|26921.3|26921.3|0
1622627370000|2021-06-02 09:49:30|26921.9|26921.9|26922.5|26922.5|26922.5|26922.5|26921.9|26921.9|0
1622627380000|2021-06-02 09:49:40|26921.9|26921.9|26921.9|26921.9|26921.9|26921.9|26921.9|26921.9|0
1622627390000|2021-06-02 09:49:50|26925.44|26925.44|26924.84|26924.84|26925.44|26925.44|26924.84|26924.84|0
1622627400000|2021-06-02 09:50:00|26924.23|26924.23|26924.23|26924.23|26924.23|26924.23|26924.23|26924.23|0
1622627460000|2021-06-02 09:51:00|26920.7|26920.7|26924.23|26924.23|26924.23|26924.23|26920.7|26920.7|0
1622627480000|2021-06-02 09:51:20|26920.7|26920.7|26920.7|26920.7|26920.7|26920.7|26920.7|26920.7|0
1622627510000|2021-06-02 09:51:50|26924.23|26924.23|26924.23|26924.23|26924.23|26924.23|26924.23|26924.23|0
1622627550000|2021-06-02 09:52:30|26920.7|26920.7|26917.16|26917.16|26920.7|26920.7|26917.16|26917.16|0
1622627560000|2021-06-02 09:52:40|26924.23|26924.23|26924.23|26924.23|26924.23|26924.23|26924.23|26924.23|0
1622627570000|2021-06-02 09:52:50|26926.57|26926.57|26930.1|26930.1|26930.1|26930.1|26919.5|26919.5|0
1622627580000|2021-06-02 09:53:00|26933.64|26933.64|26937.17|26937.17|26937.17|26937.17|26933.64|26933.64|0
1622627590000|2021-06-02 09:53:10|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|0
1622627600000|2021-06-02 09:53:20|26941.31|26941.31|26941.31|26941.31|26941.31|26941.31|26941.31|26941.31|0
1622627630000|2021-06-02 09:53:50|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|26937.77|0
1622627640000|2021-06-02 09:54:00|26938.38|26938.38|26938.98|26938.98|26938.98|26938.98|26938.38|26938.38|0
1622627650000|2021-06-02 09:54:10|26938.38|26938.38|26938.38|26938.38|26938.38|26938.38|26938.38|26938.38|0
1622627700000|2021-06-02 09:55:00|26927.77|26927.77|26927.77|26927.77|26927.77|26927.77|26927.77|26927.77|0
1622627720000|2021-06-02 09:55:20|26934.84|26934.84|26934.84|26934.84|26934.84|26934.84|26934.84|26934.84|0
1622627750000|2021-06-02 09:55:50|26935.44|26935.44|26936.04|26936.04|26936.04|26936.04|26935.44|26935.44|0
1622627760000|2021-06-02 09:56:00|26932.51|26932.51|26933.11|26933.11|26933.11|26933.11|26932.51|26932.51|0
1622627770000|2021-06-02 09:56:10|26933.71|26933.71|26933.71|26933.71|26933.71|26933.71|26933.71|26933.71|0
1622627780000|2021-06-02 09:56:20|26937.24|26937.24|26937.24|26937.24|26937.24|26937.24|26937.24|26937.24|0
1622627800000|2021-06-02 09:56:40|26936.64|26936.64|26936.64|26936.64|26936.64|26936.64|26936.64|26936.64|0
1622627810000|2021-06-02 09:56:50|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|0
1622627830000|2021-06-02 09:57:10|26936.64|26936.64|26935.44|26935.44|26936.64|26936.64|26935.44|26935.44|0
1622627840000|2021-06-02 09:57:20|26931.91|26931.91|26931.91|26931.91|26931.91|26931.91|26931.91|26931.91|0
1622627880000|2021-06-02 09:58:00|26931.5|26931.5|26924.43|26924.43|26931.5|26931.5|26924.43|26924.43|0
1622627890000|2021-06-02 09:58:10|26927.96|26927.96|26927.96|26927.96|26927.96|26927.96|26927.96|26927.96|0
1622627950000|2021-06-02 09:59:10|26924.43|26924.43|26927.96|26927.96|26927.96|26927.96|26924.43|26924.43|0
1622627980000|2021-06-02 09:59:40|26928.2|26928.2|26923.77|26923.77|26928.2|26928.2|26923.77|26923.77|0
1622628000000|2021-06-02 10:00:00|26922.57|26922.57|26922.57|26922.57|26922.57|26922.57|26922.57|26922.57|0
1622628010000|2021-06-02 10:00:10|26908.43|26908.43|26908.43|26908.43|26908.43|26908.43|26908.43|26908.43|0
1622628030000|2021-06-02 10:00:30|26909.03|26909.03|26908.43|26908.43|26909.03|26909.03|26908.43|26908.43|0
1622628050000|2021-06-02 10:00:50|26894.29|26894.29|26891.17|26891.17|26894.7|26894.7|26891.17|26891.17|0
1622628080000|2021-06-02 10:01:20|26880.56|26880.56|26880.56|26880.56|26880.56|26880.56|26880.56|26880.56|0
1622628090000|2021-06-02 10:01:30|26881.16|26881.16|26881.16|26881.16|26881.16|26881.16|26881.16|26881.16|0
1622628100000|2021-06-02 10:01:40|26881.76|26881.76|26881.76|26881.76|26881.76|26881.76|26881.76|26881.76|0
1622628120000|2021-06-02 10:02:00|26881.16|26881.16|26870.56|26870.56|26881.16|26881.16|26870.56|26870.56|0
1622628150000|2021-06-02 10:02:30|26863.49|26863.49|26867.02|26867.02|26867.02|26867.02|26863.49|26863.49|0
1622628190000|2021-06-02 10:03:10|26870.56|26870.56|26870.56|26870.56|26870.56|26870.56|26870.56|26870.56|0
1622628220000|2021-06-02 10:03:40|26863.49|26863.49|26870.56|26870.56|26870.56|26870.56|26863.49|26863.49|0
1622628230000|2021-06-02 10:03:50|26874.09|26874.09|26881.16|26881.16|26881.16|26881.16|26874.09|26874.09|0
1622628240000|2021-06-02 10:04:00|26877.63|26877.63|26870.56|26870.56|26877.63|26877.63|26870.56|26870.56|0
1622628250000|2021-06-02 10:04:10|26867.02|26867.02|26859.95|26859.95|26867.02|26867.02|26859.95|26859.95|0
1622628260000|2021-06-02 10:04:20|26863.49|26863.49|26863.49|26863.49|26863.49|26863.49|26863.49|26863.49|0
1622628290000|2021-06-02 10:04:50|26859.95|26859.95|26870.56|26870.56|26870.56|26870.56|26859.95|26859.95|0
1622628300000|2021-06-02 10:05:00|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|0
1622628310000|2021-06-02 10:05:10|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|0
1622628360000|2021-06-02 10:06:00|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|0
1622628390000|2021-06-02 10:06:30|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|0
1622628400000|2021-06-02 10:06:40|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|26866.42|0
1622628410000|2021-06-02 10:06:50|26873.49|26873.49|26873.49|26873.49|26873.49|26873.49|26873.49|26873.49|0
1622628460000|2021-06-02 10:07:40|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|26869.96|0
1622628490000|2021-06-02 10:08:10|26862.89|26862.89|26862.89|26862.89|26862.89|26862.89|26862.89|26862.89|0
1622628500000|2021-06-02 10:08:20|26862.29|26862.29|26862.89|26862.89|26862.89|26862.89|26862.29|26862.29|0
1622628530000|2021-06-02 10:08:50|26859.35|26859.35|26859.35|26859.35|26859.35|26859.35|26859.35|26859.35|0
1622628540000|2021-06-02 10:09:00|26855.82|26855.82|26855.82|26855.82|26855.82|26855.82|26855.82|26855.82|0
1622628560000|2021-06-02 10:09:20|26856.42|26856.42|26856.42|26856.42|26856.42|26856.42|26856.42|26856.42|0
1622628570000|2021-06-02 10:09:30|26849.35|26849.35|26852.88|26852.88|26852.88|26852.88|26849.35|26849.35|0
1622628590000|2021-06-02 10:09:50|26849.35|26849.35|26845.81|26845.81|26849.35|26849.35|26845.81|26845.81|0
1622628610000|2021-06-02 10:10:10|26845.21|26845.21|26845.21|26845.21|26845.21|26845.21|26845.21|26845.21|0
1622628630000|2021-06-02 10:10:30|26852.28|26852.28|26855.82|26855.82|26855.82|26855.82|26852.28|26852.28|0
1622628640000|2021-06-02 10:10:40|26859.35|26859.35|26858.87|26858.87|26859.35|26859.35|26858.87|26858.87|0
1622628710000|2021-06-02 10:11:50|26859.11|26859.11|26859.11|26859.11|26859.11|26859.11|26859.11|26859.11|0
1622628750000|2021-06-02 10:12:30|26852.04|26852.04|26844.15|26844.15|26852.04|26852.04|26844.15|26844.15|0
1622628760000|2021-06-02 10:12:40|26847.69|26847.69|26847.69|26847.69|26847.69|26847.69|26847.69|26847.69|0
1622628770000|2021-06-02 10:12:50|26847.08|26847.08|26847.08|26847.08|26847.08|26847.08|26847.08|26847.08|0
1622628790000|2021-06-02 10:13:10|26843.55|26843.55|26847.08|26847.08|26847.08|26847.08|26843.55|26843.55|0
1622628800000|2021-06-02 10:13:20|26850.62|26850.62|26847.08|26847.08|26850.62|26850.62|26843.55|26843.55|0
1622628850000|2021-06-02 10:14:10|26850.62|26850.62|26850.62|26850.62|26850.62|26850.62|26850.62|26850.62|0
1622628860000|2021-06-02 10:14:20|26850.38|26850.38|26850.38|26850.38|26850.38|26850.38|26850.38|26850.38|0
1622628870000|2021-06-02 10:14:30|26850.98|26850.98|26850.98|26850.98|26850.98|26850.98|26850.98|26850.98|0
1622628880000|2021-06-02 10:14:40|26851.58|26851.58|26852.18|26852.18|26852.18|26852.18|26851.58|26851.58|0
1622628890000|2021-06-02 10:14:50|26852.78|26852.78|26852.78|26852.78|26852.78|26852.78|26852.78|26852.78|0
1622628900000|2021-06-02 10:15:00|26852.18|26852.18|26848.65|26848.65|26852.18|26852.18|26848.65|26848.65|0
1622628910000|2021-06-02 10:15:10|26849.13|26849.13|26848.4|26848.4|26849.13|26849.13|26848.4|26848.4|0
1622628920000|2021-06-02 10:15:20|26844.87|26844.87|26851.94|26851.94|26851.94|26851.94|26844.87|26844.87|0
1622628930000|2021-06-02 10:15:30|26855.47|26855.47|26855.47|26855.47|26855.47|26855.47|26855.47|26855.47|0
1622628940000|2021-06-02 10:15:40|26859.01|26859.01|26859.01|26859.01|26859.01|26859.01|26859.01|26859.01|0
1622628950000|2021-06-02 10:15:50|26855.47|26855.47|26855.47|26855.47|26855.47|26855.47|26855.47|26855.47|0
1622628960000|2021-06-02 10:16:00|26854.99|26854.99|26854.75|26854.75|26854.99|26854.99|26854.75|26854.75|0
1622628990000|2021-06-02 10:16:30|26851.21|26851.21|26851.21|26851.21|26851.21|26851.21|26851.21|26851.21|0
1622629030000|2021-06-02 10:17:10|26847.68|26847.68|26847.68|26847.68|26847.68|26847.68|26847.68|26847.68|0
1622629040000|2021-06-02 10:17:20|26840.61|26840.61|26837.07|26837.07|26840.61|26840.61|26837.07|26837.07|0
1622629060000|2021-06-02 10:17:40|26833.54|26833.54|26833.54|26833.54|26833.54|26833.54|26833.54|26833.54|0
1622629070000|2021-06-02 10:17:50|26830|26830|26830|26830|26830|26830|26830|26830|0
1622629100000|2021-06-02 10:18:20|26826.47|26826.47|26826.47|26826.47|26826.47|26826.47|26826.47|26826.47|0
1622629120000|2021-06-02 10:18:40|26819.4|26819.4|26819.4|26819.4|26819.4|26819.4|26819.4|26819.4|0
1622629150000|2021-06-02 10:19:10|26822.93|26822.93|26822.93|26822.93|26822.93|26822.93|26822.93|26822.93|0
1622629170000|2021-06-02 10:19:30|26819.4|26819.4|26815.86|26815.86|26822.93|26822.93|26815.86|26815.86|0
1622629210000|2021-06-02 10:20:10|26819.4|26819.4|26822.93|26822.93|26822.93|26822.93|26819.4|26819.4|0
1622629300000|2021-06-02 10:21:40|26819.4|26819.4|26819.4|26819.4|26819.4|26819.4|26819.4|26819.4|0
1622629310000|2021-06-02 10:21:50|26818.43|26818.43|26818.43|26818.43|26818.43|26818.43|26818.43|26818.43|0
1622629320000|2021-06-02 10:22:00|26817.71|26817.71|26817.71|26817.71|26817.71|26817.71|26817.71|26817.71|0
1622629370000|2021-06-02 10:22:50|26817.11|26817.11|26817.11|26817.11|26817.11|26817.11|26817.11|26817.11|0
1622629410000|2021-06-02 10:23:30|26827.71|26827.71|26827.71|26827.71|26827.71|26827.71|26827.71|26827.71|0
1622629430000|2021-06-02 10:23:50|26828.12|26828.12|26831.66|26831.66|26831.66|26831.66|26828.12|26828.12|0
1622629450000|2021-06-02 10:24:10|26835.19|26835.19|26842.26|26842.26|26842.26|26842.26|26835.19|26835.19|0
1622629470000|2021-06-02 10:24:30|26845.8|26845.8|26845.8|26845.8|26845.8|26845.8|26845.8|26845.8|0
1622629490000|2021-06-02 10:24:50|26846.21|26846.21|26846.62|26846.62|26846.62|26846.62|26846.21|26846.21|0
1622629500000|2021-06-02 10:25:00|26847.22|26847.22|26851.36|26851.36|26851.36|26851.36|26847.22|26847.22|0
1622629520000|2021-06-02 10:25:20|26851.96|26851.96|26851.96|26851.96|26851.96|26851.96|26851.96|26851.96|0
1622629550000|2021-06-02 10:25:50|26855.49|26855.49|26848.42|26848.42|26855.49|26855.49|26848.42|26848.42|0
1622629590000|2021-06-02 10:26:30|26844.89|26844.89|26849.02|26849.02|26849.02|26849.02|26844.89|26844.89|0
1622629600000|2021-06-02 10:26:40|26852.56|26852.56|26856.69|26856.69|26856.69|26856.69|26852.56|26852.56|0
1622629620000|2021-06-02 10:27:00|26857.29|26857.29|26856.69|26856.69|26857.29|26857.29|26856.69|26856.69|0
1622629630000|2021-06-02 10:27:10|26853.16|26853.16|26853.16|26853.16|26853.16|26853.16|26853.16|26853.16|0
1622629660000|2021-06-02 10:27:40|26856.69|26856.69|26860.23|26860.23|26860.23|26860.23|26856.69|26856.69|0
1622629670000|2021-06-02 10:27:50|26860.95|26860.95|26860.95|26860.95|26860.95|26860.95|26860.95|26860.95|0
1622629720000|2021-06-02 10:28:40|26871.56|26871.56|26875.09|26875.09|26875.09|26875.09|26871.56|26871.56|0
1622629740000|2021-06-02 10:29:00|26864.49|26864.49|26868.62|26868.62|26868.62|26868.62|26864.49|26864.49|0
1622629790000|2021-06-02 10:29:50|26872.16|26872.16|26872.16|26872.16|26872.16|26872.16|26872.16|26872.16|0
1622629800000|2021-06-02 10:30:00|26872.76|26872.76|26869.82|26869.82|26873.36|26873.36|26869.82|26869.82|0
1622629810000|2021-06-02 10:30:10|26870.23|26870.23|26870.64|26870.64|26870.64|26870.64|26870.23|26870.23|0
1622629840000|2021-06-02 10:30:40|26867.11|26867.11|26867.11|26867.11|26867.11|26867.11|26867.11|26867.11|0
1622629850000|2021-06-02 10:30:50|26867.35|26867.35|26867.35|26867.35|26867.35|26867.35|26867.35|26867.35|0
1622629860000|2021-06-02 10:31:00|26867.95|26867.95|26871.49|26871.49|26871.49|26871.49|26867.95|26867.95|0
1622629870000|2021-06-02 10:31:10|26867.95|26867.95|26867.95|26867.95|26867.95|26867.95|26867.95|26867.95|0
1622629920000|2021-06-02 10:32:00|26868.19|26868.19|26868.19|26868.19|26868.19|26868.19|26868.19|26868.19|0
1622629940000|2021-06-02 10:32:20|26875.26|26875.26|26875.26|26875.26|26875.26|26875.26|26875.26|26875.26|0
1622629960000|2021-06-02 10:32:40|26864.66|26864.66|26868.19|26868.19|26868.19|26868.19|26864.66|26864.66|0
1622630040000|2021-06-02 10:34:00|26871.73|26871.73|26871.73|26871.73|26871.73|26871.73|26871.73|26871.73|0
1622630060000|2021-06-02 10:34:20|26872.33|26872.33|26871.73|26871.73|26872.33|26872.33|26871.73|26871.73|0
1622630070000|2021-06-02 10:34:30|26875.26|26875.26|26882.33|26882.33|26882.33|26882.33|26875.26|26875.26|0
1622630080000|2021-06-02 10:34:40|26875.26|26875.26|26875.26|26875.26|26875.26|26875.26|26875.26|26875.26|0
1622630170000|2021-06-02 10:36:10|26878.8|26878.8|26878.8|26878.8|26878.8|26878.8|26878.8|26878.8|0
1622630210000|2021-06-02 10:36:50|26877.6|26877.6|26877.6|26877.6|26877.6|26877.6|26877.6|26877.6|0
1622630230000|2021-06-02 10:37:10|26877.19|26877.19|26877.19|26877.19|26877.19|26877.19|26877.19|26877.19|0
1622630250000|2021-06-02 10:37:30|26876.78|26876.78|26876.78|26876.78|26876.78|26876.78|26876.78|26876.78|0
1622630260000|2021-06-02 10:37:40|26873.24|26873.24|26873.24|26873.24|26873.24|26873.24|26873.24|26873.24|0
1622630310000|2021-06-02 10:38:30|26873.96|26873.96|26873.96|26873.96|26873.96|26873.96|26873.96|26873.96|0
1622630370000|2021-06-02 10:39:30|26874.57|26874.57|26874.57|26874.57|26874.57|26874.57|26874.57|26874.57|0
1622630400000|2021-06-02 10:40:00|26881.64|26881.64|26881.64|26881.64|26881.64|26881.64|26881.64|26881.64|0
1622630410000|2021-06-02 10:40:10|26885.17|26885.17|26885.17|26885.17|26885.17|26885.17|26885.17|26885.17|0
1622630450000|2021-06-02 10:40:50|26888.71|26888.71|26888.71|26888.71|26888.71|26888.71|26888.71|26888.71|0
1622630530000|2021-06-02 10:42:10|26895.78|26895.78|26899.31|26899.31|26899.31|26899.31|26895.78|26895.78|0
1622630570000|2021-06-02 10:42:50|26906.38|26906.38|26906.38|26906.38|26906.38|26906.38|26906.38|26906.38|0
1622630620000|2021-06-02 10:43:40|26905.9|26905.9|26905.9|26905.9|26905.9|26905.9|26905.9|26905.9|0
1622630710000|2021-06-02 10:45:10|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|0
1622630770000|2021-06-02 10:46:10|26907.1|26907.1|26906.5|26906.5|26907.1|26907.1|26906.5|26906.5|0
1622630780000|2021-06-02 10:46:20|26907.1|26907.1|26907.1|26907.1|26907.1|26907.1|26907.1|26907.1|0
1622630830000|2021-06-02 10:47:10|26917.7|26917.7|26921.24|26921.24|26921.24|26921.24|26917.7|26917.7|0
1622630870000|2021-06-02 10:47:50|26924.78|26924.78|26924.78|26924.78|26924.78|26924.78|26924.78|26924.78|0
1622630930000|2021-06-02 10:48:50|26921.24|26921.24|26910.63|26910.63|26921.24|26921.24|26910.63|26910.63|0
1622630990000|2021-06-02 10:49:50|26903.56|26903.56|26903.56|26903.56|26903.56|26903.56|26903.56|26903.56|0
1622631000000|2021-06-02 10:50:00|26910.63|26910.63|26910.63|26910.63|26910.63|26910.63|26910.63|26910.63|0
1622631050000|2021-06-02 10:50:50|26910.03|26910.03|26910.03|26910.03|26910.03|26910.03|26910.03|26910.03|0
1622631070000|2021-06-02 10:51:10|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|0
1622631080000|2021-06-02 10:51:20|26907.1|26907.1|26914.17|26914.17|26914.17|26914.17|26907.1|26907.1|0
1622631140000|2021-06-02 10:52:20|26914.77|26914.77|26914.77|26914.77|26914.77|26914.77|26914.77|26914.77|0
1622631150000|2021-06-02 10:52:30|26918.31|26918.31|26918.31|26918.31|26918.31|26918.31|26918.31|26918.31|0
1622631230000|2021-06-02 10:53:50|26918.06|26918.06|26918.06|26918.06|26918.06|26918.06|26918.06|26918.06|0
1622631250000|2021-06-02 10:54:10|26921.6|26921.6|26921.6|26921.6|26921.6|26921.6|26921.6|26921.6|0
1622631270000|2021-06-02 10:54:30|26922.2|26922.2|26929.27|26929.27|26929.27|26929.27|26922.2|26922.2|0
1622631280000|2021-06-02 10:54:40|26932.81|26932.81|26932.81|26932.81|26932.81|26932.81|26929.27|26929.27|0
1622631290000|2021-06-02 10:54:50|26939.88|26939.88|26939.88|26939.88|26939.88|26939.88|26939.88|26939.88|0
1622631360000|2021-06-02 10:56:00|26932.81|26932.81|26932.81|26932.81|26932.81|26932.81|26932.81|26932.81|0
1622631410000|2021-06-02 10:56:50|26936.34|26936.34|26936.34|26936.34|26936.34|26936.34|26936.34|26936.34|0
1622631450000|2021-06-02 10:57:30|26939.88|26939.88|26939.88|26939.88|26939.88|26939.88|26939.88|26939.88|0
1622631460000|2021-06-02 10:57:40|26939.27|26939.27|26939.52|26939.52|26939.52|26939.52|26939.27|26939.27|0
1622631470000|2021-06-02 10:57:50|26935.98|26935.98|26932.45|26932.45|26935.98|26935.98|26932.45|26932.45|0
1622631480000|2021-06-02 10:58:00|26928.91|26928.91|26928.91|26928.91|26928.91|26928.91|26928.91|26928.91|0
1622631490000|2021-06-02 10:58:10|26932.45|26932.45|26932.45|26932.45|26932.45|26932.45|26932.45|26932.45|0
1622631510000|2021-06-02 10:58:30|26939.52|26939.52|26939.52|26939.52|26939.52|26939.52|26939.52|26939.52|0
1622631570000|2021-06-02 10:59:30|26940.72|26940.72|26940.72|26940.72|26940.72|26940.72|26940.72|26940.72|0
1622631580000|2021-06-02 10:59:40|26930.11|26930.11|26930.11|26930.11|26930.11|26930.11|26930.11|26930.11|0
1622631590000|2021-06-02 10:59:50|26930.71|26930.71|26934.25|26934.25|26934.25|26934.25|26930.71|26930.71|0
1622631600000|2021-06-02 11:00:00|26933.65|26933.65|26934.85|26934.85|26934.85|26934.85|26933.65|26933.65|0
1622631620000|2021-06-02 11:00:20|26935.45|26935.45|26939.34|26939.34|26939.94|26939.94|26935.21|26935.21|0
1622631630000|2021-06-02 11:00:30|26939.94|26939.94|26939.94|26939.94|26939.94|26939.94|26939.94|26939.94|0
1622631680000|2021-06-02 11:01:20|26940.54|26940.54|26940.54|26940.54|26940.54|26940.54|26940.54|26940.54|0
1622631700000|2021-06-02 11:01:40|26940.95|26940.95|26944.49|26944.49|26944.49|26944.49|26940.95|26940.95|0
1622631710000|2021-06-02 11:01:50|26948.02|26948.02|26948.63|26948.63|26948.63|26948.63|26948.02|26948.02|0
1622631720000|2021-06-02 11:02:00|26948.02|26948.02|26945.09|26945.09|26948.02|26948.02|26944.49|26944.49|0
1622631730000|2021-06-02 11:02:10|26941.56|26941.56|26923.88|26923.88|26941.56|26941.56|26923.88|26923.88|0
1622631740000|2021-06-02 11:02:20|26930.95|26930.95|26932.15|26932.15|26932.15|26932.15|26930.95|26930.95|0
1622631750000|2021-06-02 11:02:30|26928.62|26928.62|26925.08|26925.08|26928.62|26928.62|26925.08|26925.08|0
1622631810000|2021-06-02 11:03:30|26924.48|26924.48|26924.48|26924.48|26924.48|26924.48|26924.48|26924.48|0
1622631830000|2021-06-02 11:03:50|26920.95|26920.95|26920.95|26920.95|26920.95|26920.95|26920.95|26920.95|0
1622631840000|2021-06-02 11:04:00|26928.02|26928.02|26938.62|26938.62|26938.62|26938.62|26928.02|26928.02|0
1622631860000|2021-06-02 11:04:20|26945.69|26945.69|26945.69|26945.69|26945.69|26945.69|26945.69|26945.69|0
1622631870000|2021-06-02 11:04:30|26949.23|26949.23|26949.23|26949.23|26949.23|26949.23|26949.23|26949.23|0
1622631880000|2021-06-02 11:04:40|26942.16|26942.16|26931.55|26931.55|26942.16|26942.16|26931.55|26931.55|0
1622631890000|2021-06-02 11:04:50|26932.15|26932.15|26932.15|26932.15|26932.15|26932.15|26932.15|26932.15|0
1622631900000|2021-06-02 11:05:00|26942.76|26942.76|26942.76|26942.76|26942.76|26942.76|26942.76|26942.76|0
1622631990000|2021-06-02 11:06:30|26943.36|26943.36|26943.36|26943.36|26943.36|26943.36|26943.36|26943.36|0
1622632000000|2021-06-02 11:06:40|26943.96|26943.96|26943.96|26943.96|26943.96|26943.96|26943.96|26943.96|0
1622632030000|2021-06-02 11:07:10|26944.44|26944.44|26930.3|26930.3|26944.44|26944.44|26923.23|26923.23|0
1622632060000|2021-06-02 11:07:40|26933.84|26933.84|26933.84|26933.84|26933.84|26933.84|26933.84|26933.84|0
1622632070000|2021-06-02 11:07:50|26934.44|26934.44|26934.44|26934.44|26934.44|26934.44|26934.44|26934.44|0
1622632080000|2021-06-02 11:08:00|26933.84|26933.84|26933.43|26933.43|26933.84|26933.84|26933.43|26933.43|0
1622632110000|2021-06-02 11:08:30|26932.94|26932.94|26932.94|26932.94|26932.94|26932.94|26932.94|26932.94|0
1622632130000|2021-06-02 11:08:50|26922.34|26922.34|26922.34|26922.34|26922.34|26922.34|26922.34|26922.34|0
1622632140000|2021-06-02 11:09:00|26921.74|26921.74|26919.93|26919.93|26921.74|26921.74|26919.93|26919.93|0
1622632150000|2021-06-02 11:09:10|26919.53|26919.53|26919.53|26919.53|26919.53|26919.53|26919.53|26919.53|0
1622632170000|2021-06-02 11:09:30|26920.13|26920.13|26920.13|26920.13|26920.13|26920.13|26920.13|26920.13|0
1622632180000|2021-06-02 11:09:40|26927.2|26927.2|26927.61|26927.61|26927.61|26927.61|26927.2|26927.2|0
1622632190000|2021-06-02 11:09:50|26917|26917|26921.14|26921.14|26921.14|26921.14|26917|26917|0
1622632200000|2021-06-02 11:10:00|26921.74|26921.74|26915.27|26915.27|26922.34|26922.34|26915.27|26915.27|0
1622632210000|2021-06-02 11:10:10|26912.26|26912.26|26911.06|26911.06|26912.26|26912.26|26911.06|26911.06|0
1622632240000|2021-06-02 11:10:40|26911.66|26911.66|26904.59|26904.59|26915.2|26915.2|26904.59|26904.59|0
1622632260000|2021-06-02 11:11:00|26904.83|26904.83|26911.9|26911.9|26911.9|26911.9|26904.83|26904.83|0
1622632310000|2021-06-02 11:11:50|26911.3|26911.3|26911.3|26911.3|26911.3|26911.3|26911.3|26911.3|0
1622632330000|2021-06-02 11:12:10|26918.37|26918.37|26918.37|26918.37|26918.37|26918.37|26918.37|26918.37|0
1622632440000|2021-06-02 11:14:00|26914.84|26914.84|26914.84|26914.84|26914.84|26914.84|26914.84|26914.84|0
1622632470000|2021-06-02 11:14:30|26914.6|26914.6|26914.84|26914.84|26914.84|26914.84|26914.6|26914.6|0
1622632500000|2021-06-02 11:15:00|26914.43|26914.43|26914.43|26914.43|26914.43|26914.43|26914.43|26914.43|0
1622632520000|2021-06-02 11:15:20|26910.89|26910.89|26910.89|26910.89|26910.89|26910.89|26910.89|26910.89|0
1622632540000|2021-06-02 11:15:40|26907.36|26907.36|26903.82|26903.82|26907.36|26907.36|26903.82|26903.82|0
1622632560000|2021-06-02 11:16:00|26907.36|26907.36|26907.36|26907.36|26907.36|26907.36|26907.36|26907.36|0
1622632610000|2021-06-02 11:16:50|26903.82|26903.82|26903.1|26903.1|26903.82|26903.82|26903.1|26903.1|0
1622632630000|2021-06-02 11:17:10|26902.86|26902.86|26902.38|26902.38|26902.86|26902.86|26902.38|26902.38|0
1622632640000|2021-06-02 11:17:20|26898.84|26898.84|26898.84|26898.84|26898.84|26898.84|26898.84|26898.84|0
1622632650000|2021-06-02 11:17:30|26902.38|26902.38|26905.91|26905.91|26905.91|26905.91|26902.38|26902.38|0
1622632680000|2021-06-02 11:18:00|26905.5|26905.5|26905.5|26905.5|26905.5|26905.5|26905.5|26905.5|0
1622632710000|2021-06-02 11:18:30|26904.3|26904.3|26899.56|26899.56|26904.3|26904.3|26899.56|26899.56|0
1622632750000|2021-06-02 11:19:10|26903.1|26903.1|26903.1|26903.1|26903.1|26903.1|26903.1|26903.1|0
1622632770000|2021-06-02 11:19:30|26903.7|26903.7|26904.3|26904.3|26904.3|26904.3|26903.7|26903.7|0
1622632800000|2021-06-02 11:20:00|26903.7|26903.7|26903.1|26903.1|26903.7|26903.7|26903.1|26903.1|0
1622632830000|2021-06-02 11:20:30|26903.51|26903.51|26903.92|26903.92|26903.92|26903.92|26903.51|26903.51|0
1622632840000|2021-06-02 11:20:40|26889.78|26889.78|26893.31|26893.31|26893.31|26893.31|26889.78|26889.78|0
1622632870000|2021-06-02 11:21:10|26892.59|26892.59|26889.05|26889.05|26892.59|26892.59|26889.05|26889.05|0
1622632890000|2021-06-02 11:21:30|26892.59|26892.59|26892.59|26892.59|26892.59|26892.59|26892.59|26892.59|0
1622632960000|2021-06-02 11:22:40|26896.12|26896.12|26913.8|26913.8|26913.8|26913.8|26896.12|26896.12|0
1622632990000|2021-06-02 11:23:10|26914.04|26914.04|26914.04|26914.04|26914.04|26914.04|26914.04|26914.04|0
1622633020000|2021-06-02 11:23:40|26921.11|26921.11|26924.65|26924.65|26924.65|26924.65|26921.11|26921.11|0
1622633040000|2021-06-02 11:24:00|26921.11|26921.11|26921.11|26921.11|26921.11|26921.11|26921.11|26921.11|0
1622633090000|2021-06-02 11:24:50|26920.7|26920.7|26920.7|26920.7|26920.7|26920.7|26920.7|26920.7|0
1622633130000|2021-06-02 11:25:30|26910.1|26910.1|26903.03|26903.03|26910.1|26910.1|26903.03|26903.03|0
1622633140000|2021-06-02 11:25:40|26903.51|26903.51|26903.51|26903.51|26903.51|26903.51|26903.51|26903.51|0
1622633210000|2021-06-02 11:26:50|26907.04|26907.04|26907.04|26907.04|26907.04|26907.04|26907.04|26907.04|0
1622633220000|2021-06-02 11:27:00|26917.65|26917.65|26910.58|26910.58|26917.65|26917.65|26903.51|26903.51|0
1622633240000|2021-06-02 11:27:20|26903.51|26903.51|26903.51|26903.51|26903.51|26903.51|26903.51|26903.51|0
1622633300000|2021-06-02 11:28:20|26896.44|26896.44|26896.44|26896.44|26896.44|26896.44|26896.44|26896.44|0
1622633340000|2021-06-02 11:29:00|26907.04|26907.04|26907.04|26907.04|26907.04|26907.04|26907.04|26907.04|0
1622633430000|2021-06-02 11:30:30|26907.28|26907.28|26907.28|26907.28|26907.53|26907.53|26907.28|26907.28|0
1622633440000|2021-06-02 11:30:40|26903.75|26903.75|26900.21|26900.21|26903.75|26903.75|26900.21|26900.21|0
1622633500000|2021-06-02 11:31:40|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|0
1622633510000|2021-06-02 11:31:50|26900.21|26900.21|26900.21|26900.21|26900.21|26900.21|26900.21|26900.21|0
1622633520000|2021-06-02 11:32:00|26903.75|26903.75|26903.75|26903.75|26903.75|26903.75|26903.75|26903.75|0
1622633530000|2021-06-02 11:32:10|26903.27|26903.27|26903.03|26903.03|26903.27|26903.27|26903.03|26903.03|0
1622633580000|2021-06-02 11:33:00|26903.51|26903.51|26903.75|26903.75|26903.75|26903.75|26903.51|26903.51|0
1622633590000|2021-06-02 11:33:10|26907.28|26907.28|26907.28|26907.28|26907.28|26907.28|26907.28|26907.28|0
1622633690000|2021-06-02 11:34:50|26907.89|26907.89|26907.89|26907.89|26907.89|26907.89|26907.89|26907.89|0
1622633720000|2021-06-02 11:35:20|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|0
1622633730000|2021-06-02 11:35:30|26907.53|26907.53|26907.53|26907.53|26907.53|26907.53|26907.53|26907.53|0
1622633760000|2021-06-02 11:36:00|26907.77|26907.77|26905.44|26905.44|26908.97|26908.97|26905.44|26905.44|0
1622633790000|2021-06-02 11:36:30|26908.97|26908.97|26912.51|26912.51|26912.51|26912.51|26908.97|26908.97|0
1622633810000|2021-06-02 11:36:50|26905.44|26905.44|26901.9|26901.9|26905.44|26905.44|26901.9|26901.9|0
1622633860000|2021-06-02 11:37:40|26898.37|26898.37|26898.37|26898.37|26898.37|26898.37|26898.37|26898.37|0
1622633900000|2021-06-02 11:38:20|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|26897.89|0
1622633940000|2021-06-02 11:39:00|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|26898.49|0
1622633950000|2021-06-02 11:39:10|26898.25|26898.25|26897.76|26897.76|26898.25|26898.25|26897.76|26897.76|0
1622633960000|2021-06-02 11:39:20|26894.23|26894.23|26894.23|26894.23|26894.23|26894.23|26894.23|26894.23|0
1622634000000|2021-06-02 11:40:00|26890.69|26890.69|26890.69|26890.69|26890.69|26890.69|26890.69|26890.69|0
1622634010000|2021-06-02 11:40:10|26894.23|26894.23|26894.23|26894.23|26894.23|26894.23|26894.23|26894.23|0
1622634030000|2021-06-02 11:40:30|26897.76|26897.76|26897.76|26897.76|26897.76|26897.76|26897.76|26897.76|0
1622634040000|2021-06-02 11:40:40|26897.16|26897.16|26890.69|26890.69|26897.16|26897.16|26890.69|26890.69|0
1622634080000|2021-06-02 11:41:20|26891.18|26891.18|26891.18|26891.18|26891.18|26891.18|26891.18|26891.18|0
1622634110000|2021-06-02 11:41:50|26894.71|26894.71|26894.71|26894.71|26894.71|26894.71|26894.71|26894.71|0
1622634150000|2021-06-02 11:42:30|26894.11|26894.11|26894.11|26894.11|26894.11|26894.11|26894.11|26894.11|0
1622634200000|2021-06-02 11:43:20|26887.04|26887.04|26894.11|26894.11|26894.11|26894.11|26883.5|26883.5|0
1622634230000|2021-06-02 11:43:50|26894.93|26894.93|26891.39|26891.39|26894.93|26894.93|26891.39|26891.39|0
1622634240000|2021-06-02 11:44:00|26890.98|26890.98|26890.98|26890.98|26890.98|26890.98|26890.98|26890.98|0
1622634260000|2021-06-02 11:44:20|26890.74|26890.74|26890.74|26890.74|26890.74|26890.74|26890.74|26890.74|0
1622634270000|2021-06-02 11:44:30|26891.34|26891.34|26890.74|26890.74|26891.34|26891.34|26890.74|26890.74|0
1622634340000|2021-06-02 11:45:40|26890.14|26890.14|26889.54|26889.54|26890.14|26890.14|26889.54|26889.54|0
1622634380000|2021-06-02 11:46:20|26888.94|26888.94|26888.94|26888.94|26888.94|26888.94|26888.94|26888.94|0
1622634390000|2021-06-02 11:46:30|26885.41|26885.41|26885.41|26885.41|26885.41|26885.41|26885.41|26885.41|0
1622634420000|2021-06-02 11:47:00|26888.94|26888.94|26885.41|26885.41|26888.94|26888.94|26885.41|26885.41|0
1622634470000|2021-06-02 11:47:50|26888.94|26888.94|26888.94|26888.94|26888.94|26888.94|26888.94|26888.94|0
1622634480000|2021-06-02 11:48:00|26892.48|26892.48|26892.72|26892.72|26892.72|26892.72|26892.48|26892.48|0
1622634620000|2021-06-02 11:50:20|26889.18|26889.18|26885.65|26885.65|26889.18|26889.18|26885.65|26885.65|0
1622634630000|2021-06-02 11:50:30|26886.85|26886.85|26891.59|26891.59|26891.59|26891.59|26885.65|26885.65|0
1622634650000|2021-06-02 11:50:50|26890.38|26890.38|26890.38|26890.38|26890.38|26890.38|26890.38|26890.38|0
1622634660000|2021-06-02 11:51:00|26890.98|26890.98|26890.98|26890.98|26890.98|26890.98|26890.98|26890.98|0
1622634670000|2021-06-02 11:51:10|26891.59|26891.59|26891.59|26891.59|26891.59|26891.59|26891.59|26891.59|0
1622634690000|2021-06-02 11:51:30|26888.05|26888.05|26891.59|26891.59|26891.59|26891.59|26888.05|26888.05|0
1622634700000|2021-06-02 11:51:40|26892.79|26892.79|26892.79|26892.79|26892.79|26892.79|26892.79|26892.79|0
1622634720000|2021-06-02 11:52:00|26892.07|26892.07|26892.07|26892.07|26892.07|26892.07|26892.07|26892.07|0
1622634760000|2021-06-02 11:52:40|26888.53|26888.53|26888.53|26888.53|26888.53|26888.53|26888.53|26888.53|0
1622634780000|2021-06-02 11:53:00|26892.07|26892.07|26893.27|26893.27|26893.27|26893.27|26892.07|26892.07|0
1622634790000|2021-06-02 11:53:10|26893.87|26893.87|26893.87|26893.87|26893.87|26893.87|26893.87|26893.87|0
1622634800000|2021-06-02 11:53:20|26894.47|26894.47|26893.87|26893.87|26894.47|26894.47|26893.87|26893.87|0
1622634830000|2021-06-02 11:53:50|26890.34|26890.34|26890.34|26890.34|26890.34|26890.34|26890.34|26890.34|0
1622634880000|2021-06-02 11:54:40|26890.94|26890.94|26890.34|26890.34|26890.94|26890.94|26890.34|26890.34|0
1622634900000|2021-06-02 11:55:00|26886.8|26886.8|26891.15|26891.15|26891.15|26891.15|26886.8|26886.8|0
1622634910000|2021-06-02 11:55:10|26894.69|26894.69|26894.69|26894.69|26894.69|26894.69|26894.69|26894.69|0
1622634950000|2021-06-02 11:55:50|26891.15|26891.15|26891.15|26891.15|26891.15|26891.15|26891.15|26891.15|0
1622634960000|2021-06-02 11:56:00|26892.36|26892.36|26895.89|26895.89|26895.89|26895.89|26892.36|26892.36|0
1622635000000|2021-06-02 11:56:40|26899.43|26899.43|26902.96|26902.96|26902.96|26902.96|26899.43|26899.43|0
1622635030000|2021-06-02 11:57:10|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|26906.5|0
1622635040000|2021-06-02 11:57:20|26907.1|26907.1|26907.1|26907.1|26907.1|26907.1|26907.1|26907.1|0
1622635090000|2021-06-02 11:58:10|26903.56|26903.56|26903.56|26903.56|26903.56|26903.56|26903.56|26903.56|0
1622635150000|2021-06-02 11:59:10|26903.97|26903.97|26903.73|26903.73|26903.97|26903.97|26903.73|26903.73|0
1622635210000|2021-06-02 12:00:10|26904.14|26904.14|26904.14|26904.14|26904.14|26904.14|26904.14|26904.14|0
1622635240000|2021-06-02 12:00:40|26904.74|26904.74|26904.74|26904.74|26904.74|26904.74|26904.74|26904.74|0
1622635260000|2021-06-02 12:01:00|26911.81|26911.81|26915.35|26915.35|26915.35|26915.35|26911.81|26911.81|0
1622635290000|2021-06-02 12:01:30|26914.75|26914.75|26914.75|26914.75|26914.75|26914.75|26914.75|26914.75|0
1622635310000|2021-06-02 12:01:50|26915.47|26915.47|26915.23|26915.23|26915.47|26915.47|26915.23|26915.23|0
1622635380000|2021-06-02 12:03:00|26915.83|26915.83|26915.83|26915.83|26915.83|26915.83|26915.83|26915.83|0
1622635430000|2021-06-02 12:03:50|26919.36|26919.36|26919.36|26919.36|26919.36|26919.36|26919.36|26919.36|0
1622635440000|2021-06-02 12:04:00|26922.9|26922.9|26923.5|26923.5|26923.5|26923.5|26922.9|26922.9|0
1622635500000|2021-06-02 12:05:00|26922.9|26922.9|26919.36|26919.36|26922.9|26922.9|26919.36|26919.36|0
1622635510000|2021-06-02 12:05:10|26918.76|26918.76|26918.76|26918.76|26918.76|26918.76|26918.76|26918.76|0
1622635520000|2021-06-02 12:05:20|26918.52|26918.52|26918.52|26918.52|26918.52|26918.52|26918.52|26918.52|0
1622635530000|2021-06-02 12:05:30|26918.11|26918.11|26917.7|26917.7|26918.11|26918.11|26917.7|26917.7|0
1622635580000|2021-06-02 12:06:20|26910.63|26910.63|26910.63|26910.63|26910.63|26910.63|26910.63|26910.63|0
1622635620000|2021-06-02 12:07:00|26910.39|26910.39|26910.39|26910.39|26910.39|26910.39|26910.39|26910.39|0
1622635640000|2021-06-02 12:07:20|26906.86|26906.86|26906.86|26906.86|26906.86|26906.86|26906.86|26906.86|0
1622635660000|2021-06-02 12:07:40|26910.39|26910.39|26910.39|26910.39|26910.39|26910.39|26910.39|26910.39|0
1622635680000|2021-06-02 12:08:00|26909.79|26909.79|26923.93|26923.93|26923.93|26923.93|26909.79|26909.79|0
1622635690000|2021-06-02 12:08:10|26924.34|26924.34|26924.34|26924.34|26924.34|26924.34|26924.34|26924.34|0
1622635700000|2021-06-02 12:08:20|26920.81|26920.81|26920.81|26920.81|26920.81|26920.81|26920.81|26920.81|0
1622635710000|2021-06-02 12:08:30|26927.88|26927.88|26927.88|26927.88|26927.88|26927.88|26927.88|26927.88|0
1622635740000|2021-06-02 12:09:00|26924.34|26924.34|26924.34|26924.34|26924.34|26924.34|26924.34|26924.34|0
1622635770000|2021-06-02 12:09:30|26923.74|26923.74|26923.74|26923.74|26923.74|26923.74|26923.74|26923.74|0
1622635810000|2021-06-02 12:10:10|26920.2|26920.2|26920.2|26920.2|26920.2|26920.2|26920.2|26920.2|0
1622635870000|2021-06-02 12:11:10|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|26916.67|0
1622635880000|2021-06-02 12:11:20|26916.43|26916.43|26916.43|26916.43|26916.43|26916.43|26916.43|26916.43|0
1622635920000|2021-06-02 12:12:00|26912.89|26912.89|26912.89|26912.89|26912.89|26912.89|26912.89|26912.89|0
1622635930000|2021-06-02 12:12:10|26912.65|26912.65|26912.89|26912.89|26912.89|26912.89|26912.41|26912.41|0
1622635950000|2021-06-02 12:12:30|26916.43|26916.43|26916.43|26916.43|26916.43|26916.43|26916.43|26916.43|0
1622635960000|2021-06-02 12:12:40|26923.5|26923.5|26923.5|26923.5|26923.5|26923.5|26923.5|26923.5|0
1622636020000|2021-06-02 12:13:40|26922.9|26922.9|26922.9|26922.9|26922.9|26922.9|26922.9|26922.9|0
1622636040000|2021-06-02 12:14:00|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|0
1622636200000|2021-06-02 12:16:40|26923.96|26923.96|26923.96|26923.96|26923.96|26923.96|26923.96|26923.96|0
1622636220000|2021-06-02 12:17:00|26920.42|26920.42|26920.42|26920.42|26920.42|26920.42|26920.42|26920.42|0
1622636260000|2021-06-02 12:17:40|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|0
1622636280000|2021-06-02 12:18:00|26920.42|26920.42|26920.42|26920.42|26920.42|26920.42|26920.42|26920.42|0
1622636290000|2021-06-02 12:18:10|26920.83|26920.83|26920.83|26920.83|26920.83|26920.83|26920.83|26920.83|0
1622636300000|2021-06-02 12:18:20|26917.3|26917.3|26913.76|26913.76|26917.3|26917.3|26913.76|26913.76|0
1622636310000|2021-06-02 12:18:30|26913.16|26913.16|26913.16|26913.16|26913.16|26913.16|26913.16|26913.16|0
1622636330000|2021-06-02 12:18:50|26916.7|26916.7|26913.16|26913.16|26916.7|26916.7|26913.16|26913.16|0
1622636370000|2021-06-02 12:19:30|26912.75|26912.75|26912.75|26912.75|26912.75|26912.75|26912.75|26912.75|0
1622636420000|2021-06-02 12:20:20|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|0
1622636450000|2021-06-02 12:20:50|26912.75|26912.75|26912.75|26912.75|26912.75|26912.75|26912.75|26912.75|0
1622636480000|2021-06-02 12:21:20|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|0
1622636490000|2021-06-02 12:21:30|26919.82|26919.82|26923.36|26923.36|26923.36|26923.36|26919.82|26919.82|0
1622636510000|2021-06-02 12:21:50|26926.89|26926.89|26926.89|26926.89|26926.89|26926.89|26926.89|26926.89|0
1622636520000|2021-06-02 12:22:00|26926.07|26926.07|26926.07|26926.07|26926.07|26926.07|26926.07|26926.07|0
1622636680000|2021-06-02 12:24:40|26926.89|26926.89|26926.89|26926.89|26926.89|26926.89|26926.89|26926.89|0
1622636700000|2021-06-02 12:25:00|26923.36|26923.36|26926.89|26926.89|26926.89|26926.89|26923.36|26923.36|0
1622636710000|2021-06-02 12:25:10|26930.43|26930.43|26941.03|26941.03|26941.03|26941.03|26930.43|26930.43|0
1622636730000|2021-06-02 12:25:30|26944.57|26944.57|26944.57|26944.57|26944.57|26944.57|26944.57|26944.57|0
1622636740000|2021-06-02 12:25:40|26948.1|26948.1|26951.64|26951.64|26951.64|26951.64|26948.1|26948.1|0
1622636750000|2021-06-02 12:25:50|26952.84|26952.84|26952.84|26952.84|26956.38|26956.38|26952.84|26952.84|0
1622636770000|2021-06-02 12:26:10|26956.38|26956.38|26956.38|26956.38|26956.38|26956.38|26956.38|26956.38|0
1622636800000|2021-06-02 12:26:40|26956.62|26956.62|26967.46|26967.46|26967.46|26967.46|26955.89|26955.89|0
1622636810000|2021-06-02 12:26:50|26966.86|26966.86|26966.86|26966.86|26966.86|26966.86|26966.86|26966.86|0
1622636820000|2021-06-02 12:27:00|26963.33|26963.33|26963.33|26963.33|26963.33|26963.33|26963.33|26963.33|0
1622636840000|2021-06-02 12:27:20|26959.79|26959.79|26963.33|26963.33|26963.33|26963.33|26959.79|26959.79|0
1622636860000|2021-06-02 12:27:40|26959.79|26959.79|26959.79|26959.79|26959.79|26959.79|26959.79|26959.79|0
1622636900000|2021-06-02 12:28:20|26956.26|26956.26|26956.26|26956.26|26956.26|26956.26|26956.26|26956.26|0
1622636910000|2021-06-02 12:28:30|26955.85|26955.85|26955.85|26955.85|26955.85|26955.85|26955.85|26955.85|0
1622636930000|2021-06-02 12:28:50|26952.31|26952.31|26945.24|26945.24|26952.31|26952.31|26945.24|26945.24|0
1622636980000|2021-06-02 12:29:40|26946.06|26946.06|26946.06|26946.06|26946.06|26946.06|26946.06|26946.06|0
1622637000000|2021-06-02 12:30:00|26946.3|26946.3|26946.3|26946.3|26946.3|26946.3|26946.3|26946.3|0
1622637030000|2021-06-02 12:30:30|26946.06|26946.06|26949.84|26949.84|26949.84|26949.84|26942.77|26942.77|0
1622637060000|2021-06-02 12:31:00|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|26949.43|0
1622637080000|2021-06-02 12:31:20|26945.89|26945.89|26945.89|26945.89|26945.89|26945.89|26945.89|26945.89|0
1622637110000|2021-06-02 12:31:50|26949.43|26949.43|26949.67|26949.67|26949.67|26949.67|26949.43|26949.43|0
1622637120000|2021-06-02 12:32:00|26946.13|26946.13|26939.06|26939.06|26946.13|26946.13|26939.06|26939.06|0
1622637130000|2021-06-02 12:32:10|26942.6|26942.6|26942.6|26942.6|26942.6|26942.6|26942.6|26942.6|0
1622637180000|2021-06-02 12:33:00|26935.53|26935.53|26931.99|26931.99|26935.53|26935.53|26931.99|26931.99|0
1622637210000|2021-06-02 12:33:30|26931.39|26931.39|26931.39|26931.39|26931.39|26931.39|26931.39|26931.39|0
1622637220000|2021-06-02 12:33:40|26931.99|26931.99|26931.99|26931.99|26931.99|26931.99|26931.99|26931.99|0
1622637270000|2021-06-02 12:34:30|26924.92|26924.92|26924.92|26924.92|26924.92|26924.92|26924.92|26924.92|0
1622637280000|2021-06-02 12:34:40|26931.99|26931.99|26931.99|26931.99|26931.99|26931.99|26931.99|26931.99|0
1622637290000|2021-06-02 12:34:50|26932.4|26932.4|26932.4|26932.4|26932.4|26932.4|26932.4|26932.4|0
1622637300000|2021-06-02 12:35:00|26928.87|26928.87|26928.87|26928.87|26928.87|26928.87|26928.87|26928.87|0
1622637360000|2021-06-02 12:36:00|26925.33|26925.33|26918.26|26918.26|26925.33|26925.33|26918.26|26918.26|0
1622637380000|2021-06-02 12:36:20|26914.73|26914.73|26911.19|26911.19|26914.73|26914.73|26911.19|26911.19|0
1622637390000|2021-06-02 12:36:30|26907.66|26907.66|26907.66|26907.66|26907.66|26907.66|26907.66|26907.66|0
1622637400000|2021-06-02 12:36:40|26911.19|26911.19|26911.19|26911.19|26911.19|26911.19|26911.19|26911.19|0
1622637440000|2021-06-02 12:37:20|26904.12|26904.12|26911.19|26911.19|26911.19|26911.19|26904.12|26904.12|0
1622637470000|2021-06-02 12:37:50|26907.66|26907.66|26907.25|26907.25|26907.66|26907.66|26907.25|26907.25|0
1622637480000|2021-06-02 12:38:00|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|0
1622637510000|2021-06-02 12:38:30|26913.72|26913.72|26906.65|26906.65|26913.72|26913.72|26906.65|26906.65|0
1622637520000|2021-06-02 12:38:40|26913.72|26913.72|26906.65|26906.65|26917.25|26917.25|26906.65|26906.65|0
1622637540000|2021-06-02 12:39:00|26905.92|26905.92|26905.92|26905.92|26905.92|26905.92|26905.92|26905.92|0
1622637550000|2021-06-02 12:39:10|26902.39|26902.39|26898.85|26898.85|26902.39|26902.39|26898.85|26898.85|0
1622637580000|2021-06-02 12:39:40|26905.92|26905.92|26905.92|26905.92|26905.92|26905.92|26905.92|26905.92|0
1622637630000|2021-06-02 12:40:30|26905.68|26905.68|26905.68|26905.68|26905.68|26905.68|26905.68|26905.68|0
1622637640000|2021-06-02 12:40:40|26902.15|26902.15|26902.15|26902.15|26902.15|26902.15|26902.15|26902.15|0
1622637660000|2021-06-02 12:41:00|26898.61|26898.61|26898.61|26898.61|26898.61|26898.61|26898.61|26898.61|0
1622637700000|2021-06-02 12:41:40|26898.37|26898.37|26898.37|26898.37|26898.37|26898.37|26898.37|26898.37|0
1622637710000|2021-06-02 12:41:50|26898.78|26898.78|26902.32|26902.32|26905.85|26905.85|26898.78|26898.78|0
1622637720000|2021-06-02 12:42:00|26905.85|26905.85|26902.32|26902.32|26905.85|26905.85|26902.32|26902.32|0
1622637740000|2021-06-02 12:42:20|26902.73|26902.73|26902.73|26902.73|26902.73|26902.73|26902.73|26902.73|0
1622637820000|2021-06-02 12:43:40|26903.14|26903.14|26903.14|26903.14|26903.14|26903.14|26903.14|26903.14|0
1622637840000|2021-06-02 12:44:00|26902.73|26902.73|26902.73|26902.73|26902.73|26902.73|26902.73|26902.73|0
1622637900000|2021-06-02 12:45:00|26903.93|26903.93|26914.53|26914.53|26918.07|26918.07|26903.93|26903.93|0
1622637910000|2021-06-02 12:45:10|26921.6|26921.6|26921.6|26921.6|26921.6|26921.6|26921.6|26921.6|0
1622637920000|2021-06-02 12:45:20|26921|26921|26931.61|26931.61|26931.61|26931.61|26921|26921|0
1622637930000|2021-06-02 12:45:30|26921|26921|26917.47|26917.47|26921|26921|26917.47|26917.47|0
1622637960000|2021-06-02 12:46:00|26921|26921|26921|26921|26921|26921|26921|26921|0
1622637980000|2021-06-02 12:46:20|26924.54|26924.54|26924.54|26924.54|26924.54|26924.54|26924.54|26924.54|0
1622638010000|2021-06-02 12:46:50|26925.26|26925.26|26925.26|26925.26|26925.26|26925.26|26925.26|26925.26|0
1622638040000|2021-06-02 12:47:20|26918.19|26918.19|26918.19|26918.19|26918.19|26918.19|26918.19|26918.19|0
1622638070000|2021-06-02 12:47:50|26911.12|26911.12|26904.05|26904.05|26911.12|26911.12|26904.05|26904.05|0
1622638130000|2021-06-02 12:48:50|26914.66|26914.66|26914.66|26914.66|26914.66|26914.66|26914.66|26914.66|0
1622638190000|2021-06-02 12:49:50|26915.48|26915.48|26915.48|26915.48|26915.89|26915.89|26915.48|26915.48|0
1622638210000|2021-06-02 12:50:10|26911.94|26911.94|26908.41|26908.41|26911.94|26911.94|26908.41|26908.41|0
1622638220000|2021-06-02 12:50:20|26901.34|26901.34|26901.34|26901.34|26901.34|26901.34|26901.34|26901.34|0
1622638270000|2021-06-02 12:51:10|26897.8|26897.8|26897.8|26897.8|26897.8|26897.8|26897.8|26897.8|0
1622638280000|2021-06-02 12:51:20|26894.27|26894.27|26894.27|26894.27|26894.27|26894.27|26894.27|26894.27|0
1622638340000|2021-06-02 12:52:20|26893.66|26893.66|26893.66|26893.66|26894.27|26894.27|26893.66|26893.66|0
1622638380000|2021-06-02 12:53:00|26894.27|26894.27|26879.31|26879.31|26894.27|26894.27|26879.31|26879.31|0
1622638420000|2021-06-02 12:53:40|26875.77|26875.77|26875.77|26875.77|26875.77|26875.77|26875.77|26875.77|0
1622638450000|2021-06-02 12:54:10|26872.24|26872.24|26872.48|26872.48|26872.48|26872.48|26872.24|26872.24|0
1622638460000|2021-06-02 12:54:20|26873.2|26873.2|26873.2|26873.2|26873.2|26873.2|26873.2|26873.2|0
1622638500000|2021-06-02 12:55:00|26876.74|26876.74|26876.74|26876.74|26876.74|26876.74|26876.74|26876.74|0
1622638600000|2021-06-02 12:56:40|26876.14|26876.14|26876.74|26876.74|26876.74|26876.74|26876.14|26876.14|0
1622638640000|2021-06-02 12:57:20|26876.14|26876.14|26876.14|26876.14|26876.14|26876.14|26876.14|26876.14|0
1622638670000|2021-06-02 12:57:50|26876.62|26876.62|26875.65|26875.65|26876.62|26876.62|26875.65|26875.65|0
1622638690000|2021-06-02 12:58:10|26879.79|26879.79|26883.32|26883.32|26883.32|26883.32|26879.79|26879.79|0
1622638720000|2021-06-02 12:58:40|26879.79|26879.79|26879.79|26879.79|26879.79|26879.79|26879.79|26879.79|0
1622638740000|2021-06-02 12:59:00|26876.25|26876.25|26876.25|26876.25|26876.25|26876.25|26876.25|26876.25|0
1622638780000|2021-06-02 12:59:40|26875.65|26875.65|26875.65|26875.65|26875.65|26875.65|26875.65|26875.65|0
1622638800000|2021-06-02 13:00:00|26876.25|26876.25|26876.25|26876.25|26876.25|26876.25|26869.18|26869.18|0
1622638810000|2021-06-02 13:00:10|26876.98|26876.98|26876.98|26876.98|26876.98|26876.98|26876.98|26876.98|0
1622638820000|2021-06-02 13:00:20|26880.51|26880.51|26895.06|26895.06|26895.06|26895.06|26880.51|26880.51|0
1622638830000|2021-06-02 13:00:30|26898.6|26898.6|26899.8|26899.8|26899.8|26899.8|26892.73|26892.73|0
1622638840000|2021-06-02 13:00:40|26896.26|26896.26|26896.26|26896.26|26896.26|26896.26|26896.26|26896.26|0
1622638850000|2021-06-02 13:00:50|26899.8|26899.8|26899.8|26899.8|26899.8|26899.8|26896.26|26896.26|0
1622638860000|2021-06-02 13:01:00|26892.73|26892.73|26889.19|26889.19|26896.26|26896.26|26889.19|26889.19|0
1622638870000|2021-06-02 13:01:10|26892.73|26892.73|26892.73|26892.73|26892.73|26892.73|26892.73|26892.73|0
1622638880000|2021-06-02 13:01:20|26896.26|26896.26|26899.2|26899.2|26899.8|26899.8|26896.26|26896.26|0
1622638890000|2021-06-02 13:01:30|26892.13|26892.13|26892.13|26892.13|26892.13|26892.13|26892.13|26892.13|0
1622638920000|2021-06-02 13:02:00|26892.37|26892.37|26892.13|26892.13|26892.37|26892.37|26892.13|26892.13|0
1622638940000|2021-06-02 13:02:20|26890.93|26890.93|26890.93|26890.93|26890.93|26890.93|26880.32|26880.32|0
1622638950000|2021-06-02 13:02:30|26887.39|26887.39|26887.39|26887.39|26887.39|26887.39|26887.39|26887.39|0
1622638990000|2021-06-02 13:03:10|26883.86|26883.86|26887.39|26887.39|26887.39|26887.39|26883.86|26883.86|0
1622639030000|2021-06-02 13:03:50|26883.86|26883.86|26880.32|26880.32|26883.86|26883.86|26880.32|26880.32|0
1622639040000|2021-06-02 13:04:00|26880.92|26880.92|26880.92|26880.92|26880.92|26880.92|26880.92|26880.92|0
1622639080000|2021-06-02 13:04:40|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|0
1622639110000|2021-06-02 13:05:10|26885.06|26885.06|26885.06|26885.06|26885.06|26885.06|26885.06|26885.06|0
1622639120000|2021-06-02 13:05:20|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|0
1622639160000|2021-06-02 13:06:00|26877.99|26877.99|26874.45|26874.45|26877.99|26877.99|26874.45|26874.45|0
1622639180000|2021-06-02 13:06:20|26874.04|26874.04|26874.04|26874.04|26874.04|26874.04|26874.04|26874.04|0
1622639190000|2021-06-02 13:06:30|26873.8|26873.8|26873.32|26873.32|26873.8|26873.8|26873.32|26873.32|0
1622639220000|2021-06-02 13:07:00|26873.56|26873.56|26872.72|26872.72|26873.56|26873.56|26872.72|26872.72|0
1622639300000|2021-06-02 13:08:20|26873.2|26873.2|26873.2|26873.2|26873.2|26873.2|26873.2|26873.2|0
1622639320000|2021-06-02 13:08:40|26880.27|26880.27|26876.74|26876.74|26880.27|26880.27|26876.74|26876.74|0
1622639430000|2021-06-02 13:10:30|26880.27|26880.27|26876.74|26876.74|26880.27|26880.27|26876.74|26876.74|0
1622639450000|2021-06-02 13:10:50|26876.49|26876.49|26876.49|26876.49|26876.49|26876.49|26876.49|26876.49|0
1622639500000|2021-06-02 13:11:40|26876.74|26876.74|26876.74|26876.74|26876.74|26876.74|26876.74|26876.74|0
1622639510000|2021-06-02 13:11:50|26876.25|26876.25|26876.74|26876.74|26876.74|26876.74|26876.25|26876.25|0
1622639560000|2021-06-02 13:12:40|26876.33|26876.33|26876.33|26876.33|26876.33|26876.33|26876.33|26876.33|0
1622639570000|2021-06-02 13:12:50|26879.86|26879.86|26879.86|26879.86|26879.86|26879.86|26879.86|26879.86|0
1622639610000|2021-06-02 13:13:30|26872.79|26872.79|26869.26|26869.26|26872.79|26872.79|26869.26|26869.26|0
1622639620000|2021-06-02 13:13:40|26858.65|26858.65|26858.65|26858.65|26858.65|26858.65|26858.65|26858.65|0
1622639640000|2021-06-02 13:14:00|26858.24|26858.24|26857.64|26857.64|26858.24|26858.24|26857.64|26857.64|0
1622639660000|2021-06-02 13:14:20|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|0
1622639670000|2021-06-02 13:14:30|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|26861.78|0
1622639680000|2021-06-02 13:14:40|26868.85|26868.85|26868.85|26868.85|26868.85|26868.85|26868.85|26868.85|0
1622639720000|2021-06-02 13:15:20|26865.31|26865.31|26865.31|26865.31|26865.31|26865.31|26865.31|26865.31|0
1622639770000|2021-06-02 13:16:10|26858.24|26858.24|26858.24|26858.24|26858.24|26858.24|26858.24|26858.24|0
1622639830000|2021-06-02 13:17:10|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|0
1622639840000|2021-06-02 13:17:20|26864.71|26864.71|26864.71|26864.71|26864.71|26864.71|26864.71|26864.71|0
1622639850000|2021-06-02 13:17:30|26868.25|26868.25|26868.25|26868.25|26868.25|26868.25|26868.25|26868.25|0
1622639940000|2021-06-02 13:19:00|26867.76|26867.76|26867.76|26867.76|26867.76|26867.76|26867.76|26867.76|0
1622639960000|2021-06-02 13:19:20|26864.23|26864.23|26864.23|26864.23|26864.23|26864.23|26864.23|26864.23|0
1622639970000|2021-06-02 13:19:30|26864.83|26864.83|26864.83|26864.83|26864.83|26864.83|26864.83|26864.83|0
1622640010000|2021-06-02 13:20:10|26861.29|26861.29|26861.29|26861.29|26861.29|26861.29|26861.29|26861.29|0
1622640040000|2021-06-02 13:20:40|26861.05|26861.05|26860.81|26860.81|26861.05|26861.05|26860.81|26860.81|0
1622640140000|2021-06-02 13:22:20|26867.88|26867.88|26867.88|26867.88|26867.88|26867.88|26867.88|26867.88|0
1622640160000|2021-06-02 13:22:40|26867.28|26867.28|26867.28|26867.28|26867.28|26867.28|26867.28|26867.28|0
1622640200000|2021-06-02 13:23:20|26868.25|26868.25|26867.04|26867.04|26868.25|26868.25|26867.04|26867.04|0
1622640210000|2021-06-02 13:23:30|26866.8|26866.8|26866.8|26866.8|26866.8|26866.8|26866.8|26866.8|0
1622640230000|2021-06-02 13:23:50|26870.33|26870.33|26866.8|26866.8|26870.33|26870.33|26866.8|26866.8|0
1622640250000|2021-06-02 13:24:10|26870.33|26870.33|26870.33|26870.33|26870.33|26870.33|26870.33|26870.33|0
1622640330000|2021-06-02 13:25:30|26870.09|26870.09|26869.37|26869.37|26870.09|26870.09|26869.37|26869.37|0
1622640340000|2021-06-02 13:25:40|26869.61|26869.61|26869.61|26869.61|26869.61|26869.61|26869.61|26869.61|0
1622640350000|2021-06-02 13:25:50|26873.14|26873.14|26873.14|26873.14|26873.14|26873.14|26873.14|26873.14|0
1622640360000|2021-06-02 13:26:00|26869.61|26869.61|26873.14|26873.14|26873.14|26873.14|26869.61|26869.61|0
1622640380000|2021-06-02 13:26:20|26869.61|26869.61|26869.61|26869.61|26869.61|26869.61|26869.61|26869.61|0
1622640440000|2021-06-02 13:27:20|26868.88|26868.88|26869.37|26869.37|26869.37|26869.37|26868.88|26868.88|0
1622640450000|2021-06-02 13:27:30|26869.61|26869.61|26866.31|26866.31|26869.85|26869.85|26866.31|26866.31|0
1622640460000|2021-06-02 13:27:40|26862.78|26862.78|26855.71|26855.71|26862.78|26862.78|26855.71|26855.71|0
1622640470000|2021-06-02 13:27:50|26854.89|26854.89|26854.89|26854.89|26854.89|26854.89|26854.89|26854.89|0
1622640480000|2021-06-02 13:28:00|26847.82|26847.82|26847.82|26847.82|26847.82|26847.82|26847.82|26847.82|0
1622640510000|2021-06-02 13:28:30|26847.58|26847.58|26847.58|26847.58|26847.58|26847.58|26847.58|26847.58|0
1622640520000|2021-06-02 13:28:40|26851.11|26851.11|26851.11|26851.11|26851.11|26851.11|26851.11|26851.11|0
1622640540000|2021-06-02 13:29:00|26850.7|26850.7|26850.7|26850.7|26850.7|26850.7|26850.7|26850.7|0
1622640580000|2021-06-02 13:29:40|26854.24|26854.24|26848.59|26848.59|26854.24|26854.24|26847.17|26847.17|0
1622640590000|2021-06-02 13:29:50|26859.19|26859.19|26855.66|26855.66|26859.19|26859.19|26855.66|26855.66|0
1622640600000|2021-06-02 13:30:00|26859.19|26859.19|26853.32|26853.32|26860.39|26860.39|26848.59|26848.59|0
1622640610000|2021-06-02 13:30:10|26856.86|26856.86|26853.32|26853.32|26863.93|26863.93|26853.32|26853.32|0
1622640630000|2021-06-02 13:30:30|26854.05|26854.05|26859.92|26859.92|26859.92|26859.92|26852.85|26852.85|0
1622640640000|2021-06-02 13:30:40|26863.45|26863.45|26881.13|26881.13|26881.13|26881.13|26863.45|26863.45|0
1622640650000|2021-06-02 13:30:50|26877.59|26877.59|26870.52|26870.52|26877.59|26877.59|26870.52|26870.52|0
1622640660000|2021-06-02 13:31:00|26877.59|26877.59|26866.99|26866.99|26877.59|26877.59|26866.99|26866.99|0
1622640670000|2021-06-02 13:31:10|26877.59|26877.59|26869.8|26869.8|26877.59|26877.59|26869.8|26869.8|0
1622640680000|2021-06-02 13:31:20|26876.87|26876.87|26890.37|26890.37|26890.37|26890.37|26876.87|26876.87|0
1622640690000|2021-06-02 13:31:30|26886.84|26886.84|26883.3|26883.3|26886.84|26886.84|26883.3|26883.3|0
1622640720000|2021-06-02 13:32:00|26875.02|26875.02|26881.85|26881.85|26881.85|26881.85|26874.54|26874.54|0
1622640730000|2021-06-02 13:32:10|26888.92|26888.92|26888.92|26888.92|26895.99|26895.99|26888.92|26888.92|0
1622640740000|2021-06-02 13:32:20|26885.39|26885.39|26885.39|26885.39|26885.39|26885.39|26885.39|26885.39|0
1622640750000|2021-06-02 13:32:30|26888.92|26888.92|26888.92|26888.92|26888.92|26888.92|26888.92|26888.92|0
1622640760000|2021-06-02 13:32:40|26885.39|26885.39|26888.92|26888.92|26888.92|26888.92|26885.39|26885.39|0
1622640770000|2021-06-02 13:32:50|26881.85|26881.85|26881.85|26881.85|26881.85|26881.85|26881.85|26881.85|0
1622640780000|2021-06-02 13:33:00|26881.44|26881.44|26870.84|26870.84|26881.44|26881.44|26870.84|26870.84|0
1622640790000|2021-06-02 13:33:10|26870.24|26870.24|26869.64|26869.64|26870.24|26870.24|26869.64|26869.64|0
1622640800000|2021-06-02 13:33:20|26862.57|26862.57|26863.17|26863.17|26863.17|26863.17|26862.57|26862.57|0
1622640820000|2021-06-02 13:33:40|26859.63|26859.63|26856.1|26856.1|26859.63|26859.63|26849.03|26849.03|0
1622640830000|2021-06-02 13:33:50|26859.63|26859.63|26887.91|26887.91|26887.91|26887.91|26859.63|26859.63|0
1622640840000|2021-06-02 13:34:00|26891.45|26891.45|26884.38|26884.38|26891.45|26891.45|26884.38|26884.38|0
1622640850000|2021-06-02 13:34:10|26884.14|26884.14|26891.69|26891.69|26891.69|26891.69|26884.14|26884.14|0
1622640860000|2021-06-02 13:34:20|26891.45|26891.45|26887.91|26887.91|26891.45|26891.45|26887.91|26887.91|0
1622640870000|2021-06-02 13:34:30|26891.45|26891.45|26892.17|26892.17|26892.17|26892.17|26891.45|26891.45|0
1622640880000|2021-06-02 13:34:40|26888.64|26888.64|26888.64|26888.64|26888.64|26888.64|26888.64|26888.64|0
1622640890000|2021-06-02 13:34:50|26892.17|26892.17|26899.24|26899.24|26902.78|26902.78|26892.17|26892.17|0
1622640900000|2021-06-02 13:35:00|26895.71|26895.71|26892.65|26892.65|26896.19|26896.19|26892.65|26892.65|0
1622640920000|2021-06-02 13:35:20|26892.24|26892.24|26892.24|26892.24|26892.24|26892.24|26892.24|26892.24|0
1622640930000|2021-06-02 13:35:30|26885.17|26885.17|26881.64|26881.64|26885.17|26885.17|26874.57|26874.57|0
1622640950000|2021-06-02 13:35:50|26881.16|26881.16|26881.16|26881.16|26881.16|26881.16|26881.16|26881.16|0
1622640960000|2021-06-02 13:36:00|26884.69|26884.69|26884.69|26884.69|26884.69|26884.69|26884.69|26884.69|0
1622640980000|2021-06-02 13:36:20|26891.76|26891.76|26888.23|26888.23|26891.76|26891.76|26888.23|26888.23|0
1622640990000|2021-06-02 13:36:30|26884.69|26884.69|26884.69|26884.69|26884.69|26884.69|26884.69|26884.69|0
1622641000000|2021-06-02 13:36:40|26885.29|26885.29|26885.29|26885.29|26885.29|26885.29|26885.29|26885.29|0
1622641010000|2021-06-02 13:36:50|26892.36|26892.36|26892.36|26892.36|26892.36|26892.36|26892.36|26892.36|0
1622641020000|2021-06-02 13:37:00|26895.9|26895.9|26895.9|26895.9|26895.9|26895.9|26895.9|26895.9|0
1622641030000|2021-06-02 13:37:10|26899.43|26899.43|26910.04|26910.04|26910.04|26910.04|26899.43|26899.43|0
1622641040000|2021-06-02 13:37:20|26913.57|26913.57|26917.11|26917.11|26917.11|26917.11|26913.57|26913.57|0
1622641050000|2021-06-02 13:37:30|26913.57|26913.57|26913.57|26913.57|26913.57|26913.57|26906.5|26906.5|0
1622641060000|2021-06-02 13:37:40|26913.81|26913.81|26917.83|26917.83|26917.83|26917.83|26913.81|26913.81|0
1622641070000|2021-06-02 13:37:50|26910.76|26910.76|26914.3|26914.3|26914.3|26914.3|26907.23|26907.23|0
1622641080000|2021-06-02 13:38:00|26910.76|26910.76|26907.23|26907.23|26910.76|26910.76|26893.09|26893.09|0
1622641090000|2021-06-02 13:38:10|26903.69|26903.69|26903.69|26903.69|26903.69|26903.69|26896.62|26896.62|0
1622641100000|2021-06-02 13:38:20|26907.23|26907.23|26903.69|26903.69|26910.76|26910.76|26903.69|26903.69|0
1622641110000|2021-06-02 13:38:30|26910.76|26910.76|26917.83|26917.83|26917.83|26917.83|26910.76|26910.76|0
1622641120000|2021-06-02 13:38:40|26914.3|26914.3|26910.76|26910.76|26914.3|26914.3|26910.76|26910.76|0
1622641130000|2021-06-02 13:38:50|26914.3|26914.3|26914.3|26914.3|26914.3|26914.3|26914.3|26914.3|0
1622641140000|2021-06-02 13:39:00|26907.23|26907.23|26907.23|26907.23|26907.23|26907.23|26907.23|26907.23|0
1622641150000|2021-06-02 13:39:10|26903.69|26903.69|26903.69|26903.69|26903.69|26903.69|26903.69|26903.69|0
1622641160000|2021-06-02 13:39:20|26904.89|26904.89|26904.89|26904.89|26904.89|26904.89|26904.89|26904.89|0
1622641180000|2021-06-02 13:39:40|26901.36|26901.36|26900.76|26900.76|26901.36|26901.36|26900.76|26900.76|0
1622641190000|2021-06-02 13:39:50|26904.29|26904.29|26907.83|26907.83|26907.83|26907.83|26904.29|26904.29|0
1622641200000|2021-06-02 13:40:00|26904.29|26904.29|26904.29|26904.29|26904.29|26904.29|26904.29|26904.29|0
1622641210000|2021-06-02 13:40:10|26904.7|26904.7|26903.5|26903.5|26904.7|26904.7|26903.5|26903.5|0
1622641220000|2021-06-02 13:40:20|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|26899.97|0
1622641230000|2021-06-02 13:40:30|26903.5|26903.5|26910.57|26910.57|26910.57|26910.57|26903.5|26903.5|0
1622641240000|2021-06-02 13:40:40|26914.11|26914.11|26914.11|26914.11|26914.11|26914.11|26914.11|26914.11|0
1622641250000|2021-06-02 13:40:50|26921.18|26921.18|26917.64|26917.64|26921.18|26921.18|26917.64|26917.64|0
1622641260000|2021-06-02 13:41:00|26914.11|26914.11|26899.97|26899.97|26914.11|26914.11|26899.97|26899.97|0
1622641290000|2021-06-02 13:41:30|26899.48|26899.48|26899.48|26899.48|26899.48|26899.48|26899.48|26899.48|0
1622641300000|2021-06-02 13:41:40|26903.02|26903.02|26903.62|26903.62|26903.62|26903.62|26903.02|26903.02|0
1622641320000|2021-06-02 13:42:00|26904.03|26904.03|26904.03|26904.03|26904.03|26904.03|26904.03|26904.03|0
1622641330000|2021-06-02 13:42:10|26893.42|26893.42|26893.83|26893.83|26893.83|26893.83|26882.82|26882.82|0
1622641340000|2021-06-02 13:42:20|26900.9|26900.9|26900.9|26900.9|26900.9|26900.9|26900.9|26900.9|0
1622641350000|2021-06-02 13:42:30|26904.44|26904.44|26907.97|26907.97|26907.97|26907.97|26904.44|26904.44|0
1622641360000|2021-06-02 13:42:40|26904.44|26904.44|26900.9|26900.9|26904.44|26904.44|26900.9|26900.9|0
1622641380000|2021-06-02 13:43:00|26897.37|26897.37|26893.83|26893.83|26907.97|26907.97|26886.76|26886.76|0
1622641400000|2021-06-02 13:43:20|26879.69|26879.69|26872.62|26872.62|26879.69|26879.69|26872.62|26872.62|0
1622641420000|2021-06-02 13:43:40|26879.69|26879.69|26879.69|26879.69|26879.69|26879.69|26879.69|26879.69|0
1622641430000|2021-06-02 13:43:50|26876.16|26876.16|26879.69|26879.69|26879.69|26879.69|26876.16|26876.16|0
1622641440000|2021-06-02 13:44:00|26879.28|26879.28|26879.28|26879.28|26879.28|26879.28|26879.28|26879.28|0
1622641450000|2021-06-02 13:44:10|26879.04|26879.04|26879.04|26879.04|26879.04|26879.04|26879.04|26879.04|0
1622641460000|2021-06-02 13:44:20|26878.44|26878.44|26871.37|26871.37|26878.44|26878.44|26871.37|26871.37|0
1622641480000|2021-06-02 13:44:40|26874.91|26874.91|26874.91|26874.91|26874.91|26874.91|26874.91|26874.91|0
1622641490000|2021-06-02 13:44:50|26878.44|26878.44|26878.44|26878.44|26878.44|26878.44|26878.44|26878.44|0
1622641500000|2021-06-02 13:45:00|26881.98|26881.98|26881.98|26881.98|26881.98|26881.98|26881.98|26881.98|0
1622641510000|2021-06-02 13:45:10|26885.51|26885.51|26893.06|26893.06|26893.06|26893.06|26885.51|26885.51|0
1622641520000|2021-06-02 13:45:20|26896.6|26896.6|26903.67|26903.67|26903.67|26903.67|26896.6|26896.6|0
1622641530000|2021-06-02 13:45:30|26910.74|26910.74|26911.56|26911.56|26911.56|26911.56|26910.74|26910.74|0
1622641540000|2021-06-02 13:45:40|26904.49|26904.49|26908.02|26908.02|26915.09|26915.09|26900.95|26900.95|0
1622641560000|2021-06-02 13:46:00|26900.95|26900.95|26902.15|26902.15|26908.02|26908.02|26900.95|26900.95|0
1622641580000|2021-06-02 13:46:20|26898.62|26898.62|26900.42|26900.42|26900.42|26900.42|26898.62|26898.62|0
1622641600000|2021-06-02 13:46:40|26900.9|26900.9|26900.9|26900.9|26900.9|26900.9|26900.9|26900.9|0
1622641660000|2021-06-02 13:47:40|26904.44|26904.44|26903.84|26903.84|26907.37|26907.37|26903.84|26903.84|0
1622641690000|2021-06-02 13:48:10|26896.77|26896.77|26896.77|26896.77|26896.77|26896.77|26896.77|26896.77|0
1622641720000|2021-06-02 13:48:40|26897.25|26897.25|26890.42|26890.42|26897.49|26897.49|26890.42|26890.42|0
1622641730000|2021-06-02 13:48:50|26890.18|26890.18|26890.18|26890.18|26890.18|26890.18|26890.18|26890.18|0
1622641740000|2021-06-02 13:49:00|26883.11|26883.11|26893.72|26893.72|26893.72|26893.72|26883.11|26883.11|0
1622641750000|2021-06-02 13:49:10|26886.65|26886.65|26886.65|26886.65|26886.65|26886.65|26886.65|26886.65|0
1622641770000|2021-06-02 13:49:30|26886.24|26886.24|26885.83|26885.83|26886.24|26886.24|26885.83|26885.83|0
1622641800000|2021-06-02 13:50:00|26885.23|26885.23|26885.23|26885.23|26885.23|26885.23|26885.23|26885.23|0
1622641820000|2021-06-02 13:50:20|26886.05|26886.05|26885.64|26885.64|26886.05|26886.05|26885.64|26885.64|0
1622641850000|2021-06-02 13:50:50|26885.04|26885.04|26885.04|26885.04|26885.04|26885.04|26885.04|26885.04|0
1622641920000|2021-06-02 13:52:00|26888.57|26888.57|26892.11|26892.11|26892.11|26892.11|26888.57|26888.57|0
1622641950000|2021-06-02 13:52:30|26881.5|26881.5|26881.5|26881.5|26881.5|26881.5|26881.5|26881.5|0
1622642020000|2021-06-02 13:53:40|26882.1|26882.1|26882.1|26882.1|26882.1|26882.1|26882.1|26882.1|0
1622642040000|2021-06-02 13:54:00|26881.69|26881.69|26881.69|26881.69|26881.69|26881.69|26881.69|26881.69|0
1622642050000|2021-06-02 13:54:10|26885.23|26885.23|26885.23|26885.23|26885.23|26885.23|26885.23|26885.23|0
1622642060000|2021-06-02 13:54:20|26892.3|26892.3|26899.37|26899.37|26899.37|26899.37|26892.3|26892.3|0
1622642070000|2021-06-02 13:54:30|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|26913.51|0
1622642080000|2021-06-02 13:54:40|26909.97|26909.97|26906.44|26906.44|26909.97|26909.97|26906.44|26906.44|0
1622642100000|2021-06-02 13:55:00|26917.04|26917.04|26909.97|26909.97|26920.58|26920.58|26909.97|26909.97|0
1622642110000|2021-06-02 13:55:10|26920.58|26920.58|26924.11|26924.11|26924.11|26924.11|26917.04|26917.04|0
1622642130000|2021-06-02 13:55:30|26934.72|26934.72|26931.18|26931.18|26938.25|26938.25|26931.18|26931.18|0
1622642150000|2021-06-02 13:55:50|26932|26932|26932.41|26932.41|26932.41|26932.41|26932|26932|0
1622642160000|2021-06-02 13:56:00|26933.01|26933.01|26932.41|26932.41|26933.01|26933.01|26932.41|26932.41|0
1622642170000|2021-06-02 13:56:10|26928.88|26928.88|26932.41|26932.41|26932.41|26932.41|26925.34|26925.34|0
1622642180000|2021-06-02 13:56:20|26935.95|26935.95|26932.82|26932.82|26936.36|26936.36|26932.82|26932.82|0
1622642190000|2021-06-02 13:56:30|26939.89|26939.89|26939.89|26939.89|26939.89|26939.89|26939.89|26939.89|0
1622642200000|2021-06-02 13:56:40|26936.36|26936.36|26932.82|26932.82|26936.36|26936.36|26932.82|26932.82|0
1622642230000|2021-06-02 13:57:10|26925.75|26925.75|26925.75|26925.75|26925.75|26925.75|26925.75|26925.75|0
1622642240000|2021-06-02 13:57:20|26932.82|26932.82|26932.82|26932.82|26932.82|26932.82|26932.82|26932.82|0
1622642250000|2021-06-02 13:57:30|26936.36|26936.36|26936.36|26936.36|26936.36|26936.36|26936.36|26936.36|0
1622642260000|2021-06-02 13:57:40|26943.43|26943.43|26943.43|26943.43|26943.43|26943.43|26943.43|26943.43|0
1622642290000|2021-06-02 13:58:10|26939.89|26939.89|26939.89|26939.89|26939.89|26939.89|26939.89|26939.89|0
1622642330000|2021-06-02 13:58:50|26943.43|26943.43|26946.96|26946.96|26946.96|26946.96|26939.89|26939.89|0
1622642340000|2021-06-02 13:59:00|26943.43|26943.43|26935.54|26935.54|26943.43|26943.43|26935.54|26935.54|0
1622642370000|2021-06-02 13:59:30|26917.86|26917.86|26917.86|26917.86|26917.86|26917.86|26917.86|26917.86|0
1622642380000|2021-06-02 13:59:40|26918.68|26918.68|26918.68|26918.68|26918.68|26918.68|26918.68|26918.68|0
1622642390000|2021-06-02 13:59:50|26908.08|26908.08|26908.08|26908.08|26908.08|26908.08|26908.08|26908.08|0
1622642400000|2021-06-02 14:00:00|26911.61|26911.61|26911.61|26911.61|26911.61|26911.61|26911.61|26911.61|0
1622642410000|2021-06-02 14:00:10|26915.15|26915.15|26918.68|26918.68|26918.68|26918.68|26915.15|26915.15|0
1622642420000|2021-06-02 14:00:20|26922.22|26922.22|26925.75|26925.75|26925.75|26925.75|26922.22|26922.22|0
1622642430000|2021-06-02 14:00:30|26929.29|26929.29|26925.75|26925.75|26929.29|26929.29|26925.75|26925.75|0
1622642440000|2021-06-02 14:00:40|26932.82|26932.82|26929.29|26929.29|26932.82|26932.82|26929.29|26929.29|0
1622642450000|2021-06-02 14:00:50|26936.36|26936.36|26943.43|26943.43|26943.43|26943.43|26936.36|26936.36|0
1622642470000|2021-06-02 14:01:10|26936.36|26936.36|26936.36|26936.36|26936.36|26936.36|26936.36|26936.36|0
1622642480000|2021-06-02 14:01:20|26932.82|26932.82|26925.75|26925.75|26932.82|26932.82|26922.22|26922.22|0
1622642490000|2021-06-02 14:01:30|26922.22|26922.22|26922.22|26922.22|26922.22|26922.22|26922.22|26922.22|0
1622642500000|2021-06-02 14:01:40|26918.68|26918.68|26918.68|26918.68|26918.68|26918.68|26918.68|26918.68|0
1622642510000|2021-06-02 14:01:50|26918.08|26918.08|26918.08|26918.08|26918.08|26918.08|26918.08|26918.08|0
1622642530000|2021-06-02 14:02:10|26925.15|26925.15|26925.15|26925.15|26925.15|26925.15|26925.15|26925.15|0
1622642560000|2021-06-02 14:02:40|26921.62|26921.62|26932.22|26932.22|26932.22|26932.22|26921.62|26921.62|0
1622642570000|2021-06-02 14:02:50|26928.69|26928.69|26935.76|26935.76|26935.76|26935.76|26928.69|26928.69|0
1622642580000|2021-06-02 14:03:00|26932.22|26932.22|26933.04|26933.04|26933.04|26933.04|26932.22|26932.22|0
1622642600000|2021-06-02 14:03:20|26932.63|26932.63|26939.7|26939.7|26939.7|26939.7|26932.63|26932.63|0
1622642610000|2021-06-02 14:03:30|26939.46|26939.46|26939.87|26939.87|26939.87|26939.87|26939.46|26939.46|0
1622642640000|2021-06-02 14:04:00|26936.33|26936.33|26936.33|26936.33|26936.33|26936.33|26932.8|26932.8|0
1622642670000|2021-06-02 14:04:30|26935.73|26935.73|26942.8|26942.8|26942.8|26942.8|26935.73|26935.73|0
1622642680000|2021-06-02 14:04:40|26939.27|26939.27|26939.27|26939.27|26939.27|26939.27|26939.27|26939.27|0
1622642700000|2021-06-02 14:05:00|26942.8|26942.8|26942.8|26942.8|26942.8|26942.8|26942.8|26942.8|0
1622642720000|2021-06-02 14:05:20|26943.4|26943.4|26946.94|26946.94|26946.94|26946.94|26943.4|26943.4|0
1622642740000|2021-06-02 14:05:40|26946.12|26946.12|26946.12|26946.12|26946.12|26946.12|26946.12|26946.12|0
1622642750000|2021-06-02 14:05:50|26945.52|26945.52|26945.52|26945.52|26945.52|26945.52|26945.52|26945.52|0
1622642770000|2021-06-02 14:06:10|26945.28|26945.28|26945.28|26945.28|26948.81|26948.81|26945.28|26945.28|0
1622642790000|2021-06-02 14:06:30|26948.81|26948.81|26934.67|26934.67|26948.81|26948.81|26934.67|26934.67|0
1622642810000|2021-06-02 14:06:50|26935.27|26935.27|26935.27|26935.27|26935.27|26935.27|26935.27|26935.27|0
1622642820000|2021-06-02 14:07:00|26931.74|26931.74|26942.34|26942.34|26942.34|26942.34|26931.74|26931.74|0
1622642830000|2021-06-02 14:07:10|26945.88|26945.88|26945.88|26945.88|26945.88|26945.88|26945.88|26945.88|0
1622642860000|2021-06-02 14:07:40|26945.47|26945.47|26945.47|26945.47|26945.47|26945.47|26945.47|26945.47|0
1622642870000|2021-06-02 14:07:50|26944.87|26944.87|26944.87|26944.87|26944.87|26944.87|26944.87|26944.87|0
1622642880000|2021-06-02 14:08:00|26948.4|26948.4|26951.94|26951.94|26951.94|26951.94|26948.4|26948.4|0
1622642890000|2021-06-02 14:08:10|26955.47|26955.47|26955.47|26955.47|26955.47|26955.47|26955.47|26955.47|0
1622642900000|2021-06-02 14:08:20|26959.01|26959.01|26959.42|26959.42|26959.42|26959.42|26959.01|26959.01|0
1622642920000|2021-06-02 14:08:40|26962.95|26962.95|26959.42|26959.42|26962.95|26962.95|26959.42|26959.42|0
1622642930000|2021-06-02 14:08:50|26952.35|26952.35|26952.35|26952.35|26952.35|26952.35|26952.35|26952.35|0
1622642960000|2021-06-02 14:09:20|26945.28|26945.28|26941.74|26941.74|26945.28|26945.28|26941.74|26941.74|0
1622643000000|2021-06-02 14:10:00|26938.21|26938.21|26938.21|26938.21|26938.21|26938.21|26938.21|26938.21|0
1622643030000|2021-06-02 14:10:30|26937.8|26937.8|26937.8|26937.8|26937.8|26937.8|26937.8|26937.8|0
1622643080000|2021-06-02 14:11:20|26938.52|26938.52|26938.04|26938.04|26938.52|26938.52|26938.04|26938.04|0
1622643130000|2021-06-02 14:12:10|26945.11|26945.11|26945.11|26945.11|26945.11|26945.11|26945.11|26945.11|0
1622643150000|2021-06-02 14:12:30|26945.52|26945.52|26934.91|26934.91|26945.93|26945.93|26934.91|26934.91|0
1622643170000|2021-06-02 14:12:50|26938.45|26938.45|26938.45|26938.45|26938.45|26938.45|26938.45|26938.45|0
1622643180000|2021-06-02 14:13:00|26941.98|26941.98|26938.45|26938.45|26941.98|26941.98|26938.45|26938.45|0
1622643190000|2021-06-02 14:13:10|26931.38|26931.38|26941.98|26941.98|26941.98|26941.98|26931.38|26931.38|0
1622643200000|2021-06-02 14:13:20|26938.45|26938.45|26938.45|26938.45|26938.45|26938.45|26938.45|26938.45|0
1622643210000|2021-06-02 14:13:30|26938.69|26938.69|26939.1|26939.1|26939.1|26939.1|26938.69|26938.69|0
1622643240000|2021-06-02 14:14:00|26938.69|26938.69|26938.69|26938.69|26938.69|26938.69|26938.69|26938.69|0
1622643260000|2021-06-02 14:14:20|26935.16|26935.16|26931.62|26931.62|26935.16|26935.16|26931.62|26931.62|0
1622643280000|2021-06-02 14:14:40|26928.09|26928.09|26928.09|26928.09|26928.09|26928.09|26928.09|26928.09|0
1622643300000|2021-06-02 14:15:00|26921.01|26921.01|26924.55|26924.55|26924.55|26924.55|26921.01|26921.01|0
1622643320000|2021-06-02 14:15:20|26921.01|26921.01|26921.01|26921.01|26921.01|26921.01|26921.01|26921.01|0
1622643360000|2021-06-02 14:16:00|26906.87|26906.87|26906.87|26906.87|26906.87|26906.87|26906.87|26906.87|0
1622643380000|2021-06-02 14:16:20|26903.34|26903.34|26913.94|26913.94|26917.48|26917.48|26903.34|26903.34|0
1622643390000|2021-06-02 14:16:30|26917.48|26917.48|26917.48|26917.48|26924.55|26924.55|26917.48|26917.48|0
1622643400000|2021-06-02 14:16:40|26924.55|26924.55|26924.55|26924.55|26924.55|26924.55|26924.55|26924.55|0
1622643430000|2021-06-02 14:17:10|26921.01|26921.01|26921.01|26921.01|26921.01|26921.01|26921.01|26921.01|0
1622643450000|2021-06-02 14:17:30|26917.48|26917.48|26917.48|26917.48|26917.48|26917.48|26917.48|26917.48|0
1622643460000|2021-06-02 14:17:40|26913.94|26913.94|26913.94|26913.94|26913.94|26913.94|26913.94|26913.94|0
1622643490000|2021-06-02 14:18:10|26910.41|26910.41|26910.41|26910.41|26910.41|26910.41|26910.41|26910.41|0
1622643500000|2021-06-02 14:18:20|26913.94|26913.94|26913.94|26913.94|26913.94|26913.94|26913.94|26913.94|0
1622643510000|2021-06-02 14:18:30|26917.48|26917.48|26917.48|26917.48|26917.48|26917.48|26917.48|26917.48|0
1622643520000|2021-06-02 14:18:40|26916.88|26916.88|26916.88|26916.88|26916.88|26916.88|26916.88|26916.88|0
1622643530000|2021-06-02 14:18:50|26916.28|26916.28|26910.94|26910.94|26916.28|26916.28|26910.94|26910.94|0
1622643540000|2021-06-02 14:19:00|26907.41|26907.41|26907.41|26907.41|26907.41|26907.41|26907.41|26907.41|0
1622643560000|2021-06-02 14:19:20|26903.87|26903.87|26903.87|26903.87|26903.87|26903.87|26903.87|26903.87|0
1622643570000|2021-06-02 14:19:30|26903.27|26903.27|26903.27|26903.27|26903.27|26903.27|26903.27|26903.27|0
1622643580000|2021-06-02 14:19:40|26899.74|26899.74|26885.6|26885.6|26899.74|26899.74|26885.6|26885.6|0
1622643590000|2021-06-02 14:19:50|26889.13|26889.13|26889.01|26889.01|26889.13|26889.13|26888.41|26888.41|0
1622643600000|2021-06-02 14:20:00|26885.47|26885.47|26884.99|26884.99|26885.47|26885.47|26884.99|26884.99|0
1622643610000|2021-06-02 14:20:10|26884.75|26884.75|26888.28|26888.28|26888.28|26888.28|26884.75|26884.75|0
1622643630000|2021-06-02 14:20:30|26891.82|26891.82|26891.82|26891.82|26891.82|26891.82|26891.82|26891.82|0
1622643640000|2021-06-02 14:20:40|26898.89|26898.89|26898.89|26898.89|26898.89|26898.89|26898.89|26898.89|0
1622643650000|2021-06-02 14:20:50|26905.96|26905.96|26905.96|26905.96|26905.96|26905.96|26905.96|26905.96|0
1622643670000|2021-06-02 14:21:10|26906.2|26906.2|26906.2|26906.2|26906.2|26906.2|26906.2|26906.2|0
1622643680000|2021-06-02 14:21:20|26899.13|26899.13|26899.54|26899.54|26899.54|26899.54|26899.13|26899.13|0
1622643690000|2021-06-02 14:21:30|26900.02|26900.02|26889.9|26889.9|26900.5|26900.5|26889.9|26889.9|0
1622643700000|2021-06-02 14:21:40|26889.49|26889.49|26889.49|26889.49|26889.49|26889.49|26889.49|26889.49|0
1622643710000|2021-06-02 14:21:50|26885.95|26885.95|26885.95|26885.95|26885.95|26885.95|26885.95|26885.95|0
1622643770000|2021-06-02 14:22:50|26889.49|26889.49|26889.49|26889.49|26889.49|26889.49|26889.49|26889.49|0
1622643790000|2021-06-02 14:23:10|26893.02|26893.02|26892.42|26892.42|26893.02|26893.02|26892.42|26892.42|0
1622643800000|2021-06-02 14:23:20|26892.18|26892.18|26892.18|26892.18|26892.18|26892.18|26892.18|26892.18|0
1622643810000|2021-06-02 14:23:30|26906.32|26906.32|26906.32|26906.32|26906.32|26906.32|26902.79|26902.79|0
1622643830000|2021-06-02 14:23:50|26906.73|26906.73|26913.8|26913.8|26913.8|26913.8|26906.73|26906.73|0
1622643840000|2021-06-02 14:24:00|26906.73|26906.73|26906.73|26906.73|26906.73|26906.73|26906.73|26906.73|0
1622643850000|2021-06-02 14:24:10|26903.2|26903.2|26903.2|26903.2|26903.2|26903.2|26903.2|26903.2|0
1622643860000|2021-06-02 14:24:20|26899.66|26899.66|26900.26|26900.26|26900.26|26900.26|26899.66|26899.66|0
1622643880000|2021-06-02 14:24:40|26903.8|26903.8|26903.2|26903.2|26903.8|26903.8|26903.2|26903.2|0
1622643900000|2021-06-02 14:25:00|26903.44|26903.44|26903.44|26903.44|26903.44|26903.44|26903.44|26903.44|0
1622643910000|2021-06-02 14:25:10|26899.9|26899.9|26899.9|26899.9|26899.9|26899.9|26899.9|26899.9|0
1622643940000|2021-06-02 14:25:40|26899.42|26899.42|26899.42|26899.42|26899.42|26899.42|26899.42|26899.42|0
1622643950000|2021-06-02 14:25:50|26895.89|26895.89|26895.89|26895.89|26895.89|26895.89|26895.89|26895.89|0
1622643980000|2021-06-02 14:26:20|26896.49|26896.49|26896.49|26896.49|26896.49|26896.49|26896.49|26896.49|0
1622643990000|2021-06-02 14:26:30|26903.56|26903.56|26907.09|26907.09|26907.09|26907.09|26903.56|26903.56|0
1622644000000|2021-06-02 14:26:40|26914.16|26914.16|26900.5|26900.5|26914.16|26914.16|26900.02|26900.02|0
1622644010000|2021-06-02 14:26:50|26907.57|26907.57|26904.04|26904.04|26907.57|26907.57|26904.04|26904.04|0
1622644040000|2021-06-02 14:27:20|26903.44|26903.44|26903.03|26903.03|26903.44|26903.44|26903.03|26903.03|0
1622644050000|2021-06-02 14:27:30|26902.79|26902.79|26899.25|26899.25|26902.79|26902.79|26899.25|26899.25|0
1622644090000|2021-06-02 14:28:10|26895.72|26895.72|26892.18|26892.18|26895.72|26895.72|26892.18|26892.18|0
1622644100000|2021-06-02 14:28:20|26888.65|26888.65|26889.13|26889.13|26889.13|26889.13|26888.65|26888.65|0
1622644120000|2021-06-02 14:28:40|26889.73|26889.73|26889.73|26889.73|26889.73|26889.73|26889.73|26889.73|0
1622644130000|2021-06-02 14:28:50|26893.27|26893.27|26893.27|26893.27|26893.27|26893.27|26893.27|26893.27|0
1622644140000|2021-06-02 14:29:00|26892.86|26892.86|26881.84|26881.84|26892.86|26892.86|26881.84|26881.84|0
1622644150000|2021-06-02 14:29:10|26885.38|26885.38|26892.45|26892.45|26892.45|26892.45|26885.38|26885.38|0
1622644160000|2021-06-02 14:29:20|26891.25|26891.25|26891.25|26891.25|26891.25|26891.25|26891.25|26891.25|0
1622644170000|2021-06-02 14:29:30|26894.78|26894.78|26894.78|26894.78|26894.78|26894.78|26894.78|26894.78|0
1622644190000|2021-06-02 14:29:50|26894.54|26894.54|26894.54|26894.54|26894.54|26894.54|26894.54|26894.54|0
1622644210000|2021-06-02 14:30:10|26891|26891|26887.47|26887.47|26891|26891|26887.47|26887.47|0
1622644240000|2021-06-02 14:30:40|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|26886.87|0
1622644260000|2021-06-02 14:31:00|26886.39|26886.39|26886.39|26886.39|26886.39|26886.39|26886.39|26886.39|0
1622644280000|2021-06-02 14:31:20|26882.85|26882.85|26882.85|26882.85|26882.85|26882.85|26882.85|26882.85|0
1622644290000|2021-06-02 14:31:30|26875.78|26875.78|26882.44|26882.44|26882.44|26882.44|26875.37|26875.37|0
1622644330000|2021-06-02 14:32:10|26885.98|26885.98|26885.98|26885.98|26885.98|26885.98|26885.98|26885.98|0
1622644360000|2021-06-02 14:32:40|26882.44|26882.44|26882.44|26882.44|26882.44|26882.44|26882.44|26882.44|0
1622644380000|2021-06-02 14:33:00|26875.37|26875.37|26875.37|26875.37|26875.37|26875.37|26875.37|26875.37|0
1622644430000|2021-06-02 14:33:50|26874.96|26874.96|26885.57|26885.57|26885.57|26885.57|26874.96|26874.96|0
1622644440000|2021-06-02 14:34:00|26889.1|26889.1|26889.1|26889.1|26889.1|26889.1|26889.1|26889.1|0
1622644450000|2021-06-02 14:34:10|26885.57|26885.57|26882.03|26882.03|26885.57|26885.57|26882.03|26882.03|0
1622644480000|2021-06-02 14:34:40|26885.57|26885.57|26889.1|26889.1|26889.1|26889.1|26885.57|26885.57|0
1622644510000|2021-06-02 14:35:10|26888.5|26888.5|26884.72|26884.72|26888.5|26888.5|26884.72|26884.72|0
1622644540000|2021-06-02 14:35:40|26888.26|26888.26|26884.72|26884.72|26888.26|26888.26|26884.72|26884.72|0
1622644560000|2021-06-02 14:36:00|26891.79|26891.79|26891.79|26891.79|26891.79|26891.79|26891.79|26891.79|0
1622644570000|2021-06-02 14:36:10|26898.86|26898.86|26898.86|26898.86|26898.86|26898.86|26898.86|26898.86|0
1622644610000|2021-06-02 14:36:50|26891.79|26891.79|26891.79|26891.79|26891.79|26891.79|26891.79|26891.79|0
1622644620000|2021-06-02 14:37:00|26895.33|26895.33|26895.33|26895.33|26902.4|26902.4|26895.33|26895.33|0
1622644680000|2021-06-02 14:38:00|26898.86|26898.86|26898.86|26898.86|26898.86|26898.86|26898.86|26898.86|0
1622644690000|2021-06-02 14:38:10|26899.68|26899.68|26899.68|26899.68|26899.68|26899.68|26899.68|26899.68|0
1622644710000|2021-06-02 14:38:30|26900.41|26900.41|26901.13|26901.13|26901.13|26901.13|26900.41|26900.41|0
1622644720000|2021-06-02 14:38:40|26900.89|26900.89|26900.89|26900.89|26900.89|26900.89|26900.89|26900.89|0
1622644750000|2021-06-02 14:39:10|26897.36|26897.36|26897.36|26897.36|26897.36|26897.36|26897.36|26897.36|0
1622644780000|2021-06-02 14:39:40|26896.95|26896.95|26896.95|26896.95|26896.95|26896.95|26896.95|26896.95|0
1622644840000|2021-06-02 14:40:40|26893.41|26893.41|26893.41|26893.41|26893.41|26893.41|26893.41|26893.41|0
1622644870000|2021-06-02 14:41:10|26893|26893|26893.41|26893.41|26893.41|26893.41|26893|26893|0
1622644880000|2021-06-02 14:41:20|26893|26893|26889.47|26889.47|26896.54|26896.54|26889.47|26889.47|0
1622644890000|2021-06-02 14:41:30|26889.06|26889.06|26889.06|26889.06|26889.06|26889.06|26889.06|26889.06|0
1622644920000|2021-06-02 14:42:00|26892.59|26892.59|26889.06|26889.06|26896.13|26896.13|26889.06|26889.06|0
1622644950000|2021-06-02 14:42:30|26892.59|26892.59|26892.59|26892.59|26892.59|26892.59|26892.59|26892.59|0
1622644960000|2021-06-02 14:42:40|26889.06|26889.06|26888.45|26888.45|26889.06|26889.06|26888.45|26888.45|0
1622644980000|2021-06-02 14:43:00|26884.92|26884.92|26884.92|26884.92|26884.92|26884.92|26884.92|26884.92|0
1622645030000|2021-06-02 14:43:50|26874.31|26874.31|26877.85|26877.85|26877.85|26877.85|26874.31|26874.31|0
1622645040000|2021-06-02 14:44:00|26877.44|26877.44|26877.44|26877.44|26877.44|26877.44|26877.44|26877.44|0
1622645060000|2021-06-02 14:44:20|26878.04|26878.04|26878.04|26878.04|26878.04|26878.04|26878.04|26878.04|0
1622645080000|2021-06-02 14:44:40|26881.58|26881.58|26881.58|26881.58|26881.58|26881.58|26881.58|26881.58|0
1622645090000|2021-06-02 14:44:50|26881.09|26881.09|26880.85|26880.85|26881.33|26881.33|26880.85|26880.85|0
1622645130000|2021-06-02 14:45:30|26884.39|26884.39|26884.39|26884.39|26884.39|26884.39|26884.39|26884.39|0
1622645140000|2021-06-02 14:45:40|26887.92|26887.92|26876.52|26876.52|26887.92|26887.92|26876.12|26876.12|0
1622645170000|2021-06-02 14:46:10|26876.28|26876.28|26876.77|26876.77|26876.77|26876.77|26876.28|26876.28|0
1622645180000|2021-06-02 14:46:20|26876.28|26876.28|26876.28|26876.28|26876.28|26876.28|26876.28|26876.28|0
1622645200000|2021-06-02 14:46:40|26876.77|26876.77|26876.77|26876.77|26876.77|26876.77|26876.77|26876.77|0
1622645210000|2021-06-02 14:46:50|26880.3|26880.3|26880.3|26880.3|26880.3|26880.3|26880.3|26880.3|0
1622645220000|2021-06-02 14:47:00|26883.84|26883.84|26883.84|26883.84|26883.84|26883.84|26883.84|26883.84|0
1622645230000|2021-06-02 14:47:10|26887.37|26887.37|26887.37|26887.37|26887.37|26887.37|26887.37|26887.37|0
1622645240000|2021-06-02 14:47:20|26890.91|26890.91|26894.44|26894.44|26894.44|26894.44|26890.91|26890.91|0
1622645250000|2021-06-02 14:47:30|26890.91|26890.91|26890.91|26890.91|26890.91|26890.91|26890.91|26890.91|0
1622645290000|2021-06-02 14:48:10|26887.37|26887.37|26894.44|26894.44|26894.44|26894.44|26887.37|26887.37|0
1622645330000|2021-06-02 14:48:50|26897.98|26897.98|26897.98|26897.98|26897.98|26897.98|26897.98|26897.98|0
1622645340000|2021-06-02 14:49:00|26894.44|26894.44|26894.44|26894.44|26894.44|26894.44|26894.44|26894.44|0
1622645350000|2021-06-02 14:49:10|26890.91|26890.91|26897.74|26897.74|26897.74|26897.74|26890.91|26890.91|0
1622645370000|2021-06-02 14:49:30|26894.2|26894.2|26894.2|26894.2|26897.74|26897.74|26894.2|26894.2|0
1622645380000|2021-06-02 14:49:40|26893.96|26893.96|26893.96|26893.96|26893.96|26893.96|26893.96|26893.96|0
1622645420000|2021-06-02 14:50:20|26894.37|26894.37|26894.37|26894.37|26894.37|26894.37|26894.37|26894.37|0
1622645440000|2021-06-02 14:50:40|26904.97|26904.97|26905.22|26905.22|26905.22|26905.22|26904.97|26904.97|0
1622645450000|2021-06-02 14:50:50|26906.42|26906.42|26905.69|26905.69|26909.23|26909.23|26905.69|26905.69|0
1622645470000|2021-06-02 14:51:10|26902.16|26902.16|26902.16|26902.16|26902.16|26902.16|26902.16|26902.16|0
1622645500000|2021-06-02 14:51:40|26898.62|26898.62|26898.87|26898.87|26898.87|26898.87|26898.62|26898.62|0
1622645510000|2021-06-02 14:51:50|26899.11|26899.11|26899.11|26899.11|26899.11|26899.11|26899.11|26899.11|0
1622645520000|2021-06-02 14:52:00|26895.57|26895.57|26895.81|26895.81|26895.81|26895.81|26895.57|26895.57|0
1622645620000|2021-06-02 14:53:40|26896.41|26896.41|26896.41|26896.41|26896.41|26896.41|26896.41|26896.41|0
1622645660000|2021-06-02 14:54:20|26896.82|26896.82|26896.82|26896.82|26896.82|26896.82|26896.82|26896.82|0
1622645670000|2021-06-02 14:54:30|26897.06|26897.06|26897.06|26897.06|26897.06|26897.06|26897.06|26897.06|0
1622645680000|2021-06-02 14:54:40|26893.53|26893.53|26893.53|26893.53|26893.53|26893.53|26893.53|26893.53|0
1622645710000|2021-06-02 14:55:10|26892.93|26892.93|26893.17|26893.17|26893.17|26893.17|26892.93|26892.93|0
1622645720000|2021-06-02 14:55:20|26896.71|26896.71|26900.24|26900.24|26900.24|26900.24|26896.71|26896.71|0
1622645740000|2021-06-02 14:55:40|26903.78|26903.78|26903.78|26903.78|26903.78|26903.78|26903.78|26903.78|0
1622645770000|2021-06-02 14:56:10|26904.19|26904.19|26904.6|26904.6|26904.6|26904.6|26904.19|26904.19|0
1622645810000|2021-06-02 14:56:50|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|26908.13|0
1622645890000|2021-06-02 14:58:10|26907.72|26907.72|26911.26|26911.26|26911.26|26911.26|26907.72|26907.72|0
1622645900000|2021-06-02 14:58:20|26911.74|26911.74|26911.74|26911.74|26911.74|26911.74|26911.74|26911.74|0
1622645960000|2021-06-02 14:59:20|26915.27|26915.27|26915.27|26915.27|26915.27|26915.27|26915.27|26915.27|0
1622645970000|2021-06-02 14:59:30|26915.68|26915.68|26915.68|26915.68|26915.68|26915.68|26915.68|26915.68|0
1622645980000|2021-06-02 14:59:40|26912.15|26912.15|26912.15|26912.15|26912.15|26912.15|26912.15|26912.15|0
1622646000000|2021-06-02 15:00:00|26915.68|26915.68|26919.22|26919.22|26919.22|26919.22|26915.68|26915.68|0
1622646010000|2021-06-02 15:00:10|26922.75|26922.75|26922.75|26922.75|26922.75|26922.75|26922.75|26922.75|0
1622646030000|2021-06-02 15:00:30|26915.68|26915.68|26915.68|26915.68|26915.68|26915.68|26915.68|26915.68|0
1622646050000|2021-06-02 15:00:50|26912.15|26912.15|26912.15|26912.15|26912.15|26912.15|26912.15|26912.15|0
1622646060000|2021-06-02 15:01:00|26911.74|26911.74|26911.74|26911.74|26911.74|26911.74|26911.74|26911.74|0
1622646080000|2021-06-02 15:01:20|26908.2|26908.2|26908.2|26908.2|26908.2|26908.2|26908.2|26908.2|0
1622646100000|2021-06-02 15:01:40|26904.67|26904.67|26904.67|26904.67|26904.67|26904.67|26904.67|26904.67|0
1622646140000|2021-06-02 15:02:20|26901.13|26901.13|26904.67|26904.67|26904.67|26904.67|26901.13|26901.13|0
1622646150000|2021-06-02 15:02:30|26901.13|26901.13|26901.13|26901.13|26904.67|26904.67|26901.13|26901.13|0
1622646160000|2021-06-02 15:02:40|26904.67|26904.67|26904.67|26904.67|26904.67|26904.67|26904.67|26904.67|0
1622646180000|2021-06-02 15:03:00|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|0
1622646200000|2021-06-02 15:03:20|26897.19|26897.19|26890.72|26890.72|26897.79|26897.79|26890.72|26890.72|0
1622646210000|2021-06-02 15:03:30|26890.48|26890.48|26890.48|26890.48|26890.48|26890.48|26890.48|26890.48|0
1622646250000|2021-06-02 15:04:10|26886.94|26886.94|26879.87|26879.87|26886.94|26886.94|26879.87|26879.87|0
1622646270000|2021-06-02 15:04:30|26872.8|26872.8|26870.09|26870.09|26872.8|26872.8|26869.27|26869.27|0
1622646280000|2021-06-02 15:04:40|26869.27|26869.27|26869.27|26869.27|26869.27|26869.27|26869.27|26869.27|0
1622646290000|2021-06-02 15:04:50|26865.73|26865.73|26865.73|26865.73|26865.73|26865.73|26865.73|26865.73|0
1622646310000|2021-06-02 15:05:10|26869.27|26869.27|26876.34|26876.34|26876.34|26876.34|26869.27|26869.27|0
1622646320000|2021-06-02 15:05:20|26879.87|26879.87|26879.87|26879.87|26879.87|26879.87|26879.87|26879.87|0
1622646360000|2021-06-02 15:06:00|26876.34|26876.34|26872.8|26872.8|26876.34|26876.34|26872.8|26872.8|0
1622646370000|2021-06-02 15:06:10|26873.21|26873.21|26873.21|26873.21|26873.21|26873.21|26873.21|26873.21|0
1622646380000|2021-06-02 15:06:20|26872.8|26872.8|26872.8|26872.8|26872.8|26872.8|26872.8|26872.8|0
1622646390000|2021-06-02 15:06:30|26873.04|26873.04|26869.51|26869.51|26873.04|26873.04|26869.51|26869.51|0
1622646410000|2021-06-02 15:06:50|26869.99|26869.99|26869.99|26869.99|26869.99|26869.99|26869.75|26869.75|0
1622646430000|2021-06-02 15:07:10|26873.53|26873.53|26869.99|26869.99|26873.53|26873.53|26869.99|26869.99|0
1622646460000|2021-06-02 15:07:40|26870.47|26870.47|26870.47|26870.47|26870.47|26870.47|26870.47|26870.47|0
1622646480000|2021-06-02 15:08:00|26874.01|26874.01|26874.01|26874.01|26874.01|26874.01|26874.01|26874.01|0
1622646490000|2021-06-02 15:08:10|26877.54|26877.54|26877.54|26877.54|26877.54|26877.54|26877.54|26877.54|0
1622646500000|2021-06-02 15:08:20|26877.95|26877.95|26877.95|26877.95|26877.95|26877.95|26877.95|26877.95|0
1622646540000|2021-06-02 15:09:00|26877.47|26877.47|26877.47|26877.47|26877.47|26877.47|26877.47|26877.47|0
1622646550000|2021-06-02 15:09:10|26881.01|26881.01|26884.54|26884.54|26884.54|26884.54|26881.01|26881.01|0
1622646560000|2021-06-02 15:09:20|26884.3|26884.3|26888.32|26888.32|26888.32|26888.32|26884.3|26884.3|0
1622646570000|2021-06-02 15:09:30|26884.78|26884.78|26881.66|26881.66|26884.78|26884.78|26881.25|26881.25|0
1622646610000|2021-06-02 15:10:10|26881.42|26881.42|26881.42|26881.42|26881.42|26881.42|26881.42|26881.42|0
1622646660000|2021-06-02 15:11:00|26884.95|26884.95|26884.95|26884.95|26884.95|26884.95|26884.95|26884.95|0
1622646670000|2021-06-02 15:11:10|26884.54|26884.54|26884.54|26884.54|26884.54|26884.54|26884.54|26884.54|0
1622646680000|2021-06-02 15:11:20|26885.02|26885.02|26885.51|26885.51|26885.51|26885.51|26885.02|26885.02|0
1622646690000|2021-06-02 15:11:30|26878.44|26878.44|26878.44|26878.44|26878.44|26878.44|26878.44|26878.44|0
1622646700000|2021-06-02 15:11:40|26879.04|26879.04|26879.64|26879.64|26880.84|26880.84|26879.04|26879.04|0
1622646710000|2021-06-02 15:11:50|26880.24|26880.24|26881.2|26881.2|26882.64|26882.64|26880.24|26880.24|0
1622646720000|2021-06-02 15:12:00|26888.27|26888.27|26888.51|26888.51|26888.75|26888.75|26888.27|26888.27|0
1622646730000|2021-06-02 15:12:10|26888.92|26888.92|26888.68|26888.68|26888.92|26888.92|26888.68|26888.68|0
1622646740000|2021-06-02 15:12:20|26892.21|26892.21|26892.21|26892.21|26892.21|26892.21|26892.21|26892.21|0
1622646750000|2021-06-02 15:12:30|26895.75|26895.75|26896.23|26896.23|26896.23|26896.23|26895.75|26895.75|0
1622646760000|2021-06-02 15:12:40|26892.7|26892.7|26892.7|26892.7|26892.7|26892.7|26892.7|26892.7|0
1622646770000|2021-06-02 15:12:50|26889.16|26889.16|26885.38|26885.38|26889.16|26889.16|26885.38|26885.38|0
1622646780000|2021-06-02 15:13:00|26885.99|26885.99|26886.34|26886.34|26886.34|26886.34|26882.45|26882.45|0
1622646800000|2021-06-02 15:13:20|26879.27|26879.27|26875.74|26875.74|26879.27|26879.27|26875.74|26875.74|0
1622646810000|2021-06-02 15:13:30|26872.2|26872.2|26872.2|26872.2|26872.2|26872.2|26872.2|26872.2|0
1622646830000|2021-06-02 15:13:50|26872.61|26872.61|26876.75|26876.75|26876.75|26876.75|26872.61|26872.61|0
1622646840000|2021-06-02 15:14:00|26876.34|26876.34|26868.67|26868.67|26876.34|26876.34|26868.67|26868.67|0
1622646860000|2021-06-02 15:14:20|26868.07|26868.07|26868.07|26868.07|26868.07|26868.07|26868.07|26868.07|0
1622646870000|2021-06-02 15:14:30|26864.53|26864.53|26868.67|26868.67|26868.67|26868.67|26864.53|26864.53|0
1622646880000|2021-06-02 15:14:40|26868.43|26868.43|26868.43|26868.43|26868.43|26868.43|26868.43|26868.43|0
1622646900000|2021-06-02 15:15:00|26864.89|26864.89|26864.89|26864.89|26864.89|26864.89|26864.89|26864.89|0
1622646910000|2021-06-02 15:15:10|26868.43|26868.43|26871.96|26871.96|26871.96|26871.96|26868.43|26868.43|0
1622646920000|2021-06-02 15:15:20|26875.5|26875.5|26875.5|26875.5|26875.5|26875.5|26875.5|26875.5|0
1622646940000|2021-06-02 15:15:40|26876.1|26876.1|26875.5|26875.5|26876.1|26876.1|26875.5|26875.5|0
1622646950000|2021-06-02 15:15:50|26876.7|26876.7|26876.7|26876.7|26876.7|26876.7|26876.7|26876.7|0
1622646960000|2021-06-02 15:16:00|26877.3|26877.3|26880.84|26880.84|26880.84|26880.84|26877.3|26877.3|0
1622646970000|2021-06-02 15:16:10|26877.3|26877.3|26874.37|26874.37|26877.3|26877.3|26870.83|26870.83|0
1622646980000|2021-06-02 15:16:20|26874.97|26874.97|26878.5|26878.5|26878.5|26878.5|26874.97|26874.97|0
1622647000000|2021-06-02 15:16:40|26879.1|26879.1|26879.1|26879.1|26879.1|26879.1|26879.1|26879.1|0
1622647010000|2021-06-02 15:16:50|26878.5|26878.5|26878.5|26878.5|26878.5|26878.5|26878.5|26878.5|0
1622647020000|2021-06-02 15:17:00|26874.97|26874.97|26871.91|26871.91|26874.97|26874.97|26871.67|26871.67|0
1622647030000|2021-06-02 15:17:10|26872.51|26872.51|26872.51|26872.51|26872.51|26872.51|26872.51|26872.51|0
1622647040000|2021-06-02 15:17:20|26868.98|26868.98|26872.51|26872.51|26872.51|26872.51|26868.98|26868.98|0
1622647050000|2021-06-02 15:17:30|26873.12|26873.12|26873.12|26873.12|26873.12|26873.12|26873.12|26873.12|0
1622647100000|2021-06-02 15:18:20|26873.72|26873.72|26872.51|26872.51|26873.72|26873.72|26872.51|26872.51|0
1622647110000|2021-06-02 15:18:30|26871.91|26871.91|26872.51|26872.51|26872.51|26872.51|26871.91|26871.91|0
1622647120000|2021-06-02 15:18:40|26873.12|26873.12|26873.12|26873.12|26873.12|26873.12|26873.12|26873.12|0
1622647140000|2021-06-02 15:19:00|26872.87|26872.87|26871.67|26871.67|26872.87|26872.87|26871.67|26871.67|0
1622647150000|2021-06-02 15:19:10|26872.27|26872.27|26872.27|26872.27|26872.27|26872.27|26872.27|26872.27|0
1622647160000|2021-06-02 15:19:20|26868.74|26868.74|26868.74|26868.74|26868.74|26868.74|26868.74|26868.74|0
1622647170000|2021-06-02 15:19:30|26868.5|26868.5|26868.5|26868.5|26868.5|26868.5|26868.5|26868.5|0
1622647190000|2021-06-02 15:19:50|26867.9|26867.9|26860.83|26860.83|26867.9|26867.9|26860.83|26860.83|0
1622647200000|2021-06-02 15:20:00|26864.36|26864.36|26864.36|26864.36|26864.36|26864.36|26864.36|26864.36|0
1622647220000|2021-06-02 15:20:20|26863.16|26863.16|26863.16|26863.16|26863.16|26863.16|26863.16|26863.16|0
1622647230000|2021-06-02 15:20:30|26866.69|26866.69|26856.09|26856.09|26870.23|26870.23|26856.09|26856.09|0
1622647240000|2021-06-02 15:20:40|26863.16|26863.16|26866.28|26866.28|26866.28|26866.28|26862.75|26862.75|0
1622647250000|2021-06-02 15:20:50|26865.68|26865.68|26857.72|26857.72|26865.68|26865.68|26857.72|26857.72|0
1622647260000|2021-06-02 15:21:00|26857.96|26857.96|26857.72|26857.72|26857.96|26857.96|26857.72|26857.72|0
1622647270000|2021-06-02 15:21:10|26857.12|26857.12|26857.12|26857.12|26857.12|26857.12|26857.12|26857.12|0
1622647290000|2021-06-02 15:21:30|26853.59|26853.59|26860.06|26860.06|26860.06|26860.06|26852.99|26852.99|0
1622647300000|2021-06-02 15:21:40|26856.52|26856.52|26856.52|26856.52|26856.52|26856.52|26856.52|26856.52|0
1622647320000|2021-06-02 15:22:00|26857|26857|26857|26857|26857|26857|26857|26857|0
1622647340000|2021-06-02 15:22:20|26860.54|26860.54|26860.54|26860.54|26860.54|26860.54|26860.54|26860.54|0
1622647380000|2021-06-02 15:23:00|26853.47|26853.47|26853.47|26853.47|26853.47|26853.47|26853.47|26853.47|0
1622647390000|2021-06-02 15:23:10|26857|26857|26857|26857|26857|26857|26857|26857|0
1622647400000|2021-06-02 15:23:20|26853.47|26853.47|26853.47|26853.47|26853.47|26853.47|26853.47|26853.47|0
1622647410000|2021-06-02 15:23:30|26849.93|26849.93|26842.86|26842.86|26849.93|26849.93|26842.86|26842.86|0
1622647420000|2021-06-02 15:23:40|26846.4|26846.4|26846.4|26846.4|26849.93|26849.93|26846.4|26846.4|0
1622647430000|2021-06-02 15:23:50|26849.93|26849.93|26849.93|26849.93|26849.93|26849.93|26849.93|26849.93|0
1622647440000|2021-06-02 15:24:00|26849.45|26849.45|26849.21|26849.21|26849.45|26849.45|26849.21|26849.21|0
1622647450000|2021-06-02 15:24:10|26848.97|26848.97|26845.43|26845.43|26848.97|26848.97|26845.43|26845.43|0
1622647460000|2021-06-02 15:24:20|26844.71|26844.71|26843.98|26843.98|26851.05|26851.05|26843.98|26843.98|0
1622647470000|2021-06-02 15:24:30|26844.23|26844.23|26844.23|26844.23|26844.23|26844.23|26844.23|26844.23|0
1622647480000|2021-06-02 15:24:40|26837.16|26837.16|26833.62|26833.62|26837.16|26837.16|26833.62|26833.62|0
1622647490000|2021-06-02 15:24:50|26833.86|26833.86|26833.86|26833.86|26833.86|26833.86|26833.86|26833.86|0
1622647500000|2021-06-02 15:25:00|26832.66|26832.66|26832.9|26832.9|26832.9|26832.9|26832.66|26832.66|0
1622647510000|2021-06-02 15:25:10|26833.14|26833.14|26831.94|26831.94|26833.14|26833.14|26824.87|26824.87|0
1622647520000|2021-06-02 15:25:20|26824.87|26824.87|26829.25|26829.25|26829.25|26829.25|26824.87|26824.87|0
1622647540000|2021-06-02 15:25:40|26825.71|26825.71|26828.77|26828.77|26828.77|26828.77|26825.23|26825.23|0
1622647560000|2021-06-02 15:26:00|26828.52|26828.52|26828.52|26828.52|26828.52|26828.52|26828.52|26828.52|0
1622647570000|2021-06-02 15:26:10|26824.99|26824.99|26817.92|26817.92|26824.99|26824.99|26817.92|26817.92|0
1622647580000|2021-06-02 15:26:20|26817.32|26817.32|26827.92|26827.92|26827.92|26827.92|26817.32|26817.32|0
1622647600000|2021-06-02 15:26:40|26827.68|26827.68|26827.68|26827.68|26827.68|26827.68|26827.68|26827.68|0
1622647620000|2021-06-02 15:27:00|26831.22|26831.22|26832.06|26832.06|26832.06|26832.06|26831.22|26831.22|0
1622647630000|2021-06-02 15:27:10|26835.59|26835.59|26835.35|26835.35|26835.59|26835.59|26835.35|26835.35|0
1622647650000|2021-06-02 15:27:30|26831.82|26831.82|26831.82|26831.82|26831.82|26831.82|26831.82|26831.82|0
1622647660000|2021-06-02 15:27:40|26833.27|26833.27|26829.01|26829.01|26833.27|26833.27|26829.01|26829.01|0
1622647680000|2021-06-02 15:28:00|26828.41|26828.41|26828.41|26828.41|26828.41|26828.41|26828.41|26828.41|0
1622647700000|2021-06-02 15:28:20|26821.34|26821.34|26821.34|26821.34|26821.34|26821.34|26814.27|26814.27|0
1622647710000|2021-06-02 15:28:30|26817.8|26817.8|26817.8|26817.8|26817.8|26817.8|26817.8|26817.8|0
1622647720000|2021-06-02 15:28:40|26821.34|26821.34|26824.87|26824.87|26824.87|26824.87|26821.34|26821.34|0
1622647730000|2021-06-02 15:28:50|26821.34|26821.34|26821.34|26821.34|26821.34|26821.34|26821.34|26821.34|0
1622647740000|2021-06-02 15:29:00|26817.8|26817.8|26824.46|26824.46|26828|26828|26817.39|26817.39|0
1622647750000|2021-06-02 15:29:10|26817.39|26817.39|26810.32|26810.32|26817.39|26817.39|26810.32|26810.32|0
1622647760000|2021-06-02 15:29:20|26809.12|26809.12|26809.12|26809.12|26809.12|26809.12|26809.12|26809.12|0
1622647770000|2021-06-02 15:29:30|26808.4|26808.4|26809.72|26809.72|26809.72|26809.72|26808.4|26808.4|0
1622647780000|2021-06-02 15:29:40|26816.79|26816.79|26813.26|26813.26|26816.79|26816.79|26813.26|26813.26|0
1622647790000|2021-06-02 15:29:50|26816.79|26816.79|26826.42|26826.42|26826.42|26826.42|26815.81|26815.81|0
1622704500000|2021-06-03 07:15:00|26658.49|26658.49|26651.42|26651.42|26658.49|26658.49|26651.42|26651.42|0
1622704520000|2021-06-03 07:15:20|26658.49|26658.49|26658.49|26658.49|26658.49|26658.49|26658.49|26658.49|0
1622704530000|2021-06-03 07:15:30|26662.02|26662.02|26658.49|26658.49|26662.02|26662.02|26658.49|26658.49|0
1622704550000|2021-06-03 07:15:50|26647.88|26647.88|26647.88|26647.88|26647.88|26647.88|26647.88|26647.88|0
1622704560000|2021-06-03 07:16:00|26651.42|26651.42|26654.95|26654.95|26654.95|26654.95|26651.42|26651.42|0
1622704570000|2021-06-03 07:16:10|26654.35|26654.35|26654.35|26654.35|26654.35|26654.35|26654.35|26654.35|0
1622704600000|2021-06-03 07:16:40|26647.28|26647.28|26647.28|26647.28|26647.28|26647.28|26647.28|26647.28|0
1622704610000|2021-06-03 07:16:50|26650.81|26650.81|26629|26629|26650.81|26650.81|26629|26629|0
1622704620000|2021-06-03 07:17:00|26625.47|26625.47|26636.07|26636.07|26636.07|26636.07|26625.47|26625.47|0
1622704630000|2021-06-03 07:17:10|26643.14|26643.14|26643.74|26643.74|26643.74|26643.74|26643.14|26643.14|0
1622704640000|2021-06-03 07:17:20|26650.81|26650.81|26643.74|26643.74|26650.81|26650.81|26643.74|26643.74|0
1622704670000|2021-06-03 07:17:50|26640.21|26640.21|26626.07|26626.07|26640.21|26640.21|26626.07|26626.07|0
1622704680000|2021-06-03 07:18:00|26624.27|26624.27|26623.07|26623.07|26624.27|26624.27|26623.07|26623.07|0
1622704690000|2021-06-03 07:18:10|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|26630.14|0
1622704710000|2021-06-03 07:18:30|26637.21|26637.21|26633.67|26633.67|26637.21|26637.21|26633.67|26633.67|0
1622704720000|2021-06-03 07:18:40|26632.95|26632.95|26637.08|26637.08|26637.08|26637.08|26629.41|26629.41|0
1622704730000|2021-06-03 07:18:50|26640.62|26640.62|26640.62|26640.62|26640.62|26640.62|26640.62|26640.62|0
1622704760000|2021-06-03 07:19:20|26641.22|26641.22|26641.22|26641.22|26641.22|26641.22|26641.22|26641.22|0
1622704770000|2021-06-03 07:19:30|26637.68|26637.68|26637.68|26637.68|26637.68|26637.68|26637.68|26637.68|0
1622704800000|2021-06-03 07:20:00|26634.15|26634.15|26616.47|26616.47|26634.15|26634.15|26616.47|26616.47|0
1622704810000|2021-06-03 07:20:10|26612.94|26612.94|26612.94|26612.94|26612.94|26612.94|26612.94|26612.94|0
1622704850000|2021-06-03 07:20:50|26616.47|26616.47|26616.47|26616.47|26616.47|26616.47|26616.47|26616.47|0
1622704860000|2021-06-03 07:21:00|26612.94|26612.94|26602.33|26602.33|26612.94|26612.94|26602.33|26602.33|0
1622704890000|2021-06-03 07:21:30|26605.87|26605.87|26602.33|26602.33|26605.87|26605.87|26602.33|26602.33|0
1622704900000|2021-06-03 07:21:40|26598.8|26598.8|26598.8|26598.8|26598.8|26598.8|26598.8|26598.8|0
1622704920000|2021-06-03 07:22:00|26595.26|26595.26|26595.26|26595.26|26595.26|26595.26|26588.19|26588.19|0
1622704930000|2021-06-03 07:22:10|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|26588.19|0
1622704940000|2021-06-03 07:22:20|26591.73|26591.73|26592.21|26592.21|26592.21|26592.21|26591.73|26591.73|0
1622704980000|2021-06-03 07:23:00|26588.68|26588.68|26583.94|26583.94|26588.68|26588.68|26576.87|26576.87|0
1622704990000|2021-06-03 07:23:10|26580.4|26580.4|26580.4|26580.4|26580.4|26580.4|26580.4|26580.4|0
1622705000000|2021-06-03 07:23:20|26576.87|26576.87|26580.4|26580.4|26580.4|26580.4|26576.87|26576.87|0
1622705020000|2021-06-03 07:23:40|26576.87|26576.87|26576.87|26576.87|26576.87|26576.87|26576.87|26576.87|0
1622705040000|2021-06-03 07:24:00|26580.4|26580.4|26581.6|26581.6|26581.6|26581.6|26580.4|26580.4|0
1622705050000|2021-06-03 07:24:10|26574.53|26574.53|26578.07|26578.07|26578.07|26578.07|26574.53|26574.53|0
1622705060000|2021-06-03 07:24:20|26571|26571|26571|26571|26571|26571|26571|26571|0
1622705070000|2021-06-03 07:24:30|26569.8|26569.8|26566.26|26566.26|26569.8|26569.8|26566.26|26566.26|0
1622705080000|2021-06-03 07:24:40|26565.66|26565.66|26562.13|26562.13|26565.66|26565.66|26562.13|26562.13|0
1622705090000|2021-06-03 07:24:50|26558.59|26558.59|26558.59|26558.59|26558.59|26558.59|26558.59|26558.59|0
1622705100000|2021-06-03 07:25:00|26562.13|26562.13|26581.6|26581.6|26581.6|26581.6|26562.13|26562.13|0
1622705130000|2021-06-03 07:25:30|26574.53|26574.53|26571|26571|26574.53|26574.53|26571|26571|0
1622705140000|2021-06-03 07:25:40|26567.46|26567.46|26567.46|26567.46|26567.46|26567.46|26567.46|26567.46|0
1622705150000|2021-06-03 07:25:50|26560.39|26560.39|26560.39|26560.39|26560.39|26560.39|26556.86|26556.86|0
1622705160000|2021-06-03 07:26:00|26563.93|26563.93|26572.2|26572.2|26572.2|26572.2|26563.93|26563.93|0
1622705170000|2021-06-03 07:26:10|26575.74|26575.74|26579.27|26579.27|26579.27|26579.27|26575.74|26575.74|0
1622705180000|2021-06-03 07:26:20|26582.81|26582.81|26582.81|26582.81|26582.81|26582.81|26582.81|26582.81|0
1622705190000|2021-06-03 07:26:30|26586.34|26586.34|26586.34|26586.34|26586.34|26586.34|26586.34|26586.34|0
1622705200000|2021-06-03 07:26:40|26589.88|26589.88|26589.88|26589.88|26589.88|26589.88|26589.88|26589.88|0
1622705210000|2021-06-03 07:26:50|26596.95|26596.95|26596.95|26596.95|26600.48|26600.48|26596.95|26596.95|0
1622705220000|2021-06-03 07:27:00|26607.55|26607.55|26603.42|26603.42|26607.55|26607.55|26599.88|26599.88|0
1622705240000|2021-06-03 07:27:20|26596.35|26596.35|26596.35|26596.35|26596.35|26596.35|26596.35|26596.35|0
1622705260000|2021-06-03 07:27:40|26599.88|26599.88|26599.88|26599.88|26599.88|26599.88|26599.88|26599.88|0
1622705270000|2021-06-03 07:27:50|26596.35|26596.35|26599.88|26599.88|26599.88|26599.88|26596.35|26596.35|0
1622705290000|2021-06-03 07:28:10|26596.35|26596.35|26596.35|26596.35|26596.35|26596.35|26596.35|26596.35|0
1622705300000|2021-06-03 07:28:20|26592.81|26592.81|26592.81|26592.81|26592.81|26592.81|26592.81|26592.81|0
1622705320000|2021-06-03 07:28:40|26599.88|26599.88|26597.17|26597.17|26599.88|26599.88|26596.35|26596.35|0
1622705330000|2021-06-03 07:28:50|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|26597.77|0
1622705340000|2021-06-03 07:29:00|26597.17|26597.17|26597.17|26597.17|26597.17|26597.17|26597.17|26597.17|0
1622705370000|2021-06-03 07:29:30|26593.63|26593.63|26593.63|26593.63|26593.63|26593.63|26593.63|26593.63|0
1622705380000|2021-06-03 07:29:40|26583.03|26583.03|26579.49|26579.49|26583.03|26583.03|26579.49|26579.49|0
1622705400000|2021-06-03 07:30:00|26579.9|26579.9|26579.9|26579.9|26579.9|26579.9|26579.9|26579.9|0
1622705410000|2021-06-03 07:30:10|26583.44|26583.44|26583.44|26583.44|26583.44|26583.44|26583.44|26583.44|0
1622705430000|2021-06-03 07:30:30|26579.9|26579.9|26576.37|26576.37|26579.9|26579.9|26576.37|26576.37|0
1622705440000|2021-06-03 07:30:40|26575.96|26575.96|26575.55|26575.55|26575.96|26575.96|26575.55|26575.55|0
1622705450000|2021-06-03 07:30:50|26568.48|26568.48|26568.48|26568.48|26568.48|26568.48|26568.48|26568.48|0
1622705460000|2021-06-03 07:31:00|26572.01|26572.01|26572.01|26572.01|26572.01|26572.01|26572.01|26572.01|0
1622705470000|2021-06-03 07:31:10|26582.62|26582.62|26579.08|26579.08|26582.62|26582.62|26579.08|26579.08|0
1622705500000|2021-06-03 07:31:40|26586.15|26586.15|26579.08|26579.08|26586.15|26586.15|26579.08|26579.08|0
1622705510000|2021-06-03 07:31:50|26582.62|26582.62|26582.62|26582.62|26582.62|26582.62|26582.62|26582.62|0
1622705520000|2021-06-03 07:32:00|26579.08|26579.08|26579.08|26579.08|26579.08|26579.08|26579.08|26579.08|0
1622705530000|2021-06-03 07:32:10|26575.55|26575.55|26575.55|26575.55|26575.55|26575.55|26575.55|26575.55|0
1622705540000|2021-06-03 07:32:20|26575.3|26575.3|26575.3|26575.3|26575.3|26575.3|26575.3|26575.3|0
1622705560000|2021-06-03 07:32:40|26571.77|26571.77|26569.56|26569.56|26571.77|26571.77|26569.56|26569.56|0
1622705570000|2021-06-03 07:32:50|26566.02|26566.02|26565.54|26565.54|26566.02|26566.02|26565.54|26565.54|0
1622705580000|2021-06-03 07:33:00|26569.07|26569.07|26569.07|26569.07|26569.07|26569.07|26569.07|26569.07|0
1622705610000|2021-06-03 07:33:30|26572.61|26572.61|26572.61|26572.61|26572.61|26572.61|26572.61|26572.61|0
1622705620000|2021-06-03 07:33:40|26569.07|26569.07|26570.52|26570.52|26570.52|26570.52|26569.07|26569.07|0
1622705630000|2021-06-03 07:33:50|26571.01|26571.01|26566.99|26566.99|26571.01|26571.01|26566.99|26566.99|0
1622705640000|2021-06-03 07:34:00|26565.79|26565.79|26565.79|26565.79|26565.79|26565.79|26565.79|26565.79|0
1622705660000|2021-06-03 07:34:20|26569.32|26569.32|26569.56|26569.56|26569.56|26569.56|26569.32|26569.32|0
1622705680000|2021-06-03 07:34:40|26562.49|26562.49|26562.49|26562.49|26562.49|26562.49|26562.49|26562.49|0
1622705690000|2021-06-03 07:34:50|26558.96|26558.96|26558.96|26558.96|26558.96|26558.96|26558.96|26558.96|0
1622705710000|2021-06-03 07:35:10|26562.49|26562.49|26562.49|26562.49|26562.49|26562.49|26562.49|26562.49|0
1622705750000|2021-06-03 07:35:50|26569.56|26569.56|26569.56|26569.56|26569.56|26569.56|26569.56|26569.56|0
1622705760000|2021-06-03 07:36:00|26568.96|26568.96|26568.96|26568.96|26568.96|26568.96|26568.96|26568.96|0
1622705770000|2021-06-03 07:36:10|26561.89|26561.89|26561.89|26561.89|26561.89|26561.89|26561.89|26561.89|0
1622705780000|2021-06-03 07:36:20|26561.07|26561.07|26561.89|26561.89|26561.89|26561.89|26561.07|26561.07|0
1622705800000|2021-06-03 07:36:40|26558.36|26558.36|26558.36|26558.36|26558.36|26558.36|26558.36|26558.36|0
1622705810000|2021-06-03 07:36:50|26554.82|26554.82|26554.82|26554.82|26554.82|26554.82|26554.82|26554.82|0
1622705820000|2021-06-03 07:37:00|26554.34|26554.34|26557.87|26557.87|26557.87|26557.87|26554.34|26554.34|0
1622705830000|2021-06-03 07:37:10|26558.6|26558.6|26558.36|26558.36|26558.6|26558.6|26558.36|26558.36|0
1622705840000|2021-06-03 07:37:20|26558.84|26558.84|26558.36|26558.36|26558.84|26558.84|26558.36|26558.36|0
1622705870000|2021-06-03 07:37:50|26558.6|26558.6|26558.84|26558.84|26558.84|26558.84|26558.6|26558.6|0
1622705880000|2021-06-03 07:38:00|26557.64|26557.64|26552.65|26552.65|26557.64|26557.64|26549.12|26549.12|0
1622705900000|2021-06-03 07:38:20|26552.41|26552.41|26552.41|26552.41|26552.41|26552.41|26552.41|26552.41|0
1622705920000|2021-06-03 07:38:40|26552.65|26552.65|26552.65|26552.65|26552.65|26552.65|26552.65|26552.65|0
1622705930000|2021-06-03 07:38:50|26556.19|26556.19|26556.19|26556.19|26556.19|26556.19|26556.19|26556.19|0
1622705940000|2021-06-03 07:39:00|26554.99|26554.99|26562.06|26562.06|26562.06|26562.06|26554.99|26554.99|0
1622705950000|2021-06-03 07:39:10|26565.59|26565.59|26569.13|26569.13|26569.13|26569.13|26565.59|26565.59|0
1622706000000|2021-06-03 07:40:00|26565.59|26565.59|26562.06|26562.06|26565.59|26565.59|26562.06|26562.06|0
1622706040000|2021-06-03 07:40:40|26554.99|26554.99|26554.99|26554.99|26554.99|26554.99|26554.99|26554.99|0
1622706080000|2021-06-03 07:41:20|26551.45|26551.45|26551.45|26551.45|26551.45|26551.45|26551.45|26551.45|0
1622706100000|2021-06-03 07:41:40|26547.92|26547.92|26544.38|26544.38|26547.92|26547.92|26544.38|26544.38|0
1622706120000|2021-06-03 07:42:00|26540.85|26540.85|26540.85|26540.85|26540.85|26540.85|26540.85|26540.85|0
1622706130000|2021-06-03 07:42:10|26544.38|26544.38|26544.38|26544.38|26544.38|26544.38|26544.38|26544.38|0
1622706150000|2021-06-03 07:42:30|26554.99|26554.99|26562.06|26562.06|26562.06|26562.06|26554.99|26554.99|0
1622706170000|2021-06-03 07:42:50|26558.52|26558.52|26554.99|26554.99|26558.52|26558.52|26554.99|26554.99|0
1622706180000|2021-06-03 07:43:00|26558.52|26558.52|26558.52|26558.52|26558.52|26558.52|26558.52|26558.52|0
1622706200000|2021-06-03 07:43:20|26554.99|26554.99|26554.99|26554.99|26554.99|26554.99|26554.99|26554.99|0
1622706220000|2021-06-03 07:43:40|26551.45|26551.45|26551.45|26551.45|26551.45|26551.45|26551.45|26551.45|0
1622706230000|2021-06-03 07:43:50|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|26562.06|0
1622706240000|2021-06-03 07:44:00|26558.52|26558.52|26557.32|26557.32|26558.52|26558.52|26557.32|26557.32|0
1622706260000|2021-06-03 07:44:20|26557.08|26557.08|26557.08|26557.08|26557.08|26557.08|26557.08|26557.08|0
1622706270000|2021-06-03 07:44:30|26553.55|26553.55|26553.55|26553.55|26553.55|26553.55|26553.55|26553.55|0
1622706280000|2021-06-03 07:44:40|26550.01|26550.01|26550.01|26550.01|26550.01|26550.01|26550.01|26550.01|0
1622706290000|2021-06-03 07:44:50|26550.61|26550.61|26550.61|26550.61|26550.61|26550.61|26550.61|26550.61|0
1622706300000|2021-06-03 07:45:00|26550.01|26550.01|26552.95|26552.95|26552.95|26552.95|26549.41|26549.41|0
1622706320000|2021-06-03 07:45:20|26553.55|26553.55|26568.29|26568.29|26568.29|26568.29|26553.55|26553.55|0
1622706330000|2021-06-03 07:45:30|26568.89|26568.89|26568.89|26568.89|26568.89|26568.89|26568.89|26568.89|0
1622706340000|2021-06-03 07:45:40|26568.48|26568.48|26575.55|26575.55|26575.55|26575.55|26568.48|26568.48|0
1622706350000|2021-06-03 07:45:50|26575.96|26575.96|26575.96|26575.96|26575.96|26575.96|26575.96|26575.96|0
1622706380000|2021-06-03 07:46:20|26568.89|26568.89|26568.89|26568.89|26568.89|26568.89|26568.89|26568.89|0
1622706400000|2021-06-03 07:46:40|26565.35|26565.35|26565.35|26565.35|26565.35|26565.35|26565.35|26565.35|0
1622706420000|2021-06-03 07:47:00|26568.89|26568.89|26572.42|26572.42|26572.42|26572.42|26568.89|26568.89|0
1622706430000|2021-06-03 07:47:10|26575.96|26575.96|26572.42|26572.42|26575.96|26575.96|26572.42|26572.42|0
1622706490000|2021-06-03 07:48:10|26568.89|26568.89|26568.89|26568.89|26568.89|26568.89|26568.89|26568.89|0
1622706530000|2021-06-03 07:48:50|26568.29|26568.29|26568.29|26568.29|26568.29|26568.29|26568.29|26568.29|0
1622706540000|2021-06-03 07:49:00|26564.75|26564.75|26564.75|26564.75|26564.75|26564.75|26564.75|26564.75|0
1622706550000|2021-06-03 07:49:10|26557.68|26557.68|26557.68|26557.68|26557.68|26557.68|26557.68|26557.68|0
1622706580000|2021-06-03 07:49:40|26554.15|26554.15|26543.54|26543.54|26554.15|26554.15|26543.54|26543.54|0
1622706590000|2021-06-03 07:49:50|26542.94|26542.94|26542.94|26542.94|26542.94|26542.94|26542.94|26542.94|0
1622706600000|2021-06-03 07:50:00|26539.41|26539.41|26532.34|26532.34|26539.41|26539.41|26528.8|26528.8|0
1622706650000|2021-06-03 07:50:50|26535.87|26535.87|26532.34|26532.34|26535.87|26535.87|26532.34|26532.34|0
1622706660000|2021-06-03 07:51:00|26531.85|26531.85|26531.74|26531.74|26531.85|26531.85|26531.25|26531.25|0
1622706680000|2021-06-03 07:51:20|26528.2|26528.2|26524.66|26524.66|26528.2|26528.2|26521.13|26521.13|0
1622706700000|2021-06-03 07:51:40|26525.39|26525.39|26525.39|26525.39|26525.39|26525.39|26525.39|26525.39|0
1622706720000|2021-06-03 07:52:00|26525.15|26525.15|26536.24|26536.24|26536.24|26536.24|26525.15|26525.15|0
1622706730000|2021-06-03 07:52:10|26539.77|26539.77|26539.77|26539.77|26539.77|26539.77|26539.77|26539.77|0
1622706740000|2021-06-03 07:52:20|26540.18|26540.18|26541.38|26541.38|26544.92|26544.92|26540.18|26540.18|0
1622706770000|2021-06-03 07:52:50|26537.85|26537.85|26536.04|26536.04|26537.85|26537.85|26536.04|26536.04|0
1622706780000|2021-06-03 07:53:00|26539.58|26539.58|26539.58|26539.58|26539.58|26539.58|26539.58|26539.58|0
1622706790000|2021-06-03 07:53:10|26536.04|26536.04|26536.04|26536.04|26536.04|26536.04|26536.04|26536.04|0
1622706840000|2021-06-03 07:54:00|26539.58|26539.58|26543.11|26543.11|26543.11|26543.11|26539.58|26539.58|0
1622706870000|2021-06-03 07:54:30|26536.04|26536.04|26536.04|26536.04|26536.04|26536.04|26536.04|26536.04|0
1622706880000|2021-06-03 07:54:40|26532.51|26532.51|26532.51|26532.51|26532.51|26532.51|26532.51|26532.51|0
1622706890000|2021-06-03 07:54:50|26530.71|26530.71|26526.76|26526.76|26530.71|26530.71|26526.76|26526.76|0
1622706900000|2021-06-03 07:55:00|26530.3|26530.3|26530.3|26530.3|26530.3|26530.3|26530.3|26530.3|0
1622706930000|2021-06-03 07:55:30|26526.76|26526.76|26526.76|26526.76|26526.76|26526.76|26526.76|26526.76|0
1622706950000|2021-06-03 07:55:50|26526.52|26526.52|26530.06|26530.06|26530.06|26530.06|26526.52|26526.52|0
1622706980000|2021-06-03 07:56:20|26526.52|26526.52|26530.06|26530.06|26530.06|26530.06|26519.45|26519.45|0
1622706990000|2021-06-03 07:56:30|26537.13|26537.13|26537.13|26537.13|26537.13|26537.13|26537.13|26537.13|0
1622707020000|2021-06-03 07:57:00|26533.59|26533.59|26533.59|26533.59|26533.59|26533.59|26533.59|26533.59|0
1622707030000|2021-06-03 07:57:10|26526.52|26526.52|26526.52|26526.52|26526.52|26526.52|26526.52|26526.52|0
1622707050000|2021-06-03 07:57:30|26522.99|26522.99|26522.99|26522.99|26522.99|26522.99|26522.99|26522.99|0
1622707070000|2021-06-03 07:57:50|26523.23|26523.23|26522.75|26522.75|26523.23|26523.23|26522.75|26522.75|0
1622707080000|2021-06-03 07:58:00|26519.21|26519.21|26519.69|26519.69|26519.69|26519.69|26519.21|26519.21|0
1622707110000|2021-06-03 07:58:30|26520.18|26520.18|26519.45|26519.45|26520.18|26520.18|26519.45|26519.45|0
1622707150000|2021-06-03 07:59:10|26522.99|26522.99|26522.99|26522.99|26522.99|26522.99|26522.99|26522.99|0
1622707180000|2021-06-03 07:59:40|26526.52|26526.52|26522.99|26522.99|26526.52|26526.52|26522.99|26522.99|0
1622707190000|2021-06-03 07:59:50|26521.79|26521.79|26521.18|26521.18|26521.79|26521.79|26521.18|26521.18|0
1622707200000|2021-06-03 08:00:00|26517.65|26517.65|26517.65|26517.65|26517.65|26517.65|26517.65|26517.65|0
1622707220000|2021-06-03 08:00:20|26521.18|26521.18|26521.18|26521.18|26521.18|26521.18|26521.18|26521.18|0
1622707230000|2021-06-03 08:00:30|26524.72|26524.72|26524.72|26524.72|26524.72|26524.72|26524.72|26524.72|0
1622707240000|2021-06-03 08:00:40|26525.32|26525.32|26525.32|26525.32|26525.32|26525.32|26525.32|26525.32|0
1622707260000|2021-06-03 08:01:00|26521.79|26521.79|26521.79|26521.79|26521.79|26521.79|26521.79|26521.79|0
1622707290000|2021-06-03 08:01:30|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|0
1622707300000|2021-06-03 08:01:40|26514.72|26514.72|26511.18|26511.18|26514.72|26514.72|26511.18|26511.18|0
1622707320000|2021-06-03 08:02:00|26507.64|26507.64|26507.64|26507.64|26507.64|26507.64|26507.64|26507.64|0
1622707330000|2021-06-03 08:02:10|26511.18|26511.18|26514.72|26514.72|26514.72|26514.72|26511.18|26511.18|0
1622707350000|2021-06-03 08:02:30|26514.47|26514.47|26514.47|26514.47|26514.47|26514.47|26514.47|26514.47|0
1622707380000|2021-06-03 08:03:00|26525.08|26525.08|26525.08|26525.08|26525.08|26525.08|26525.08|26525.08|0
1622707420000|2021-06-03 08:03:40|26528.61|26528.61|26532.15|26532.15|26532.15|26532.15|26528.61|26528.61|0
1622707430000|2021-06-03 08:03:50|26532.63|26532.63|26532.63|26532.63|26532.63|26532.63|26532.63|26532.63|0
1622707450000|2021-06-03 08:04:10|26532.39|26532.39|26539.46|26539.46|26539.46|26539.46|26532.39|26532.39|0
1622707460000|2021-06-03 08:04:20|26535.93|26535.93|26535.93|26535.93|26535.93|26535.93|26535.93|26535.93|0
1622707490000|2021-06-03 08:04:50|26532.39|26532.39|26532.39|26532.39|26532.39|26532.39|26532.39|26532.39|0
1622707500000|2021-06-03 08:05:00|26528.86|26528.86|26525.32|26525.32|26528.86|26528.86|26525.32|26525.32|0
1622707510000|2021-06-03 08:05:10|26521.79|26521.79|26521.79|26521.79|26521.79|26521.79|26521.79|26521.79|0
1622707520000|2021-06-03 08:05:20|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|26518.25|0
1622707530000|2021-06-03 08:05:30|26514.72|26514.72|26514.72|26514.72|26521.79|26521.79|26514.72|26514.72|0
1622707540000|2021-06-03 08:05:40|26511.18|26511.18|26507.64|26507.64|26511.18|26511.18|26507.64|26507.64|0
1622707550000|2021-06-03 08:05:50|26506.44|26506.44|26506.44|26506.44|26506.44|26506.44|26506.44|26506.44|0
1622707570000|2021-06-03 08:06:10|26502.91|26502.91|26502.91|26502.91|26502.91|26502.91|26502.91|26502.91|0
1622707580000|2021-06-03 08:06:20|26499.37|26499.37|26499.37|26499.37|26499.37|26499.37|26499.37|26499.37|0
1622707620000|2021-06-03 08:07:00|26497.57|26497.57|26497.57|26497.57|26498.17|26498.17|26497.57|26497.57|0
1622707640000|2021-06-03 08:07:20|26490.5|26490.5|26494.04|26494.04|26494.04|26494.04|26490.5|26490.5|0
1622707650000|2021-06-03 08:07:30|26494.28|26494.28|26501.35|26501.35|26501.35|26501.35|26494.28|26494.28|0
1622707660000|2021-06-03 08:07:40|26500.75|26500.75|26504.28|26504.28|26504.28|26504.28|26500.75|26500.75|0
1622707680000|2021-06-03 08:08:00|26500.75|26500.75|26500.99|26500.99|26500.99|26500.99|26500.75|26500.75|0
1622707700000|2021-06-03 08:08:20|26504.52|26504.52|26504.52|26504.52|26504.52|26504.52|26504.52|26504.52|0
1622707710000|2021-06-03 08:08:30|26504.04|26504.04|26503.8|26503.8|26504.04|26504.04|26503.8|26503.8|0
1622707720000|2021-06-03 08:08:40|26504.52|26504.52|26504.28|26504.28|26504.52|26504.52|26504.28|26504.28|0
1622707730000|2021-06-03 08:08:50|26507.82|26507.82|26514.89|26514.89|26514.89|26514.89|26507.82|26507.82|0
1622707740000|2021-06-03 08:09:00|26514.65|26514.65|26514.4|26514.4|26514.65|26514.65|26514.4|26514.4|0
1622707750000|2021-06-03 08:09:10|26510.87|26510.87|26510.87|26510.87|26510.87|26510.87|26510.87|26510.87|0
1622707790000|2021-06-03 08:09:50|26511.11|26511.11|26511.11|26511.11|26511.11|26511.11|26511.11|26511.11|0
1622707810000|2021-06-03 08:10:10|26507.58|26507.58|26507.58|26507.58|26507.58|26507.58|26507.58|26507.58|0
1622707840000|2021-06-03 08:10:40|26511.11|26511.11|26511.11|26511.11|26511.11|26511.11|26511.11|26511.11|0
1622707890000|2021-06-03 08:11:30|26514.65|26514.65|26514.65|26514.65|26514.65|26514.65|26514.65|26514.65|0
1622707900000|2021-06-03 08:11:40|26518.18|26518.18|26521.72|26521.72|26521.72|26521.72|26518.18|26518.18|0
1622707910000|2021-06-03 08:11:50|26514.65|26514.65|26514.65|26514.65|26514.65|26514.65|26514.65|26514.65|0
1622707920000|2021-06-03 08:12:00|26515.06|26515.06|26514.65|26514.65|26515.06|26515.06|26514.65|26514.65|0
1622707950000|2021-06-03 08:12:30|26521.72|26521.72|26521.72|26521.72|26521.72|26521.72|26521.72|26521.72|0
1622707990000|2021-06-03 08:13:10|26518.18|26518.18|26511.11|26511.11|26518.18|26518.18|26511.11|26511.11|0
1622708000000|2021-06-03 08:13:20|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|0
1622708060000|2021-06-03 08:14:20|26504.28|26504.28|26504.04|26504.04|26504.28|26504.28|26504.04|26504.04|0
1622708070000|2021-06-03 08:14:30|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|0
1622708080000|2021-06-03 08:14:40|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|0
1622708100000|2021-06-03 08:15:00|26500.51|26500.51|26500.51|26500.51|26500.51|26500.51|26500.51|26500.51|0
1622708120000|2021-06-03 08:15:20|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|0
1622708160000|2021-06-03 08:16:00|26493.44|26493.44|26486.37|26486.37|26493.44|26493.44|26486.37|26486.37|0
1622708170000|2021-06-03 08:16:10|26489.9|26489.9|26500.51|26500.51|26500.51|26500.51|26489.9|26489.9|0
1622708210000|2021-06-03 08:16:50|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|26504.04|0
1622708220000|2021-06-03 08:17:00|26505.24|26505.24|26504.04|26504.04|26505.24|26505.24|26504.04|26504.04|0
1622708250000|2021-06-03 08:17:30|26500.51|26500.51|26507.58|26507.58|26507.58|26507.58|26500.51|26500.51|0
1622708260000|2021-06-03 08:17:40|26504.04|26504.04|26500.51|26500.51|26504.04|26504.04|26500.51|26500.51|0
1622708270000|2021-06-03 08:17:50|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|26496.97|0
1622708300000|2021-06-03 08:18:20|26497.57|26497.57|26504.64|26504.64|26504.64|26504.64|26497.57|26497.57|0
1622708310000|2021-06-03 08:18:30|26505.37|26505.37|26505.37|26505.37|26505.37|26505.37|26505.37|26505.37|0
1622708320000|2021-06-03 08:18:40|26505.97|26505.97|26505.97|26505.97|26505.97|26505.97|26505.97|26505.97|0
1622708330000|2021-06-03 08:18:50|26506.57|26506.57|26507.17|26507.17|26507.17|26507.17|26506.57|26506.57|0
1622708340000|2021-06-03 08:19:00|26510.7|26510.7|26510.7|26510.7|26510.7|26510.7|26510.7|26510.7|0
1622708350000|2021-06-03 08:19:10|26507.17|26507.17|26507.17|26507.17|26507.17|26507.17|26507.17|26507.17|0
1622708370000|2021-06-03 08:19:30|26503.63|26503.63|26503.63|26503.63|26503.63|26503.63|26503.63|26503.63|0
1622708390000|2021-06-03 08:19:50|26507.17|26507.17|26510.7|26510.7|26510.7|26510.7|26507.17|26507.17|0
1622708400000|2021-06-03 08:20:00|26511.3|26511.3|26510.7|26510.7|26511.3|26511.3|26510.7|26510.7|0
1622708430000|2021-06-03 08:20:30|26507.17|26507.17|26507.17|26507.17|26507.17|26507.17|26507.17|26507.17|0
1622708460000|2021-06-03 08:21:00|26503.63|26503.63|26497.86|26497.86|26503.63|26503.63|26496.56|26496.56|0
1622708470000|2021-06-03 08:21:10|26497.26|26497.26|26497.26|26497.26|26497.26|26497.26|26497.26|26497.26|0
1622708500000|2021-06-03 08:21:40|26493.72|26493.72|26486.65|26486.65|26493.72|26493.72|26486.65|26486.65|0
1622708550000|2021-06-03 08:22:30|26483.12|26483.12|26490.19|26490.19|26490.19|26490.19|26483.12|26483.12|0
1622708580000|2021-06-03 08:23:00|26493.72|26493.72|26490.19|26490.19|26493.72|26493.72|26490.19|26490.19|0
1622708640000|2021-06-03 08:24:00|26497.26|26497.26|26497.26|26497.26|26497.26|26497.26|26497.26|26497.26|0
1622708650000|2021-06-03 08:24:10|26500.79|26500.79|26504.33|26504.33|26504.33|26504.33|26500.79|26500.79|0
1622708670000|2021-06-03 08:24:30|26507.86|26507.86|26507.86|26507.86|26507.86|26507.86|26507.86|26507.86|0
1622708680000|2021-06-03 08:24:40|26508.68|26508.68|26508.68|26508.68|26508.68|26508.68|26508.68|26508.68|0
1622708720000|2021-06-03 08:25:20|26505.15|26505.15|26505.15|26505.15|26505.15|26505.15|26505.15|26505.15|0
1622708740000|2021-06-03 08:25:40|26501.61|26501.61|26501.61|26501.61|26501.61|26501.61|26501.61|26501.61|0
1622708760000|2021-06-03 08:26:00|26498.08|26498.08|26501.61|26501.61|26501.61|26501.61|26498.08|26498.08|0
1622708770000|2021-06-03 08:26:10|26505.15|26505.15|26505.15|26505.15|26505.15|26505.15|26505.15|26505.15|0
1622708840000|2021-06-03 08:27:20|26508.68|26508.68|26508.68|26508.68|26508.68|26508.68|26508.68|26508.68|0
1622708880000|2021-06-03 08:28:00|26509.09|26509.09|26509.09|26509.09|26509.09|26509.09|26509.09|26509.09|0
1622708910000|2021-06-03 08:28:30|26516.16|26516.16|26516.16|26516.16|26516.16|26516.16|26516.16|26516.16|0
1622708930000|2021-06-03 08:28:50|26519.7|26519.7|26519.7|26519.7|26519.7|26519.7|26519.7|26519.7|0
1622708940000|2021-06-03 08:29:00|26526.77|26526.77|26530.3|26530.3|26530.3|26530.3|26526.77|26526.77|0
1622708960000|2021-06-03 08:29:20|26533.84|26533.84|26533.84|26533.84|26533.84|26533.84|26533.84|26533.84|0
1622708990000|2021-06-03 08:29:50|26530.3|26530.3|26523.23|26523.23|26530.3|26530.3|26523.23|26523.23|0
1622709000000|2021-06-03 08:30:00|26526.77|26526.77|26530.3|26530.3|26530.3|26530.3|26526.77|26526.77|0
1622709010000|2021-06-03 08:30:10|26526.77|26526.77|26526.77|26526.77|26526.77|26526.77|26526.77|26526.77|0
1622709020000|2021-06-03 08:30:20|26525.57|26525.57|26525.57|26525.57|26525.57|26525.57|26525.57|26525.57|0
1622709030000|2021-06-03 08:30:30|26522.03|26522.03|26522.03|26522.03|26522.03|26522.03|26522.03|26522.03|0
1622709060000|2021-06-03 08:31:00|26518.5|26518.5|26518.01|26518.01|26518.5|26518.5|26518.01|26518.01|0
1622709110000|2021-06-03 08:31:50|26514.48|26514.48|26510.94|26510.94|26514.48|26514.48|26510.94|26510.94|0
1622709180000|2021-06-03 08:33:00|26510.34|26510.34|26510.94|26510.94|26510.94|26510.94|26510.34|26510.34|0
1622709200000|2021-06-03 08:33:20|26514.48|26514.48|26518.01|26518.01|26518.01|26518.01|26514.48|26514.48|0
1622709220000|2021-06-03 08:33:40|26525.08|26525.08|26525.08|26525.08|26525.08|26525.08|26525.08|26525.08|0
1622709260000|2021-06-03 08:34:20|26539.22|26539.22|26539.22|26539.22|26539.22|26539.22|26539.22|26539.22|0
1622709300000|2021-06-03 08:35:00|26549.83|26549.83|26550.43|26550.43|26550.43|26550.43|26549.83|26549.83|0
1622709320000|2021-06-03 08:35:20|26557.5|26557.5|26557.5|26557.5|26557.5|26557.5|26557.5|26557.5|0
1622709340000|2021-06-03 08:35:40|26550.43|26550.43|26543.36|26543.36|26550.43|26550.43|26543.36|26543.36|0
1622709350000|2021-06-03 08:35:50|26539.82|26539.82|26539.82|26539.82|26539.82|26539.82|26539.82|26539.82|0
1622709390000|2021-06-03 08:36:30|26543.36|26543.36|26543.36|26543.36|26543.36|26543.36|26543.36|26543.36|0
1622709410000|2021-06-03 08:36:50|26546.89|26546.89|26546.89|26546.89|26546.89|26546.89|26546.89|26546.89|0
1622709420000|2021-06-03 08:37:00|26550.43|26550.43|26550.43|26550.43|26550.43|26550.43|26550.43|26550.43|0
1622709440000|2021-06-03 08:37:20|26553.96|26553.96|26553.96|26553.96|26553.96|26553.96|26553.96|26553.96|0
1622709480000|2021-06-03 08:38:00|26550.43|26550.43|26550.43|26550.43|26550.43|26550.43|26550.43|26550.43|0
1622709490000|2021-06-03 08:38:10|26553.96|26553.96|26553.96|26553.96|26553.96|26553.96|26553.96|26553.96|0
1622709510000|2021-06-03 08:38:30|26557.5|26557.5|26576.38|26576.38|26576.38|26576.38|26557.5|26557.5|0
1622709520000|2021-06-03 08:38:40|26577.2|26577.2|26580.73|26580.73|26580.73|26580.73|26577.2|26577.2|0
1622709530000|2021-06-03 08:38:50|26577.2|26577.2|26577.2|26577.2|26577.2|26577.2|26577.2|26577.2|0
1622709540000|2021-06-03 08:39:00|26573.66|26573.66|26573.66|26573.66|26573.66|26573.66|26573.66|26573.66|0
1622709550000|2021-06-03 08:39:10|26577.2|26577.2|26577.2|26577.2|26577.2|26577.2|26577.2|26577.2|0
1622709590000|2021-06-03 08:39:50|26573.66|26573.66|26570.13|26570.13|26573.66|26573.66|26570.13|26570.13|0
1622709610000|2021-06-03 08:40:10|26566.59|26566.59|26566.59|26566.59|26566.59|26566.59|26566.59|26566.59|0
1622709670000|2021-06-03 08:41:10|26563.06|26563.06|26555.99|26555.99|26563.06|26563.06|26555.99|26555.99|0
1622709700000|2021-06-03 08:41:40|26554.78|26554.78|26554.78|26554.78|26554.78|26554.78|26554.78|26554.78|0
1622709720000|2021-06-03 08:42:00|26558.32|26558.32|26558.32|26558.32|26558.32|26558.32|26558.32|26558.32|0
1622709740000|2021-06-03 08:42:20|26561.85|26561.85|26561.85|26561.85|26561.85|26561.85|26561.85|26561.85|0
1622709780000|2021-06-03 08:43:00|26565.39|26565.39|26565.39|26565.39|26565.39|26565.39|26565.39|26565.39|0
1622709790000|2021-06-03 08:43:10|26568.92|26568.92|26568.92|26568.92|26568.92|26568.92|26568.92|26568.92|0
1622709800000|2021-06-03 08:43:20|26575.99|26575.99|26575.99|26575.99|26575.99|26575.99|26575.99|26575.99|0
1622709830000|2021-06-03 08:43:50|26572.46|26572.46|26575.99|26575.99|26575.99|26575.99|26572.46|26572.46|0
1622709870000|2021-06-03 08:44:30|26576.4|26576.4|26576.4|26576.4|26576.4|26576.4|26576.4|26576.4|0
1622709880000|2021-06-03 08:44:40|26577.13|26577.13|26577.13|26577.13|26577.13|26577.13|26577.13|26577.13|0
1622709900000|2021-06-03 08:45:00|26577.37|26577.37|26576.65|26576.65|26577.37|26577.37|26576.65|26576.65|0
1622709910000|2021-06-03 08:45:10|26573.11|26573.11|26573.71|26573.71|26573.71|26573.71|26573.11|26573.11|0
1622709950000|2021-06-03 08:45:50|26570.18|26570.18|26570.18|26570.18|26570.18|26570.18|26570.18|26570.18|0
1622709960000|2021-06-03 08:46:00|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|0
1622709970000|2021-06-03 08:46:10|26566.04|26566.04|26566.04|26566.04|26566.04|26566.04|26566.04|26566.04|0
1622709980000|2021-06-03 08:46:20|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|0
1622709990000|2021-06-03 08:46:30|26573.11|26573.11|26573.11|26573.11|26573.11|26573.11|26573.11|26573.11|0
1622710010000|2021-06-03 08:46:50|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|0
1622710020000|2021-06-03 08:47:00|26566.04|26566.04|26566.04|26566.04|26566.04|26566.04|26566.04|26566.04|0
1622710080000|2021-06-03 08:48:00|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|26569.58|0
1622710110000|2021-06-03 08:48:30|26576.65|26576.65|26576.65|26576.65|26576.65|26576.65|26576.65|26576.65|0
1622710120000|2021-06-03 08:48:40|26577.85|26577.85|26577.85|26577.85|26577.85|26577.85|26577.85|26577.85|0
1622710130000|2021-06-03 08:48:50|26595.52|26595.52|26595.52|26595.52|26595.52|26595.52|26595.52|26595.52|0
1622710140000|2021-06-03 08:49:00|26591.99|26591.99|26591.99|26591.99|26591.99|26591.99|26591.99|26591.99|0
1622710160000|2021-06-03 08:49:20|26588.45|26588.45|26588.45|26588.45|26588.45|26588.45|26588.45|26588.45|0
1622710180000|2021-06-03 08:49:40|26584.92|26584.92|26584.92|26584.92|26584.92|26584.92|26584.92|26584.92|0
1622710240000|2021-06-03 08:50:40|26581.38|26581.38|26581.38|26581.38|26581.38|26581.38|26581.38|26581.38|0
1622710250000|2021-06-03 08:50:50|26579.58|26579.58|26579.58|26579.58|26579.58|26579.58|26579.58|26579.58|0
1622710260000|2021-06-03 08:51:00|26578.98|26578.98|26582.51|26582.51|26582.51|26582.51|26578.98|26578.98|0
1622710290000|2021-06-03 08:51:30|26586.05|26586.05|26586.05|26586.05|26586.05|26586.05|26586.05|26586.05|0
1622710300000|2021-06-03 08:51:40|26582.51|26582.51|26582.51|26582.51|26582.51|26582.51|26582.51|26582.51|0
1622710340000|2021-06-03 08:52:20|26593.12|26593.12|26596.65|26596.65|26596.65|26596.65|26593.12|26593.12|0
1622710350000|2021-06-03 08:52:30|26586.05|26586.05|26586.05|26586.05|26586.05|26586.05|26586.05|26586.05|0
1622710400000|2021-06-03 08:53:20|26596.65|26596.65|26593.12|26593.12|26596.65|26596.65|26593.12|26593.12|0
1622710430000|2021-06-03 08:53:50|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|26589.58|0
1622710440000|2021-06-03 08:54:00|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|26593.12|0
1622710530000|2021-06-03 08:55:30|26592.52|26592.52|26588.98|26588.98|26592.52|26592.52|26588.98|26588.98|0
1622710540000|2021-06-03 08:55:40|26585.45|26585.45|26585.45|26585.45|26585.45|26585.45|26585.45|26585.45|0
1622710550000|2021-06-03 08:55:50|26584.85|26584.85|26581.31|26581.31|26584.85|26584.85|26577.78|26577.78|0
1622710560000|2021-06-03 08:56:00|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|26577.78|0
1622710570000|2021-06-03 08:56:10|26575.98|26575.98|26568.91|26568.91|26575.98|26575.98|26568.91|26568.91|0
1622710580000|2021-06-03 08:56:20|26565.37|26565.37|26565.37|26565.37|26565.37|26565.37|26565.37|26565.37|0
1622710590000|2021-06-03 08:56:30|26561.84|26561.84|26561.84|26561.84|26561.84|26561.84|26561.84|26561.84|0
1622710600000|2021-06-03 08:56:40|26558.3|26558.3|26561.84|26561.84|26561.84|26561.84|26558.3|26558.3|0
1622710630000|2021-06-03 08:57:10|26558.3|26558.3|26558.3|26558.3|26558.3|26558.3|26558.3|26558.3|0
1622710660000|2021-06-03 08:57:40|26565.37|26565.37|26561.84|26561.84|26565.37|26565.37|26561.84|26561.84|0
1622710690000|2021-06-03 08:58:10|26558.3|26558.3|26551.23|26551.23|26558.3|26558.3|26551.23|26551.23|0
1622710720000|2021-06-03 08:58:40|26554.77|26554.77|26554.77|26554.77|26554.77|26554.77|26554.77|26554.77|0
1622710760000|2021-06-03 08:59:20|26565.37|26565.37|26566.57|26566.57|26566.57|26566.57|26565.37|26565.37|0
1622710770000|2021-06-03 08:59:30|26565.97|26565.97|26565.73|26565.73|26565.97|26565.97|26565.73|26565.73|0
1622710800000|2021-06-03 09:00:00|26572.8|26572.8|26572.8|26572.8|26572.8|26572.8|26572.8|26572.8|0
1622710820000|2021-06-03 09:00:20|26572.2|26572.2|26572.2|26572.2|26572.2|26572.2|26572.2|26572.2|0
1622710860000|2021-06-03 09:01:00|26568.66|26568.66|26553.7|26553.7|26568.66|26568.66|26553.7|26553.7|0
1622710880000|2021-06-03 09:01:20|26557.24|26557.24|26557.24|26557.24|26557.24|26557.24|26557.24|26557.24|0
1622710890000|2021-06-03 09:01:30|26557|26557|26546.39|26546.39|26557|26557|26546.39|26546.39|0
1622710910000|2021-06-03 09:01:50|26549.93|26549.93|26557|26557|26557|26557|26549.93|26549.93|0
1622710990000|2021-06-03 09:03:10|26560.53|26560.53|26560.53|26560.53|26560.53|26560.53|26560.53|26560.53|0
1622711020000|2021-06-03 09:03:40|26567.6|26567.6|26567.6|26567.6|26567.6|26567.6|26567.6|26567.6|0
1622711050000|2021-06-03 09:04:10|26568.2|26568.2|26568.8|26568.8|26568.8|26568.8|26568.2|26568.2|0
1622711060000|2021-06-03 09:04:20|26579.41|26579.41|26579.41|26579.41|26579.41|26579.41|26579.41|26579.41|0
1622711080000|2021-06-03 09:04:40|26582.95|26582.95|26582.95|26582.95|26582.95|26582.95|26582.95|26582.95|0
1622711100000|2021-06-03 09:05:00|26579.41|26579.41|26575.87|26575.87|26579.41|26579.41|26575.87|26575.87|0
1622711110000|2021-06-03 09:05:10|26572.34|26572.34|26575.87|26575.87|26575.87|26575.87|26572.34|26572.34|0
1622711150000|2021-06-03 09:05:50|26576.48|26576.48|26576.48|26576.48|26576.48|26576.48|26576.48|26576.48|0
1622711160000|2021-06-03 09:06:00|26569.41|26569.41|26569.41|26569.41|26569.41|26569.41|26569.41|26569.41|0
1622711190000|2021-06-03 09:06:30|26565.87|26565.87|26572.94|26572.94|26572.94|26572.94|26565.87|26565.87|0
1622711200000|2021-06-03 09:06:40|26573.54|26573.54|26574.14|26574.14|26574.14|26574.14|26573.54|26573.54|0
1622711230000|2021-06-03 09:07:10|26577.68|26577.68|26578.28|26578.28|26578.28|26578.28|26577.68|26577.68|0
1622711250000|2021-06-03 09:07:30|26574.74|26574.74|26575.34|26575.34|26575.34|26575.34|26574.74|26574.74|0
1622711310000|2021-06-03 09:08:30|26578.88|26578.88|26571.81|26571.81|26578.88|26578.88|26571.81|26571.81|0
1622711330000|2021-06-03 09:08:50|26564.74|26564.74|26561.2|26561.2|26564.74|26564.74|26561.2|26561.2|0
1622711360000|2021-06-03 09:09:20|26564.74|26564.74|26564.74|26564.74|26564.74|26564.74|26564.74|26564.74|0
1622711400000|2021-06-03 09:10:00|26561.2|26561.2|26561.2|26561.2|26561.2|26561.2|26561.2|26561.2|0
1622711420000|2021-06-03 09:10:20|26560.96|26560.96|26560.96|26560.96|26560.96|26560.96|26560.96|26560.96|0
1622711430000|2021-06-03 09:10:30|26561.44|26561.44|26561.44|26561.44|26561.44|26561.44|26561.44|26561.44|0
1622711440000|2021-06-03 09:10:40|26557.91|26557.91|26557.91|26557.91|26557.91|26557.91|26557.91|26557.91|0
1622711460000|2021-06-03 09:11:00|26561.44|26561.44|26557.91|26557.91|26561.44|26561.44|26557.91|26557.91|0
1622711520000|2021-06-03 09:12:00|26561.44|26561.44|26564.98|26564.98|26564.98|26564.98|26561.44|26561.44|0
1622711540000|2021-06-03 09:12:20|26561.44|26561.44|26557.91|26557.91|26561.44|26561.44|26557.91|26557.91|0
1622711550000|2021-06-03 09:12:30|26561.44|26561.44|26561.44|26561.44|26561.44|26561.44|26561.44|26561.44|0
1622711610000|2021-06-03 09:13:30|26557.91|26557.91|26557.91|26557.91|26557.91|26557.91|26557.91|26557.91|0
1622711620000|2021-06-03 09:13:40|26554.37|26554.37|26554.37|26554.37|26554.37|26554.37|26554.37|26554.37|0
1622711640000|2021-06-03 09:14:00|26550.84|26550.84|26547.3|26547.3|26550.84|26550.84|26547.3|26547.3|0
1622711650000|2021-06-03 09:14:10|26547.9|26547.9|26547.9|26547.9|26547.9|26547.9|26547.9|26547.9|0
1622711680000|2021-06-03 09:14:40|26537.3|26537.3|26537.3|26537.3|26537.3|26537.3|26537.3|26537.3|0
1622711690000|2021-06-03 09:14:50|26533.76|26533.76|26533.76|26533.76|26533.76|26533.76|26533.76|26533.76|0
1622711700000|2021-06-03 09:15:00|26530.23|26530.23|26526.69|26526.69|26530.23|26530.23|26526.69|26526.69|0
1622711730000|2021-06-03 09:15:30|26523.16|26523.16|26533.35|26533.35|26533.76|26533.76|26523.16|26523.16|0
1622711770000|2021-06-03 09:16:10|26529.82|26529.82|26533.35|26533.35|26533.35|26533.35|26529.82|26529.82|0
1622711800000|2021-06-03 09:16:40|26536.89|26536.89|26536.89|26536.89|26536.89|26536.89|26536.89|26536.89|0
1622711810000|2021-06-03 09:16:50|26537.49|26537.49|26537.49|26537.49|26537.49|26537.49|26537.49|26537.49|0
1622711820000|2021-06-03 09:17:00|26544.56|26544.56|26544.56|26544.56|26544.56|26544.56|26544.56|26544.56|0
1622711880000|2021-06-03 09:18:00|26558.7|26558.7|26558.7|26558.7|26558.7|26558.7|26558.7|26558.7|0
1622711890000|2021-06-03 09:18:10|26555.17|26555.17|26544.56|26544.56|26555.17|26555.17|26544.56|26544.56|0
1622711900000|2021-06-03 09:18:20|26543.96|26543.96|26543.96|26543.96|26543.96|26543.96|26543.96|26543.96|0
1622711920000|2021-06-03 09:18:40|26536.89|26536.89|26533.35|26533.35|26536.89|26536.89|26533.35|26533.35|0
1622711940000|2021-06-03 09:19:00|26529.82|26529.82|26526.28|26526.28|26529.82|26529.82|26526.28|26526.28|0
1622711970000|2021-06-03 09:19:30|26529.82|26529.82|26529.82|26529.82|26529.82|26529.82|26529.82|26529.82|0
1622711980000|2021-06-03 09:19:40|26536.89|26536.89|26536.89|26536.89|26536.89|26536.89|26536.89|26536.89|0
1622712010000|2021-06-03 09:20:10|26540.42|26540.42|26540.42|26540.42|26540.42|26540.42|26540.42|26540.42|0
1622712030000|2021-06-03 09:20:30|26541.03|26541.03|26541.03|26541.03|26541.03|26541.03|26541.03|26541.03|0
1622712040000|2021-06-03 09:20:40|26533.96|26533.96|26533.96|26533.96|26533.96|26533.96|26533.96|26533.96|0
1622712050000|2021-06-03 09:20:50|26533.35|26533.35|26529.82|26529.82|26533.35|26533.35|26529.82|26529.82|0
1622712070000|2021-06-03 09:21:10|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|0
1622712110000|2021-06-03 09:21:50|26529.82|26529.82|26522.75|26522.75|26529.82|26529.82|26522.75|26522.75|0
1622712180000|2021-06-03 09:23:00|26529.82|26529.82|26529.82|26529.82|26529.82|26529.82|26529.82|26529.82|0
1622712200000|2021-06-03 09:23:20|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|0
1622712230000|2021-06-03 09:23:50|26522.75|26522.75|26522.75|26522.75|26522.75|26522.75|26522.75|26522.75|0
1622712240000|2021-06-03 09:24:00|26515.68|26515.68|26515.68|26515.68|26515.68|26515.68|26515.68|26515.68|0
1622712270000|2021-06-03 09:24:30|26519.21|26519.21|26519.21|26519.21|26519.21|26519.21|26519.21|26519.21|0
1622712290000|2021-06-03 09:24:50|26522.75|26522.75|26522.75|26522.75|26522.75|26522.75|26522.75|26522.75|0
1622712300000|2021-06-03 09:25:00|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|26526.28|0
1622712310000|2021-06-03 09:25:10|26525.68|26525.68|26525.68|26525.68|26525.68|26525.68|26525.68|26525.68|0
1622712360000|2021-06-03 09:26:00|26522.15|26522.15|26522.15|26522.15|26522.15|26522.15|26522.15|26522.15|0
1622712370000|2021-06-03 09:26:10|26518.61|26518.61|26518.61|26518.61|26518.61|26518.61|26518.61|26518.61|0
1622712380000|2021-06-03 09:26:20|26519.21|26519.21|26519.21|26519.21|26519.21|26519.21|26519.21|26519.21|0
1622712390000|2021-06-03 09:26:30|26515.68|26515.68|26515.68|26515.68|26515.68|26515.68|26515.68|26515.68|0
1622712420000|2021-06-03 09:27:00|26519.21|26519.21|26519.21|26519.21|26519.21|26519.21|26519.21|26519.21|0
1622712430000|2021-06-03 09:27:10|26522.75|26522.75|26522.75|26522.75|26522.75|26522.75|26522.75|26522.75|0
1622712490000|2021-06-03 09:28:10|26519.21|26519.21|26515.68|26515.68|26519.21|26519.21|26512.14|26512.14|0
1622712510000|2021-06-03 09:28:30|26508.61|26508.61|26508.61|26508.61|26508.61|26508.61|26508.61|26508.61|0
1622712520000|2021-06-03 09:28:40|26505.07|26505.07|26505.32|26505.32|26505.32|26505.32|26505.07|26505.07|0
1622712580000|2021-06-03 09:29:40|26508.85|26508.85|26508.85|26508.85|26508.85|26508.85|26508.85|26508.85|0
1622712590000|2021-06-03 09:29:50|26515.92|26515.92|26512.39|26512.39|26515.92|26515.92|26512.39|26512.39|0
1622712610000|2021-06-03 09:30:10|26505.32|26505.32|26505.32|26505.32|26505.32|26505.32|26505.32|26505.32|0
1622712640000|2021-06-03 09:30:40|26505.92|26505.92|26505.92|26505.92|26505.92|26505.92|26505.92|26505.92|0
1622712670000|2021-06-03 09:31:10|26509.45|26509.45|26509.45|26509.45|26509.45|26509.45|26509.45|26509.45|0
1622712700000|2021-06-03 09:31:40|26512.99|26512.99|26509.45|26509.45|26512.99|26512.99|26509.45|26509.45|0
1622712720000|2021-06-03 09:32:00|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|0
1622712750000|2021-06-03 09:32:30|26513.47|26513.47|26513.47|26513.47|26513.47|26513.47|26513.47|26513.47|0
1622712780000|2021-06-03 09:33:00|26517|26517|26517|26517|26517|26517|26517|26517|0
1622712820000|2021-06-03 09:33:40|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|0
1622712840000|2021-06-03 09:34:00|26506.4|26506.4|26506.4|26506.4|26506.4|26506.4|26506.4|26506.4|0
1622712880000|2021-06-03 09:34:40|26502.86|26502.86|26502.86|26502.86|26502.86|26502.86|26502.86|26502.86|0
1622712900000|2021-06-03 09:35:00|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|26509.93|0
1622712910000|2021-06-03 09:35:10|26508.73|26508.73|26508.73|26508.73|26508.73|26508.73|26508.73|26508.73|0
1622712940000|2021-06-03 09:35:40|26508.97|26508.97|26508.97|26508.97|26508.97|26508.97|26508.97|26508.97|0
1622712950000|2021-06-03 09:35:50|26509.57|26509.57|26513.11|26513.11|26513.11|26513.11|26509.57|26509.57|0
1622712960000|2021-06-03 09:36:00|26513.35|26513.35|26513.35|26513.35|26513.35|26513.35|26509.82|26509.82|0
1622712990000|2021-06-03 09:36:30|26513.83|26513.83|26513.83|26513.83|26513.83|26513.83|26513.83|26513.83|0
1622713020000|2021-06-03 09:37:00|26510.3|26510.3|26510.3|26510.3|26510.3|26510.3|26510.3|26510.3|0
1622713050000|2021-06-03 09:37:30|26513.83|26513.83|26514.43|26514.43|26514.43|26514.43|26513.83|26513.83|0
1622713100000|2021-06-03 09:38:20|26517.97|26517.97|26510.9|26510.9|26517.97|26517.97|26510.9|26510.9|0
1622713140000|2021-06-03 09:39:00|26514.43|26514.43|26514.43|26514.43|26514.43|26514.43|26514.43|26514.43|0
1622713160000|2021-06-03 09:39:20|26510.9|26510.9|26507.36|26507.36|26510.9|26510.9|26507.36|26507.36|0
1622713170000|2021-06-03 09:39:30|26514.43|26514.43|26514.43|26514.43|26514.43|26514.43|26514.43|26514.43|0
1622713210000|2021-06-03 09:40:10|26510.9|26510.9|26510.9|26510.9|26510.9|26510.9|26510.9|26510.9|0
1622713220000|2021-06-03 09:40:20|26514.43|26514.43|26514.43|26514.43|26514.43|26514.43|26514.43|26514.43|0
1622713250000|2021-06-03 09:40:50|26515.03|26515.03|26515.03|26515.03|26515.03|26515.03|26515.03|26515.03|0
1622713260000|2021-06-03 09:41:00|26515.28|26515.28|26522.35|26522.35|26522.35|26522.35|26515.28|26515.28|0
1622713310000|2021-06-03 09:41:50|26518.81|26518.81|26518.81|26518.81|26518.81|26518.81|26518.81|26518.81|0
1622713330000|2021-06-03 09:42:10|26522.35|26522.35|26522.35|26522.35|26522.35|26522.35|26522.35|26522.35|0
1622713350000|2021-06-03 09:42:30|26518.81|26518.81|26519.41|26519.41|26519.41|26519.41|26518.81|26518.81|0
1622713400000|2021-06-03 09:43:20|26512.34|26512.34|26508.81|26508.81|26512.34|26512.34|26508.81|26508.81|0
1622713420000|2021-06-03 09:43:40|26508.21|26508.21|26508.21|26508.21|26508.21|26508.21|26508.21|26508.21|0
1622713440000|2021-06-03 09:44:00|26508.81|26508.81|26508.81|26508.81|26508.81|26508.81|26508.81|26508.81|0
1622713450000|2021-06-03 09:44:10|26509.41|26509.41|26509.41|26509.41|26509.41|26509.41|26509.41|26509.41|0
1622713460000|2021-06-03 09:44:20|26516.48|26516.48|26516.48|26516.48|26516.48|26516.48|26516.48|26516.48|0
1622713500000|2021-06-03 09:45:00|26512.94|26512.94|26512.94|26512.94|26512.94|26512.94|26512.94|26512.94|0
1622713520000|2021-06-03 09:45:20|26509.41|26509.41|26505.27|26505.27|26509.41|26509.41|26505.27|26505.27|0
1622713550000|2021-06-03 09:45:50|26501.74|26501.74|26494.67|26494.67|26501.74|26501.74|26494.67|26494.67|0
1622713560000|2021-06-03 09:46:00|26493.94|26493.94|26493.94|26493.94|26493.94|26493.94|26493.94|26493.94|0
1622713570000|2021-06-03 09:46:10|26486.87|26486.87|26486.87|26486.87|26486.87|26486.87|26486.87|26486.87|0
1622713580000|2021-06-03 09:46:20|26486.63|26486.63|26486.63|26486.63|26486.63|26486.63|26486.63|26486.63|0
1622713590000|2021-06-03 09:46:30|26487.23|26487.23|26487.23|26487.23|26487.23|26487.23|26487.23|26487.23|0
1622713640000|2021-06-03 09:47:20|26490.77|26490.77|26501.37|26501.37|26501.37|26501.37|26490.77|26490.77|0
1622713660000|2021-06-03 09:47:40|26500.77|26500.77|26500.77|26500.77|26500.77|26500.77|26500.77|26500.77|0
1622713720000|2021-06-03 09:48:40|26504.31|26504.31|26504.31|26504.31|26504.31|26504.31|26504.31|26504.31|0
1622713780000|2021-06-03 09:49:40|26507.84|26507.84|26507.84|26507.84|26507.84|26507.84|26507.84|26507.84|0
1622713810000|2021-06-03 09:50:10|26514.91|26514.91|26514.91|26514.91|26514.91|26514.91|26514.91|26514.91|0
1622713830000|2021-06-03 09:50:30|26511.38|26511.38|26511.38|26511.38|26511.38|26511.38|26511.38|26511.38|0
1622713870000|2021-06-03 09:51:10|26511.62|26511.62|26511.62|26511.62|26511.62|26511.62|26511.62|26511.62|0
1622713880000|2021-06-03 09:51:20|26512.1|26512.1|26512.1|26512.1|26512.1|26512.1|26512.1|26512.1|0
1622713900000|2021-06-03 09:51:40|26508.57|26508.57|26501.5|26501.5|26508.57|26508.57|26501.5|26501.5|0
1622713930000|2021-06-03 09:52:10|26502.1|26502.1|26502.1|26502.1|26502.1|26502.1|26502.1|26502.1|0
1622713950000|2021-06-03 09:52:30|26498.56|26498.56|26502.1|26502.1|26502.1|26502.1|26498.56|26498.56|0
1622713960000|2021-06-03 09:52:40|26505.63|26505.63|26505.63|26505.63|26505.63|26505.63|26505.63|26505.63|0
1622713980000|2021-06-03 09:53:00|26504.91|26504.91|26504.91|26504.91|26504.91|26504.91|26504.91|26504.91|0
1622713990000|2021-06-03 09:53:10|26508.44|26508.44|26508.44|26508.44|26508.44|26508.44|26508.44|26508.44|0
1622714060000|2021-06-03 09:54:20|26511.98|26511.98|26511.98|26511.98|26511.98|26511.98|26511.98|26511.98|0
1622714080000|2021-06-03 09:54:40|26511.38|26511.38|26511.38|26511.38|26511.38|26511.38|26511.38|26511.38|0
1622714090000|2021-06-03 09:54:50|26514.91|26514.91|26511.38|26511.38|26514.91|26514.91|26511.38|26511.38|0
1622714100000|2021-06-03 09:55:00|26514.91|26514.91|26514.91|26514.91|26514.91|26514.91|26514.91|26514.91|0
1622714120000|2021-06-03 09:55:20|26511.38|26511.38|26511.38|26511.38|26511.38|26511.38|26511.38|26511.38|0
1622714200000|2021-06-03 09:56:40|26507.84|26507.84|26507.84|26507.84|26507.84|26507.84|26507.84|26507.84|0
1622714210000|2021-06-03 09:56:50|26504.31|26504.31|26504.31|26504.31|26504.31|26504.31|26504.31|26504.31|0
1622714220000|2021-06-03 09:57:00|26500.77|26500.77|26500.77|26500.77|26500.77|26500.77|26500.77|26500.77|0
1622714250000|2021-06-03 09:57:30|26497.24|26497.24|26493.7|26493.7|26497.24|26497.24|26493.7|26493.7|0
1622714260000|2021-06-03 09:57:40|26497.24|26497.24|26500.77|26500.77|26500.77|26500.77|26497.24|26497.24|0
1622714310000|2021-06-03 09:58:30|26500.53|26500.53|26501.01|26501.01|26501.01|26501.01|26500.53|26500.53|0
1622714340000|2021-06-03 09:59:00|26497.48|26497.48|26497.48|26497.48|26497.48|26497.48|26497.48|26497.48|0
1622714350000|2021-06-03 09:59:10|26501.01|26501.01|26501.01|26501.01|26501.01|26501.01|26501.01|26501.01|0
1622714360000|2021-06-03 09:59:20|26508.08|26508.08|26508.08|26508.08|26508.08|26508.08|26508.08|26508.08|0
1622714370000|2021-06-03 09:59:30|26501.01|26501.01|26497.48|26497.48|26501.01|26501.01|26497.48|26497.48|0
1622714400000|2021-06-03 10:00:00|26493.94|26493.94|26490.41|26490.41|26493.94|26493.94|26490.41|26490.41|0
1622714410000|2021-06-03 10:00:10|26489.81|26489.81|26489.81|26489.81|26489.81|26489.81|26489.81|26489.81|0
1622714460000|2021-06-03 10:01:00|26486.27|26486.27|26482.74|26482.74|26486.27|26486.27|26482.74|26482.74|0
1622714470000|2021-06-03 10:01:10|26475.67|26475.67|26479.2|26479.2|26479.2|26479.2|26475.67|26475.67|0
1622714480000|2021-06-03 10:01:20|26482.74|26482.74|26482.74|26482.74|26482.74|26482.74|26482.74|26482.74|0
1622714530000|2021-06-03 10:02:10|26486.27|26486.27|26493.34|26493.34|26493.34|26493.34|26486.27|26486.27|0
1622714560000|2021-06-03 10:02:40|26489.81|26489.81|26489.81|26489.81|26489.81|26489.81|26489.81|26489.81|0
1622714640000|2021-06-03 10:04:00|26486.27|26486.27|26486.27|26486.27|26486.27|26486.27|26486.27|26486.27|0
1622714670000|2021-06-03 10:04:30|26482.74|26482.74|26486.27|26486.27|26486.27|26486.27|26482.74|26482.74|0
1622714680000|2021-06-03 10:04:40|26485.67|26485.67|26485.67|26485.67|26485.67|26485.67|26485.67|26485.67|0
1622714690000|2021-06-03 10:04:50|26489.21|26489.21|26489.21|26489.21|26489.21|26489.21|26489.21|26489.21|0
1622714720000|2021-06-03 10:05:20|26488|26488|26487.4|26487.4|26488|26488|26487.4|26487.4|0
1622714730000|2021-06-03 10:05:30|26480.33|26480.33|26480.33|26480.33|26480.33|26480.33|26480.33|26480.33|0
1622714740000|2021-06-03 10:05:40|26476.8|26476.8|26469.73|26469.73|26476.8|26476.8|26469.73|26469.73|0
1622714750000|2021-06-03 10:05:50|26462.66|26462.66|26451.45|26451.45|26462.66|26462.66|26451.45|26451.45|0
1622714760000|2021-06-03 10:06:00|26447.92|26447.92|26462.06|26462.06|26462.06|26462.06|26447.92|26447.92|0
1622714770000|2021-06-03 10:06:10|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|0
1622714800000|2021-06-03 10:06:40|26457.32|26457.32|26457.32|26457.32|26457.32|26457.32|26457.32|26457.32|0
1622714820000|2021-06-03 10:07:00|26453.79|26453.79|26450.25|26450.25|26453.79|26453.79|26450.25|26450.25|0
1622714830000|2021-06-03 10:07:10|26453.79|26453.79|26453.79|26453.79|26453.79|26453.79|26453.79|26453.79|0
1622714850000|2021-06-03 10:07:30|26457.32|26457.32|26457.32|26457.32|26457.32|26457.32|26457.32|26457.32|0
1622714870000|2021-06-03 10:07:50|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|0
1622714890000|2021-06-03 10:08:10|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|0
1622714930000|2021-06-03 10:08:50|26464.99|26464.99|26464.99|26464.99|26464.99|26464.99|26464.99|26464.99|0
1622714990000|2021-06-03 10:09:50|26461.46|26461.46|26461.46|26461.46|26461.46|26461.46|26461.46|26461.46|0
1622715000000|2021-06-03 10:10:00|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|0
1622715030000|2021-06-03 10:10:30|26457.44|26457.44|26457.44|26457.44|26457.44|26457.44|26457.44|26457.44|0
1622715060000|2021-06-03 10:11:00|26456.24|26456.24|26456.24|26456.24|26456.24|26456.24|26456.24|26456.24|0
1622715110000|2021-06-03 10:11:50|26466.84|26466.84|26466.84|26466.84|26466.84|26466.84|26466.84|26466.84|0
1622715120000|2021-06-03 10:12:00|26470.38|26470.38|26470.38|26470.38|26470.38|26470.38|26470.38|26470.38|0
1622715160000|2021-06-03 10:12:40|26466.84|26466.84|26466.84|26466.84|26466.84|26466.84|26466.84|26466.84|0
1622715220000|2021-06-03 10:13:40|26466.24|26466.24|26459.17|26459.17|26466.24|26466.24|26459.17|26459.17|0
1622715250000|2021-06-03 10:14:10|26462.71|26462.71|26462.71|26462.71|26462.71|26462.71|26462.71|26462.71|0
1622715260000|2021-06-03 10:14:20|26469.78|26469.78|26469.78|26469.78|26469.78|26469.78|26469.78|26469.78|0
1622715390000|2021-06-03 10:16:30|26466.24|26466.24|26466.24|26466.24|26466.24|26466.24|26466.24|26466.24|0
1622715420000|2021-06-03 10:17:00|26466.84|26466.84|26466.84|26466.84|26466.84|26466.84|26466.84|26466.84|0
1622715430000|2021-06-03 10:17:10|26467.44|26467.44|26467.44|26467.44|26467.44|26467.44|26467.44|26467.44|0
1622715440000|2021-06-03 10:17:20|26470.98|26470.98|26475.11|26475.11|26475.11|26475.11|26470.98|26470.98|0
1622715450000|2021-06-03 10:17:30|26471.58|26471.58|26472.18|26472.18|26472.18|26472.18|26471.58|26471.58|0
1622715460000|2021-06-03 10:17:40|26479.25|26479.25|26479.01|26479.01|26479.25|26479.25|26479.01|26479.01|0
1622715470000|2021-06-03 10:17:50|26475.47|26475.47|26475.47|26475.47|26475.47|26475.47|26475.47|26475.47|0
1622715500000|2021-06-03 10:18:20|26471.94|26471.94|26475.72|26475.72|26475.72|26475.72|26471.94|26471.94|0
1622715530000|2021-06-03 10:18:50|26479.25|26479.25|26479.25|26479.25|26479.25|26479.25|26479.25|26479.25|0
1622715600000|2021-06-03 10:20:00|26482.79|26482.79|26486.32|26486.32|26486.32|26486.32|26482.79|26482.79|0
1622715620000|2021-06-03 10:20:20|26479.25|26479.25|26479.25|26479.25|26479.25|26479.25|26479.25|26479.25|0
1622715630000|2021-06-03 10:20:30|26475.72|26475.72|26475.72|26475.72|26475.72|26475.72|26475.72|26475.72|0
1622715650000|2021-06-03 10:20:50|26472.18|26472.18|26472.18|26472.18|26472.18|26472.18|26472.18|26472.18|0
1622715710000|2021-06-03 10:21:50|26472.78|26472.78|26472.78|26472.78|26472.78|26472.78|26472.78|26472.78|0
1622715720000|2021-06-03 10:22:00|26476.32|26476.32|26476.32|26476.32|26476.32|26476.32|26476.32|26476.32|0
1622715750000|2021-06-03 10:22:30|26476.92|26476.92|26476.92|26476.92|26476.92|26476.92|26476.92|26476.92|0
1622715780000|2021-06-03 10:23:00|26473.38|26473.38|26473.38|26473.38|26473.38|26473.38|26473.38|26473.38|0
1622715790000|2021-06-03 10:23:10|26469.85|26469.85|26469.85|26469.85|26469.85|26469.85|26469.85|26469.85|0
1622715800000|2021-06-03 10:23:20|26466.31|26466.31|26466.31|26466.31|26466.31|26466.31|26466.31|26466.31|0
1622715810000|2021-06-03 10:23:30|26465.9|26465.9|26465.9|26465.9|26465.9|26465.9|26465.9|26465.9|0
1622715820000|2021-06-03 10:23:40|26466.31|26466.31|26462.78|26462.78|26466.31|26466.31|26462.78|26462.78|0
1622715830000|2021-06-03 10:23:50|26455.71|26455.71|26452.17|26452.17|26455.71|26455.71|26452.17|26452.17|0
1622715850000|2021-06-03 10:24:10|26451.45|26451.45|26451.45|26451.45|26451.45|26451.45|26451.45|26451.45|0
1622715870000|2021-06-03 10:24:30|26450.85|26450.85|26435.7|26435.7|26450.85|26450.85|26435.7|26435.7|0
1622715880000|2021-06-03 10:24:40|26442.77|26442.77|26446.3|26446.3|26446.3|26446.3|26442.77|26442.77|0
1622715910000|2021-06-03 10:25:10|26446.71|26446.71|26446.71|26446.71|26446.71|26446.71|26446.71|26446.71|0
1622715920000|2021-06-03 10:25:20|26450.25|26450.25|26450.25|26450.25|26450.25|26450.25|26450.25|26450.25|0
1622715930000|2021-06-03 10:25:30|26453.78|26453.78|26450.25|26450.25|26453.78|26453.78|26450.25|26450.25|0
1622715980000|2021-06-03 10:26:20|26453.78|26453.78|26453.78|26453.78|26453.78|26453.78|26453.78|26453.78|0
1622716000000|2021-06-03 10:26:40|26450.25|26450.25|26450.25|26450.25|26450.25|26450.25|26450.25|26450.25|0
1622716010000|2021-06-03 10:26:50|26446.71|26446.71|26446.71|26446.71|26446.71|26446.71|26446.71|26446.71|0
1622716090000|2021-06-03 10:28:10|26446.11|26446.11|26442.58|26442.58|26446.11|26446.11|26442.58|26442.58|0
1622716140000|2021-06-03 10:29:00|26449.65|26449.65|26449.65|26449.65|26449.65|26449.65|26449.65|26449.65|0
1622716150000|2021-06-03 10:29:10|26446.11|26446.11|26446.11|26446.11|26446.11|26446.11|26446.11|26446.11|0
1622716210000|2021-06-03 10:30:10|26449.65|26449.65|26453.18|26453.18|26453.18|26453.18|26449.65|26449.65|0
1622716300000|2021-06-03 10:31:40|26456.72|26456.72|26457.32|26457.32|26457.32|26457.32|26456.72|26456.72|0
1622716330000|2021-06-03 10:32:10|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|26457.92|0
1622716340000|2021-06-03 10:32:20|26464.99|26464.99|26464.99|26464.99|26464.99|26464.99|26464.99|26464.99|0
1622716350000|2021-06-03 10:32:30|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|26465.59|0
1622716390000|2021-06-03 10:33:10|26462.05|26462.05|26462.05|26462.05|26462.05|26462.05|26462.05|26462.05|0
1622716400000|2021-06-03 10:33:20|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|0
1622716420000|2021-06-03 10:33:40|26454.98|26454.98|26454.98|26454.98|26454.98|26454.98|26454.98|26454.98|0
1622716430000|2021-06-03 10:33:50|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|26458.52|0
1622716450000|2021-06-03 10:34:10|26465.59|26465.59|26466.19|26466.19|26466.19|26466.19|26465.59|26465.59|0
1622716460000|2021-06-03 10:34:20|26465.59|26465.59|26462.05|26462.05|26465.59|26465.59|26462.05|26462.05|0
1622716500000|2021-06-03 10:35:00|26454.98|26454.98|26454.98|26454.98|26454.98|26454.98|26454.98|26454.98|0
1622716520000|2021-06-03 10:35:20|26454.74|26454.74|26454.98|26454.98|26454.98|26454.98|26454.5|26454.5|0
1622716530000|2021-06-03 10:35:30|26451.45|26451.45|26451.45|26451.45|26451.45|26451.45|26451.45|26451.45|0
1622716580000|2021-06-03 10:36:20|26452.05|26452.05|26452.05|26452.05|26452.05|26452.05|26452.05|26452.05|0
1622716590000|2021-06-03 10:36:30|26451.56|26451.56|26455.1|26455.1|26455.1|26455.1|26451.56|26451.56|0
1622716600000|2021-06-03 10:36:40|26455.34|26455.34|26451.81|26451.81|26455.34|26455.34|26451.81|26451.81|0
1622716620000|2021-06-03 10:37:00|26448.27|26448.27|26451.81|26451.81|26451.81|26451.81|26448.27|26448.27|0
1622716630000|2021-06-03 10:37:10|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|26452.41|0
1622716680000|2021-06-03 10:38:00|26448.87|26448.87|26448.87|26448.87|26448.87|26448.87|26448.87|26448.87|0
1622716750000|2021-06-03 10:39:10|26449.47|26449.47|26450.48|26450.48|26450.48|26450.48|26449.47|26449.47|0
1622716770000|2021-06-03 10:39:30|26450.72|26450.72|26450.72|26450.72|26450.72|26450.72|26450.72|26450.72|0
1622716780000|2021-06-03 10:39:40|26468.4|26468.4|26468.4|26468.4|26468.4|26468.4|26468.4|26468.4|0
1622716790000|2021-06-03 10:39:50|26468.81|26468.81|26468.81|26468.81|26468.81|26468.81|26468.81|26468.81|0
1622716800000|2021-06-03 10:40:00|26468.4|26468.4|26468.4|26468.4|26468.4|26468.4|26468.4|26468.4|0
1622716810000|2021-06-03 10:40:10|26467.8|26467.8|26467.2|26467.2|26467.8|26467.8|26467.2|26467.2|0
1622716860000|2021-06-03 10:41:00|26470.73|26470.73|26470.73|26470.73|26470.73|26470.73|26470.73|26470.73|0
1622716880000|2021-06-03 10:41:20|26474.27|26474.27|26474.27|26474.27|26474.27|26474.27|26474.27|26474.27|0
1622716890000|2021-06-03 10:41:30|26473.86|26473.86|26473.86|26473.86|26473.86|26473.86|26473.86|26473.86|0
1622716920000|2021-06-03 10:42:00|26473.38|26473.38|26476.91|26476.91|26476.91|26476.91|26473.38|26473.38|0
1622716930000|2021-06-03 10:42:10|26477.15|26477.15|26477.15|26477.15|26477.15|26477.15|26477.15|26477.15|0
1622716940000|2021-06-03 10:42:20|26477.39|26477.39|26477.39|26477.39|26477.39|26477.39|26477.39|26477.39|0
1622717000000|2021-06-03 10:43:20|26480.93|26480.93|26480.93|26480.93|26480.93|26480.93|26480.93|26480.93|0
1622717060000|2021-06-03 10:44:20|26480.52|26480.52|26480.52|26480.52|26480.52|26480.52|26480.52|26480.52|0
1622717100000|2021-06-03 10:45:00|26491.12|26491.12|26473.45|26473.45|26491.12|26491.12|26473.45|26473.45|0
1622717110000|2021-06-03 10:45:10|26469.31|26469.31|26465.18|26465.18|26469.31|26469.31|26465.18|26465.18|0
1622717120000|2021-06-03 10:45:20|26454.57|26454.57|26461.64|26461.64|26461.64|26461.64|26454.57|26454.57|0
1622717150000|2021-06-03 10:45:50|26462.24|26462.24|26462.24|26462.24|26462.24|26462.24|26462.24|26462.24|0
1622717180000|2021-06-03 10:46:20|26472.85|26472.85|26472.85|26472.85|26472.85|26472.85|26472.85|26472.85|0
1622717190000|2021-06-03 10:46:30|26476.38|26476.38|26476.38|26476.38|26476.38|26476.38|26476.38|26476.38|0
1622717230000|2021-06-03 10:47:10|26472.85|26472.85|26472.85|26472.85|26472.85|26472.85|26472.85|26472.85|0
1622717270000|2021-06-03 10:47:50|26472.37|26472.37|26472|26472|26472.37|26472.37|26471.4|26471.4|0
1622717280000|2021-06-03 10:48:00|26472.48|26472.48|26472.24|26472.24|26472.97|26472.97|26472.24|26472.24|0
1622717310000|2021-06-03 10:48:30|26472.97|26472.97|26473.21|26473.21|26473.21|26473.21|26472.48|26472.48|0
1622717320000|2021-06-03 10:48:40|26476.74|26476.74|26476.74|26476.74|26476.74|26476.74|26476.74|26476.74|0
1622717330000|2021-06-03 10:48:50|26476.26|26476.26|26476.26|26476.26|26476.26|26476.26|26476.26|26476.26|0
1622717380000|2021-06-03 10:49:40|26472.72|26472.72|26472.72|26472.72|26472.72|26472.72|26472.72|26472.72|0
1622717390000|2021-06-03 10:49:50|26472.48|26472.48|26471.28|26471.28|26472.48|26472.48|26471.28|26471.28|0
1622717400000|2021-06-03 10:50:00|26464.21|26464.21|26464.21|26464.21|26464.21|26464.21|26464.21|26464.21|0
1622717410000|2021-06-03 10:50:10|26460.68|26460.68|26460.92|26460.92|26460.92|26460.92|26460.68|26460.68|0
1622717470000|2021-06-03 10:51:10|26460.32|26460.32|26460.32|26460.32|26460.32|26460.32|26460.32|26460.32|0
1622717490000|2021-06-03 10:51:30|26463.85|26463.85|26463.61|26463.61|26463.85|26463.85|26463.61|26463.61|0
1622717530000|2021-06-03 10:52:10|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|0
1622717550000|2021-06-03 10:52:30|26466.91|26466.91|26466.91|26466.91|26466.91|26466.91|26466.91|26466.91|0
1622717620000|2021-06-03 10:53:40|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|26467.15|0
1622717680000|2021-06-03 10:54:40|26467.39|26467.39|26474.94|26474.94|26474.94|26474.94|26467.39|26467.39|0
1622717690000|2021-06-03 10:54:50|26474.46|26474.46|26474.22|26474.22|26474.46|26474.46|26474.22|26474.22|0
1622717720000|2021-06-03 10:55:20|26474.94|26474.94|26474.22|26474.22|26474.94|26474.94|26474.22|26474.22|0
1622717730000|2021-06-03 10:55:30|26473.98|26473.98|26473.98|26473.98|26473.98|26473.98|26473.98|26473.98|0
1622717770000|2021-06-03 10:56:10|26477.51|26477.51|26477.51|26477.51|26477.51|26477.51|26477.51|26477.51|0
1622717780000|2021-06-03 10:56:20|26473.98|26473.98|26470.44|26470.44|26473.98|26473.98|26470.44|26470.44|0
1622717790000|2021-06-03 10:56:30|26466.91|26466.91|26466.91|26466.91|26466.91|26466.91|26466.91|26466.91|0
1622717840000|2021-06-03 10:57:20|26466.66|26466.66|26466.66|26466.66|26466.66|26466.66|26466.66|26466.66|0
1622717850000|2021-06-03 10:57:30|26463.13|26463.13|26459.59|26459.59|26463.13|26463.13|26459.59|26459.59|0
1622717870000|2021-06-03 10:57:50|26456.06|26456.06|26451.92|26451.92|26456.06|26456.06|26451.92|26451.92|0
1622717900000|2021-06-03 10:58:20|26452.52|26452.52|26452.52|26452.52|26453.12|26453.12|26452.52|26452.52|0
1622717910000|2021-06-03 10:58:30|26441.92|26441.92|26441.92|26441.92|26441.92|26441.92|26441.92|26441.92|0
1622717920000|2021-06-03 10:58:40|26445.45|26445.45|26445.45|26445.45|26445.45|26445.45|26445.45|26445.45|0
1622717940000|2021-06-03 10:59:00|26452.52|26452.52|26452.52|26452.52|26452.52|26452.52|26452.52|26452.52|0
1622717970000|2021-06-03 10:59:30|26456.06|26456.06|26457.26|26457.26|26457.26|26457.26|26456.06|26456.06|0
1622718000000|2021-06-03 11:00:00|26457.86|26457.86|26457.26|26457.26|26457.86|26457.86|26457.26|26457.26|0
1622718050000|2021-06-03 11:00:50|26457.86|26457.86|26457.86|26457.86|26457.86|26457.86|26457.86|26457.86|0
1622718100000|2021-06-03 11:01:40|26458.58|26458.58|26465.65|26465.65|26465.65|26465.65|26458.58|26458.58|0
1622718170000|2021-06-03 11:02:50|26465.05|26465.05|26465.05|26465.05|26465.05|26465.05|26465.05|26465.05|0
1622718190000|2021-06-03 11:03:10|26461.52|26461.52|26461.76|26461.76|26461.76|26461.76|26461.52|26461.52|0
1622718250000|2021-06-03 11:04:10|26461.52|26461.52|26457.98|26457.98|26461.52|26461.52|26454.45|26454.45|0
1622718280000|2021-06-03 11:04:40|26461.52|26461.52|26465.05|26465.05|26465.05|26465.05|26461.52|26461.52|0
1622718390000|2021-06-03 11:06:30|26465.3|26465.3|26465.05|26465.05|26465.3|26465.3|26465.05|26465.05|0
1622718400000|2021-06-03 11:06:40|26461.52|26461.52|26461.52|26461.52|26461.52|26461.52|26461.52|26461.52|0
1622718430000|2021-06-03 11:07:10|26454.45|26454.45|26454.45|26454.45|26454.45|26454.45|26454.45|26454.45|0
1622718540000|2021-06-03 11:09:00|26461.52|26461.52|26457.98|26457.98|26461.52|26461.52|26457.98|26457.98|0
1622718600000|2021-06-03 11:10:00|26458.47|26458.47|26458.47|26458.47|26458.47|26458.47|26458.47|26458.47|0
1622718620000|2021-06-03 11:10:20|26458.71|26458.71|26458.71|26458.71|26458.71|26458.71|26458.71|26458.71|0
1622718660000|2021-06-03 11:11:00|26458.47|26458.47|26457.5|26457.5|26458.47|26458.47|26457.26|26457.26|0
1622718670000|2021-06-03 11:11:10|26461.04|26461.04|26461.04|26461.04|26461.04|26461.04|26461.04|26461.04|0
1622718680000|2021-06-03 11:11:20|26464.57|26464.57|26464.57|26464.57|26464.57|26464.57|26464.57|26464.57|0
1622718690000|2021-06-03 11:11:30|26464.33|26464.33|26464.33|26464.33|26464.33|26464.33|26464.33|26464.33|0
1622718710000|2021-06-03 11:11:50|26464.93|26464.93|26464.93|26464.93|26464.93|26464.93|26464.93|26464.93|0
1622718720000|2021-06-03 11:12:00|26464.33|26464.33|26464.33|26464.33|26464.33|26464.33|26464.33|26464.33|0
1622718730000|2021-06-03 11:12:10|26463.73|26463.73|26463.73|26463.73|26463.73|26463.73|26463.73|26463.73|0
1622718740000|2021-06-03 11:12:20|26460.19|26460.19|26453.12|26453.12|26460.19|26460.19|26449.59|26449.59|0
1622718750000|2021-06-03 11:12:30|26456.66|26456.66|26456.66|26456.66|26456.66|26456.66|26456.66|26456.66|0
1622718790000|2021-06-03 11:13:10|26460.19|26460.19|26460.19|26460.19|26460.19|26460.19|26460.19|26460.19|0
1622718810000|2021-06-03 11:13:30|26463.73|26463.73|26470.8|26470.8|26470.8|26470.8|26463.73|26463.73|0
1622718830000|2021-06-03 11:13:50|26471.76|26471.76|26471.76|26471.76|26471.76|26471.76|26471.76|26471.76|0
1622718860000|2021-06-03 11:14:20|26472.01|26472.01|26470.92|26470.92|26472.01|26472.01|26470.92|26470.92|0
1622718890000|2021-06-03 11:14:50|26474.46|26474.46|26473.98|26473.98|26474.46|26474.46|26473.98|26473.98|0
1622718900000|2021-06-03 11:15:00|26473.57|26473.57|26473.57|26473.57|26473.57|26473.57|26473.57|26473.57|0
1622718960000|2021-06-03 11:16:00|26473.98|26473.98|26473.98|26473.98|26473.98|26473.98|26473.98|26473.98|0
1622718970000|2021-06-03 11:16:10|26470.44|26470.44|26470.44|26470.44|26470.44|26470.44|26470.44|26470.44|0
1622719000000|2021-06-03 11:16:40|26473.98|26473.98|26473.98|26473.98|26473.98|26473.98|26473.98|26473.98|0
1622719100000|2021-06-03 11:18:20|26470.44|26470.44|26466.91|26466.91|26470.44|26470.44|26466.91|26466.91|0
1622719110000|2021-06-03 11:18:30|26468.11|26468.11|26471.64|26471.64|26471.64|26471.64|26468.11|26468.11|0
1622719120000|2021-06-03 11:18:40|26472.61|26472.61|26472.61|26472.61|26472.61|26472.61|26472.61|26472.61|0
1622719180000|2021-06-03 11:19:40|26469.07|26469.07|26469.07|26469.07|26469.07|26469.07|26469.07|26469.07|0
1622719190000|2021-06-03 11:19:50|26467.87|26467.87|26467.87|26467.87|26467.87|26467.87|26467.87|26467.87|0
1622719200000|2021-06-03 11:20:00|26464.34|26464.34|26464.34|26464.34|26464.34|26464.34|26464.34|26464.34|0
1622719210000|2021-06-03 11:20:10|26460.8|26460.8|26460.8|26460.8|26460.8|26460.8|26460.8|26460.8|0
1622719230000|2021-06-03 11:20:30|26457.27|26457.27|26457.27|26457.27|26457.27|26457.27|26457.27|26457.27|0
1622719250000|2021-06-03 11:20:50|26457.87|26457.87|26457.27|26457.27|26457.87|26457.87|26457.27|26457.27|0
1622719260000|2021-06-03 11:21:00|26460.8|26460.8|26457.27|26457.27|26460.8|26460.8|26457.27|26457.27|0
1622719350000|2021-06-03 11:22:30|26457.51|26457.51|26457.62|26457.62|26457.62|26457.62|26456.78|26456.78|0
1622719370000|2021-06-03 11:22:50|26457.87|26457.87|26457.87|26457.87|26457.87|26457.87|26457.87|26457.87|0
1622719380000|2021-06-03 11:23:00|26456.9|26456.9|26457.87|26457.87|26457.87|26457.87|26456.9|26456.9|0
1622719390000|2021-06-03 11:23:10|26457.46|26457.46|26449.98|26449.98|26457.46|26457.46|26449.98|26449.98|0
1622719430000|2021-06-03 11:23:50|26442.91|26442.91|26442.91|26442.91|26442.91|26442.91|26442.91|26442.91|0
1622719450000|2021-06-03 11:24:10|26449.98|26449.98|26453.51|26453.51|26453.51|26453.51|26449.98|26449.98|0
1622719500000|2021-06-03 11:25:00|26457.05|26457.05|26457.05|26457.05|26457.05|26457.05|26457.05|26457.05|0
1622719540000|2021-06-03 11:25:40|26457.29|26457.29|26464.36|26464.36|26464.36|26464.36|26457.29|26457.29|0
1622719550000|2021-06-03 11:25:50|26464.12|26464.12|26464.12|26464.12|26464.12|26464.12|26464.12|26464.12|0
1622719580000|2021-06-03 11:26:20|26460.58|26460.58|26460.58|26460.58|26460.58|26460.58|26460.58|26460.58|0
1622719640000|2021-06-03 11:27:20|26467.65|26467.65|26467.65|26467.65|26467.65|26467.65|26467.65|26467.65|0
1622719660000|2021-06-03 11:27:40|26467.89|26467.89|26467.89|26467.89|26467.89|26467.89|26467.89|26467.89|0
1622719680000|2021-06-03 11:28:00|26468.13|26468.13|26468.13|26468.13|26468.13|26468.13|26468.13|26468.13|0
1622719710000|2021-06-03 11:28:30|26471.67|26471.67|26471.67|26471.67|26471.67|26471.67|26471.67|26471.67|0
1622719720000|2021-06-03 11:28:40|26464.6|26464.6|26453.99|26453.99|26464.6|26464.6|26453.99|26453.99|0
1622719740000|2021-06-03 11:29:00|26453.39|26453.39|26453.39|26453.39|26453.39|26453.39|26453.39|26453.39|0
1622719750000|2021-06-03 11:29:10|26453.99|26453.99|26453.99|26453.99|26453.99|26453.99|26453.99|26453.99|0
1622719760000|2021-06-03 11:29:20|26450.46|26450.46|26431.58|26431.58|26450.46|26450.46|26431.58|26431.58|0
1622719770000|2021-06-03 11:29:30|26435.12|26435.12|26435.12|26435.12|26435.12|26435.12|26435.12|26435.12|0
1622719790000|2021-06-03 11:29:50|26434.71|26434.71|26434.71|26434.71|26434.71|26434.71|26434.71|26434.71|0
1622719800000|2021-06-03 11:30:00|26431.17|26431.17|26430.57|26430.57|26431.17|26431.17|26430.57|26430.57|0
1622719820000|2021-06-03 11:30:20|26427.04|26427.04|26423.5|26423.5|26427.04|26427.04|26423.5|26423.5|0
1622719830000|2021-06-03 11:30:30|26416.43|26416.43|26423.26|26423.26|26423.26|26423.26|26416.43|26416.43|0
1622719850000|2021-06-03 11:30:50|26423.86|26423.86|26423.86|26423.86|26423.86|26423.86|26423.86|26423.86|0
1622719860000|2021-06-03 11:31:00|26438|26438|26438|26438|26438|26438|26438|26438|0
1622719890000|2021-06-03 11:31:30|26441.54|26441.54|26441.54|26441.54|26441.54|26441.54|26441.54|26441.54|0
1622719920000|2021-06-03 11:32:00|26440.81|26440.81|26440.81|26440.81|26441.54|26441.54|26440.81|26440.81|0
1622719930000|2021-06-03 11:32:10|26441.54|26441.54|26442.14|26442.14|26442.14|26442.14|26441.54|26441.54|0
1622719950000|2021-06-03 11:32:30|26438.6|26438.6|26435.07|26435.07|26438.6|26438.6|26435.07|26435.07|0
1622719990000|2021-06-03 11:33:10|26438.6|26438.6|26438|26438|26438.6|26438.6|26438|26438|0
1622720010000|2021-06-03 11:33:30|26441.54|26441.54|26441.54|26441.54|26441.54|26441.54|26441.54|26441.54|0
1622720060000|2021-06-03 11:34:20|26448.61|26448.61|26448.61|26448.61|26448.61|26448.61|26448.61|26448.61|0
1622720070000|2021-06-03 11:34:30|26448.85|26448.85|26448.85|26448.85|26448.85|26448.85|26448.85|26448.85|0
1622720080000|2021-06-03 11:34:40|26449.09|26449.09|26449.09|26449.09|26449.09|26449.09|26449.09|26449.09|0
1622720100000|2021-06-03 11:35:00|26449.5|26449.5|26449.5|26449.5|26449.5|26449.5|26449.5|26449.5|0
1622720110000|2021-06-03 11:35:10|26445.96|26445.96|26444.76|26444.76|26445.96|26445.96|26444.76|26444.76|0
1622720120000|2021-06-03 11:35:20|26444.52|26444.52|26444.52|26444.52|26444.52|26444.52|26444.52|26444.52|0
1622720130000|2021-06-03 11:35:30|26444.28|26444.28|26444.28|26444.28|26444.28|26444.28|26444.28|26444.28|0
1622720160000|2021-06-03 11:36:00|26447.81|26447.81|26454.89|26454.89|26454.89|26454.89|26447.81|26447.81|0
1622720170000|2021-06-03 11:36:10|26455.49|26455.49|26455.49|26455.49|26455.49|26455.49|26455.49|26455.49|0
1622720200000|2021-06-03 11:36:40|26456.09|26456.09|26455.6|26455.6|26456.33|26456.33|26455.6|26455.6|0
1622720220000|2021-06-03 11:37:00|26462.67|26462.67|26462.67|26462.67|26462.67|26462.67|26462.67|26462.67|0
1622720250000|2021-06-03 11:37:30|26463.16|26463.16|26463.16|26463.16|26463.16|26463.16|26463.16|26463.16|0
1622720260000|2021-06-03 11:37:40|26466.69|26466.69|26466.69|26466.69|26466.69|26466.69|26466.69|26466.69|0
1622720280000|2021-06-03 11:38:00|26459.62|26459.62|26456.09|26456.09|26459.62|26459.62|26456.09|26456.09|0
1622720290000|2021-06-03 11:38:10|26459.62|26459.62|26459.62|26459.62|26459.62|26459.62|26459.62|26459.62|0
1622720340000|2021-06-03 11:39:00|26456.09|26456.09|26455.68|26455.68|26456.09|26456.09|26455.68|26455.68|0
1622720380000|2021-06-03 11:39:40|26455.08|26455.08|26455.08|26455.08|26455.08|26455.08|26455.08|26455.08|0
1622720390000|2021-06-03 11:39:50|26454.83|26454.83|26454.83|26454.83|26454.83|26454.83|26454.83|26454.83|0
1622720410000|2021-06-03 11:40:10|26451.3|26451.3|26447.76|26447.76|26451.3|26451.3|26447.76|26447.76|0
1622720430000|2021-06-03 11:40:30|26444.23|26444.23|26444.23|26444.23|26444.23|26444.23|26444.23|26444.23|0
1622720500000|2021-06-03 11:41:40|26440.69|26440.69|26440.69|26440.69|26440.69|26440.69|26440.69|26440.69|0
1622720530000|2021-06-03 11:42:10|26441.1|26441.1|26441.1|26441.1|26441.1|26441.1|26441.1|26441.1|0
1622720560000|2021-06-03 11:42:40|26441.83|26441.83|26441.83|26441.83|26441.83|26441.83|26441.83|26441.83|0
1622720590000|2021-06-03 11:43:10|26441.42|26441.42|26441.42|26441.42|26441.42|26441.42|26441.42|26441.42|0
1622720620000|2021-06-03 11:43:40|26444.95|26444.95|26444.95|26444.95|26444.95|26444.95|26444.95|26444.95|0
1622720650000|2021-06-03 11:44:10|26445.55|26445.55|26445.55|26445.55|26445.55|26445.55|26445.55|26445.55|0
1622720680000|2021-06-03 11:44:40|26446.15|26446.15|26446.15|26446.15|26446.15|26446.15|26446.15|26446.15|0
1622720690000|2021-06-03 11:44:50|26445.67|26445.67|26445.67|26445.67|26445.67|26445.67|26445.67|26445.67|0
1622720700000|2021-06-03 11:45:00|26442.14|26442.14|26438.6|26438.6|26442.14|26442.14|26438.6|26438.6|0
1622720740000|2021-06-03 11:45:40|26438|26438|26438|26438|26438|26438|26438|26438|0
1622720770000|2021-06-03 11:46:10|26434.22|26434.22|26432.66|26432.66|26434.22|26434.22|26432.66|26432.66|0
1622720840000|2021-06-03 11:47:20|26429.12|26429.12|26429.12|26429.12|26429.12|26429.12|26429.12|26429.12|0
1622720880000|2021-06-03 11:48:00|26428.88|26428.88|26428.88|26428.88|26428.88|26428.88|26428.88|26428.88|0
1622720950000|2021-06-03 11:49:10|26429.12|26429.12|26429.12|26429.12|26429.12|26429.12|26429.12|26429.12|0
1622720990000|2021-06-03 11:49:50|26428.88|26428.88|26428.88|26428.88|26428.88|26428.88|26428.88|26428.88|0
1622721000000|2021-06-03 11:50:00|26425.35|26425.35|26425.35|26425.35|26425.35|26425.35|26425.35|26425.35|0
1622721010000|2021-06-03 11:50:10|26418.28|26418.28|26418.28|26418.28|26418.28|26418.28|26418.28|26418.28|0
1622721020000|2021-06-03 11:50:20|26411.21|26411.21|26421.4|26421.4|26421.4|26421.4|26410.8|26410.8|0
1622721050000|2021-06-03 11:50:50|26421.81|26421.81|26421.81|26421.81|26421.81|26421.81|26421.81|26421.81|0
1622721060000|2021-06-03 11:51:00|26425.35|26425.35|26432.42|26432.42|26432.42|26432.42|26425.35|26425.35|0
1622721070000|2021-06-03 11:51:10|26435.95|26435.95|26446.56|26446.56|26446.56|26446.56|26435.95|26435.95|0
1622721080000|2021-06-03 11:51:20|26443.02|26443.02|26443.02|26443.02|26443.02|26443.02|26443.02|26443.02|0
1622721090000|2021-06-03 11:51:30|26439.49|26439.49|26439.49|26439.49|26439.49|26439.49|26435.95|26435.95|0
1622721110000|2021-06-03 11:51:50|26435.95|26435.95|26435.95|26435.95|26435.95|26435.95|26435.95|26435.95|0
1622721140000|2021-06-03 11:52:20|26436.55|26436.55|26436.55|26436.55|26436.55|26436.55|26436.55|26436.55|0
1622721150000|2021-06-03 11:52:30|26437.15|26437.15|26437.15|26437.15|26437.15|26437.15|26437.15|26437.15|0
1622721170000|2021-06-03 11:52:50|26440.69|26440.69|26440.69|26440.69|26440.69|26440.69|26440.69|26440.69|0
1622721230000|2021-06-03 11:53:50|26440.21|26440.21|26443.74|26443.74|26443.74|26443.74|26440.21|26440.21|0
1622721240000|2021-06-03 11:54:00|26440.21|26440.21|26440.21|26440.21|26440.21|26440.21|26440.21|26440.21|0
1622721260000|2021-06-03 11:54:20|26439.72|26439.72|26439.72|26439.72|26439.72|26439.72|26439.72|26439.72|0
1622721290000|2021-06-03 11:54:50|26443.26|26443.26|26443.26|26443.26|26443.26|26443.26|26443.26|26443.26|0
1622721300000|2021-06-03 11:55:00|26446.79|26446.79|26446.79|26446.79|26446.79|26446.79|26446.79|26446.79|0
1622721340000|2021-06-03 11:55:40|26450.33|26450.33|26450.33|26450.33|26450.33|26450.33|26450.33|26450.33|0
1622721360000|2021-06-03 11:56:00|26453.86|26453.86|26450.33|26450.33|26453.86|26453.86|26450.33|26450.33|0
1622721380000|2021-06-03 11:56:20|26446.79|26446.79|26446.79|26446.79|26446.79|26446.79|26446.79|26446.79|0
1622721400000|2021-06-03 11:56:40|26447.28|26447.28|26447.28|26447.28|26447.28|26447.28|26447.28|26447.28|0
1622721420000|2021-06-03 11:57:00|26447.03|26447.03|26450.57|26450.57|26450.57|26450.57|26447.03|26447.03|0
1622721440000|2021-06-03 11:57:20|26450.16|26450.16|26450.16|26450.16|26450.16|26450.16|26450.16|26450.16|0
1622721460000|2021-06-03 11:57:40|26450.76|26450.76|26450.76|26450.76|26450.76|26450.76|26450.76|26450.76|0
1622721500000|2021-06-03 11:58:20|26450.16|26450.16|26450.16|26450.16|26450.16|26450.16|26450.16|26450.16|0
1622721510000|2021-06-03 11:58:30|26450.57|26450.57|26450.57|26450.57|26450.57|26450.57|26450.57|26450.57|0
1622721560000|2021-06-03 11:59:20|26457.64|26457.64|26457.64|26457.64|26457.64|26457.64|26457.64|26457.64|0
1622721600000|2021-06-03 12:00:00|26461.17|26461.17|26461.17|26461.17|26461.17|26461.17|26461.17|26461.17|0
1622721620000|2021-06-03 12:00:20|26457.64|26457.64|26457.04|26457.04|26457.64|26457.64|26457.04|26457.04|0
1622721650000|2021-06-03 12:00:50|26457.64|26457.64|26457.64|26457.64|26457.64|26457.64|26457.64|26457.64|0
1622721660000|2021-06-03 12:01:00|26458.61|26458.61|26458.61|26458.61|26458.61|26458.61|26458.61|26458.61|0
1622721680000|2021-06-03 12:01:20|26458|26458|26459.81|26459.81|26459.81|26459.81|26458|26458|0
1622721710000|2021-06-03 12:01:50|26456.27|26456.27|26456.27|26456.27|26456.27|26456.27|26456.27|26456.27|0
1622721730000|2021-06-03 12:02:10|26457|26457|26456.59|26456.59|26457|26457|26456.59|26456.59|0
1622721740000|2021-06-03 12:02:20|26455.99|26455.99|26448.91|26448.91|26455.99|26455.99|26448.91|26448.91|0
1622721780000|2021-06-03 12:03:00|26448.19|26448.19|26434.05|26434.05|26448.19|26448.19|26434.05|26434.05|0
1622721800000|2021-06-03 12:03:20|26434.46|26434.46|26433.86|26433.86|26434.46|26434.46|26433.86|26433.86|0
1622721810000|2021-06-03 12:03:30|26412.65|26412.65|26416.18|26416.18|26416.18|26416.18|26412.65|26412.65|0
1622721830000|2021-06-03 12:03:50|26415.36|26415.36|26415.36|26415.36|26415.36|26415.36|26415.36|26415.36|0
1622721840000|2021-06-03 12:04:00|26415.12|26415.12|26414.52|26414.52|26415.12|26415.12|26414.52|26414.52|0
1622721850000|2021-06-03 12:04:10|26414.76|26414.76|26414.76|26414.76|26414.76|26414.76|26414.76|26414.76|0
1622721860000|2021-06-03 12:04:20|26411.23|26411.23|26411.23|26411.23|26411.23|26411.23|26411.23|26411.23|0
1622721880000|2021-06-03 12:04:40|26407.69|26407.69|26407.69|26407.69|26407.69|26407.69|26407.69|26407.69|0
1622721890000|2021-06-03 12:04:50|26407.94|26407.94|26408.42|26408.42|26408.42|26408.42|26407.94|26407.94|0
1622721900000|2021-06-03 12:05:00|26411.95|26411.95|26426.09|26426.09|26426.09|26426.09|26411.95|26411.95|0
1622721910000|2021-06-03 12:05:10|26419.02|26419.02|26419.02|26419.02|26419.02|26419.02|26419.02|26419.02|0
1622721960000|2021-06-03 12:06:00|26415.49|26415.49|26422.56|26422.56|26422.56|26422.56|26415.49|26415.49|0
1622721970000|2021-06-03 12:06:10|26421.96|26421.96|26421.96|26421.96|26421.96|26421.96|26421.96|26421.96|0
1622721990000|2021-06-03 12:06:30|26421.23|26421.23|26421.23|26421.23|26421.23|26421.23|26421.23|26421.23|0
1622722050000|2021-06-03 12:07:30|26417.7|26417.7|26418.3|26418.3|26418.3|26418.3|26417.7|26417.7|0
1622722100000|2021-06-03 12:08:20|26407.69|26407.69|26407.69|26407.69|26407.69|26407.69|26407.69|26407.69|0
1622722110000|2021-06-03 12:08:30|26407.09|26407.09|26407.09|26407.09|26407.09|26407.09|26407.09|26407.09|0
1622722140000|2021-06-03 12:09:00|26410.63|26410.63|26421.23|26421.23|26421.23|26421.23|26410.63|26410.63|0
1622722150000|2021-06-03 12:09:10|26421.83|26421.83|26421.83|26421.83|26421.83|26421.83|26421.83|26421.83|0
1622722200000|2021-06-03 12:10:00|26422.24|26422.24|26422.24|26422.24|26422.24|26422.24|26422.24|26422.24|0
1622722250000|2021-06-03 12:10:50|26422.84|26422.84|26422.84|26422.84|26422.84|26422.84|26422.84|26422.84|0
1622722310000|2021-06-03 12:11:50|26423.25|26423.25|26423.25|26423.25|26423.25|26423.25|26423.25|26423.25|0
1622722340000|2021-06-03 12:12:20|26422.05|26422.05|26422.05|26422.05|26422.05|26422.05|26422.05|26422.05|0
1622722380000|2021-06-03 12:13:00|26422.54|26422.54|26421.57|26421.57|26422.54|26422.54|26421.57|26421.57|0
1622722470000|2021-06-03 12:14:30|26425.11|26425.11|26428.64|26428.64|26428.64|26428.64|26425.11|26425.11|0
1622722490000|2021-06-03 12:14:50|26428.23|26428.23|26431.77|26431.77|26431.77|26431.77|26428.23|26428.23|0
1622722500000|2021-06-03 12:15:00|26435.3|26435.3|26435.3|26435.3|26435.3|26435.3|26435.3|26435.3|0
1622722520000|2021-06-03 12:15:20|26435.71|26435.71|26436.31|26436.31|26436.31|26436.31|26435.71|26435.71|0
1622722530000|2021-06-03 12:15:30|26439.85|26439.85|26439.85|26439.85|26439.85|26439.85|26439.85|26439.85|0
1622722550000|2021-06-03 12:15:50|26440.45|26440.45|26440.45|26440.45|26440.45|26440.45|26440.45|26440.45|0
1622722570000|2021-06-03 12:16:10|26443.98|26443.98|26443.98|26443.98|26443.98|26443.98|26443.98|26443.98|0
1622722650000|2021-06-03 12:17:30|26440.45|26440.45|26436.91|26436.91|26440.45|26440.45|26436.91|26436.91|0
1622722680000|2021-06-03 12:18:00|26438.12|26438.12|26438.12|26438.12|26438.12|26438.12|26438.12|26438.12|0
1622722690000|2021-06-03 12:18:10|26437.39|26437.39|26437.39|26437.39|26437.39|26437.39|26437.39|26437.39|0
1622722730000|2021-06-03 12:18:50|26438|26438|26438|26438|26438|26438|26438|26438|0
1622722740000|2021-06-03 12:19:00|26441.53|26441.53|26462.74|26462.74|26462.74|26462.74|26441.53|26441.53|0
1622722750000|2021-06-03 12:19:10|26463.47|26463.47|26463.47|26463.47|26463.47|26463.47|26463.47|26463.47|0
1622722770000|2021-06-03 12:19:30|26464.19|26464.19|26463.95|26463.95|26464.19|26464.19|26463.95|26463.95|0
1622722790000|2021-06-03 12:19:50|26460.41|26460.41|26460.41|26460.41|26460.41|26460.41|26460.41|26460.41|0
1622722850000|2021-06-03 12:20:50|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|0
1622722860000|2021-06-03 12:21:00|26453.94|26453.94|26457.48|26457.48|26457.48|26457.48|26453.94|26453.94|0
1622722890000|2021-06-03 12:21:30|26464.55|26464.55|26464.55|26464.55|26464.55|26464.55|26464.55|26464.55|0
1622722900000|2021-06-03 12:21:40|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|0
1622722940000|2021-06-03 12:22:20|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|0
1622722960000|2021-06-03 12:22:40|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|26461.01|0
1622722980000|2021-06-03 12:23:00|26464.55|26464.55|26464.55|26464.55|26464.55|26464.55|26464.55|26464.55|0
1622722990000|2021-06-03 12:23:10|26468.08|26468.08|26461.01|26461.01|26468.08|26468.08|26461.01|26461.01|0
1622723010000|2021-06-03 12:23:30|26460.41|26460.41|26460.41|26460.41|26460.41|26460.41|26460.41|26460.41|0
1622723030000|2021-06-03 12:23:50|26459.81|26459.81|26459.81|26459.81|26459.81|26459.81|26459.81|26459.81|0
1622723040000|2021-06-03 12:24:00|26463.35|26463.35|26463.35|26463.35|26463.35|26463.35|26463.35|26463.35|0
1622723070000|2021-06-03 12:24:30|26463.95|26463.95|26463.95|26463.95|26463.95|26463.95|26463.95|26463.95|0
1622723080000|2021-06-03 12:24:40|26471.02|26471.02|26464.36|26464.36|26471.02|26471.02|26463.95|26463.95|0
1622723090000|2021-06-03 12:24:50|26460.82|26460.82|26464.36|26464.36|26464.36|26464.36|26460.82|26460.82|0
1622723100000|2021-06-03 12:25:00|26465.81|26465.81|26465.32|26465.32|26465.81|26465.81|26465.32|26465.32|0
1622723110000|2021-06-03 12:25:10|26475.93|26475.93|26486.53|26486.53|26486.53|26486.53|26472.39|26472.39|0
1622723130000|2021-06-03 12:25:30|26490.07|26490.07|26492.64|26492.64|26493.12|26493.12|26486.53|26486.53|0
1622723140000|2021-06-03 12:25:40|26489.1|26489.1|26485.57|26485.57|26489.1|26489.1|26485.57|26485.57|0
1622723150000|2021-06-03 12:25:50|26482.03|26482.03|26482.03|26482.03|26485.57|26485.57|26482.03|26482.03|0
1622723180000|2021-06-03 12:26:20|26478.5|26478.5|26478.5|26478.5|26478.5|26478.5|26478.5|26478.5|0
1622723220000|2021-06-03 12:27:00|26474.96|26474.96|26474.96|26474.96|26474.96|26474.96|26474.96|26474.96|0
1622723230000|2021-06-03 12:27:10|26478.5|26478.5|26478.5|26478.5|26478.5|26478.5|26478.5|26478.5|0
1622723240000|2021-06-03 12:27:20|26478.26|26478.26|26478.26|26478.26|26478.26|26478.26|26478.26|26478.26|0
1622723260000|2021-06-03 12:27:40|26478.5|26478.5|26471.43|26471.43|26478.5|26478.5|26471.43|26471.43|0
1622723280000|2021-06-03 12:28:00|26472.03|26472.03|26472.03|26472.03|26472.03|26472.03|26472.03|26472.03|0
1622723300000|2021-06-03 12:28:20|26464.96|26464.96|26461.42|26461.42|26464.96|26464.96|26461.42|26461.42|0
1622723310000|2021-06-03 12:28:30|26454.35|26454.35|26457.89|26457.89|26457.89|26457.89|26454.35|26454.35|0
1622723320000|2021-06-03 12:28:40|26461.42|26461.42|26461.42|26461.42|26461.42|26461.42|26461.42|26461.42|0
1622723390000|2021-06-03 12:29:50|26461.91|26461.91|26461.42|26461.42|26461.91|26461.91|26461.42|26461.42|0
1622723400000|2021-06-03 12:30:00|26460.7|26460.7|26460.7|26460.7|26460.7|26460.7|26460.7|26460.7|0
1622723410000|2021-06-03 12:30:10|26461.3|26461.3|26461.3|26461.3|26461.3|26461.3|26461.3|26461.3|0
1622723420000|2021-06-03 12:30:20|26454.23|26454.23|26454.23|26454.23|26454.23|26454.23|26454.23|26454.23|0
1622723430000|2021-06-03 12:30:30|26457.76|26457.76|26457.28|26457.28|26457.76|26457.76|26457.28|26457.28|0
1622723440000|2021-06-03 12:30:40|26456.8|26456.8|26456.8|26456.8|26456.8|26456.8|26456.8|26456.8|0
1622723490000|2021-06-03 12:31:30|26460.33|26460.33|26460.33|26460.33|26460.33|26460.33|26460.33|26460.33|0
1622723570000|2021-06-03 12:32:50|26460.74|26460.74|26460.74|26460.74|26460.74|26460.74|26460.74|26460.74|0
1622723590000|2021-06-03 12:33:10|26461.34|26461.34|26461.34|26461.34|26461.34|26461.34|26461.34|26461.34|0
1622723600000|2021-06-03 12:33:20|26468.41|26468.41|26468.41|26468.41|26468.41|26468.41|26468.41|26468.41|0
1622723610000|2021-06-03 12:33:30|26469.02|26469.02|26469.02|26469.02|26469.02|26469.02|26469.02|26469.02|0
1622723640000|2021-06-03 12:34:00|26472.55|26472.55|26472.55|26472.55|26472.55|26472.55|26472.55|26472.55|0
1622723650000|2021-06-03 12:34:10|26473.15|26473.15|26473.15|26473.15|26473.15|26473.15|26473.15|26473.15|0
1622723700000|2021-06-03 12:35:00|26473.63|26473.63|26473.63|26473.63|26473.63|26473.63|26473.63|26473.63|0
1622723740000|2021-06-03 12:35:40|26473.03|26473.03|26473.03|26473.03|26473.03|26473.03|26473.03|26473.03|0
1622723750000|2021-06-03 12:35:50|26469.5|26469.5|26466.56|26466.56|26469.5|26469.5|26465.96|26465.96|0
1622723760000|2021-06-03 12:36:00|26467.16|26467.16|26474.23|26474.23|26474.23|26474.23|26467.16|26467.16|0
1622723780000|2021-06-03 12:36:20|26474.48|26474.48|26474.48|26474.48|26474.48|26474.48|26474.48|26474.48|0
1622723790000|2021-06-03 12:36:30|26475.08|26475.08|26471.54|26471.54|26475.08|26475.08|26471.54|26471.54|0
1622723800000|2021-06-03 12:36:40|26470.94|26470.94|26470.94|26470.94|26470.94|26470.94|26470.94|26470.94|0
1622723820000|2021-06-03 12:37:00|26474.48|26474.48|26474.23|26474.23|26474.48|26474.48|26474.23|26474.23|0
1622723830000|2021-06-03 12:37:10|26481.3|26481.3|26484.84|26484.84|26484.84|26484.84|26481.3|26481.3|0
1622723850000|2021-06-03 12:37:30|26477.77|26477.77|26477.77|26477.77|26477.77|26477.77|26477.77|26477.77|0
1622723870000|2021-06-03 12:37:50|26477.17|26477.17|26477.17|26477.17|26477.17|26477.17|26477.17|26477.17|0
1622723920000|2021-06-03 12:38:40|26476.57|26476.57|26476.57|26476.57|26476.57|26476.57|26476.57|26476.57|0
1622723990000|2021-06-03 12:39:50|26473.03|26473.03|26473.03|26473.03|26473.03|26473.03|26473.03|26473.03|0
1622724000000|2021-06-03 12:40:00|26469.5|26469.5|26462.43|26462.43|26469.5|26469.5|26462.43|26462.43|0
1622724030000|2021-06-03 12:40:30|26469.5|26469.5|26473.27|26473.27|26473.27|26473.27|26469.5|26469.5|0
1622724070000|2021-06-03 12:41:10|26473.76|26473.76|26470.82|26470.82|26473.76|26473.76|26470.22|26470.22|0
1622724120000|2021-06-03 12:42:00|26474.36|26474.36|26474.36|26474.36|26474.36|26474.36|26474.36|26474.36|0
1622724160000|2021-06-03 12:42:40|26477.89|26477.89|26470.22|26470.22|26477.89|26477.89|26470.22|26470.22|0
1622724180000|2021-06-03 12:43:00|26466.69|26466.69|26466.69|26466.69|26466.69|26466.69|26466.69|26466.69|0
1622724220000|2021-06-03 12:43:40|26467.17|26467.17|26466.93|26466.93|26467.17|26467.17|26466.93|26466.93|0
1622724240000|2021-06-03 12:44:00|26474|26474|26474|26474|26474|26474|26474|26474|0
1622724250000|2021-06-03 12:44:10|26477.53|26477.53|26481.67|26481.67|26481.67|26481.67|26477.53|26477.53|0
1622724260000|2021-06-03 12:44:20|26481.91|26481.91|26481.43|26481.43|26481.91|26481.91|26481.43|26481.43|0
1622724280000|2021-06-03 12:44:40|26481.67|26481.67|26481.67|26481.67|26481.67|26481.67|26481.67|26481.67|0
1622724320000|2021-06-03 12:45:20|26478.13|26478.13|26478.13|26478.13|26478.13|26478.13|26478.13|26478.13|0
1622724340000|2021-06-03 12:45:40|26481.67|26481.67|26481.67|26481.67|26481.67|26481.67|26481.67|26481.67|0
1622724350000|2021-06-03 12:45:50|26482.27|26482.27|26492.88|26492.88|26492.88|26492.88|26482.27|26482.27|0
1622724370000|2021-06-03 12:46:10|26499.95|26499.95|26499.95|26499.95|26499.95|26499.95|26499.95|26499.95|0
1622724380000|2021-06-03 12:46:20|26499.7|26499.7|26499.7|26499.7|26499.7|26499.7|26499.7|26499.7|0
1622724390000|2021-06-03 12:46:30|26499.95|26499.95|26499.95|26499.95|26499.95|26499.95|26499.95|26499.95|0
1622724410000|2021-06-03 12:46:50|26496.41|26496.41|26496.17|26496.17|26496.41|26496.41|26496.17|26496.17|0
1622724450000|2021-06-03 12:47:30|26496.77|26496.77|26496.77|26496.77|26496.77|26496.77|26496.77|26496.77|0
1622724460000|2021-06-03 12:47:40|26507.38|26507.38|26507.38|26507.38|26507.38|26507.38|26507.38|26507.38|0
1622724480000|2021-06-03 12:48:00|26507.86|26507.86|26507.86|26507.86|26507.86|26507.86|26507.86|26507.86|0
1622724490000|2021-06-03 12:48:10|26504.32|26504.32|26504.32|26504.32|26504.32|26504.32|26504.32|26504.32|0
1622724510000|2021-06-03 12:48:30|26497.25|26497.25|26497.25|26497.25|26497.25|26497.25|26497.25|26497.25|0
1622724590000|2021-06-03 12:49:50|26497.01|26497.01|26497.01|26497.01|26497.01|26497.01|26497.01|26497.01|0
1622724660000|2021-06-03 12:51:00|26493.48|26493.48|26493.48|26493.48|26493.48|26493.48|26493.48|26493.48|0
1622724670000|2021-06-03 12:51:10|26493.89|26493.89|26493.89|26493.89|26493.89|26493.89|26493.89|26493.89|0
1622724680000|2021-06-03 12:51:20|26490.35|26490.35|26490.35|26490.35|26490.35|26490.35|26490.35|26490.35|0
1622724690000|2021-06-03 12:51:30|26489.75|26489.75|26489.15|26489.15|26489.75|26489.75|26489.15|26489.15|0
1622724700000|2021-06-03 12:51:40|26488.55|26488.55|26489.15|26489.15|26489.15|26489.15|26488.55|26488.55|0
1622724710000|2021-06-03 12:51:50|26485.61|26485.61|26485.61|26485.61|26485.61|26485.61|26485.61|26485.61|0
1622724730000|2021-06-03 12:52:10|26489.15|26489.15|26489.15|26489.15|26489.15|26489.15|26489.15|26489.15|0
1622724750000|2021-06-03 12:52:30|26489.75|26489.75|26490.35|26490.35|26490.35|26490.35|26489.75|26489.75|0
1622724770000|2021-06-03 12:52:50|26493.89|26493.89|26493.89|26493.89|26493.89|26493.89|26493.89|26493.89|0
1622724830000|2021-06-03 12:53:50|26497.42|26497.42|26504.49|26504.49|26504.49|26504.49|26497.42|26497.42|0
1622724840000|2021-06-03 12:54:00|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|26500.96|0
1622724910000|2021-06-03 12:55:10|26497.42|26497.42|26497.42|26497.42|26497.42|26497.42|26497.42|26497.42|0
1622724930000|2021-06-03 12:55:30|26496.82|26496.82|26496.82|26496.82|26496.82|26496.82|26496.82|26496.82|0
1622724960000|2021-06-03 12:56:00|26496.22|26496.22|26495.62|26495.62|26496.22|26496.22|26495.62|26495.62|0
1622724970000|2021-06-03 12:56:10|26492.08|26492.08|26492.08|26492.08|26492.08|26492.08|26492.08|26492.08|0
1622725020000|2021-06-03 12:57:00|26488.55|26488.55|26488.55|26488.55|26488.55|26488.55|26488.55|26488.55|0
1622725110000|2021-06-03 12:58:30|26485.01|26485.01|26477.94|26477.94|26485.01|26485.01|26477.94|26477.94|0
1622725140000|2021-06-03 12:59:00|26481.48|26481.48|26488.55|26488.55|26488.55|26488.55|26481.48|26481.48|0
1622725180000|2021-06-03 12:59:40|26485.01|26485.01|26485.01|26485.01|26485.01|26485.01|26485.01|26485.01|0
1622725200000|2021-06-03 13:00:00|26488.55|26488.55|26495.62|26495.62|26495.62|26495.62|26488.55|26488.55|0
1622725210000|2021-06-03 13:00:10|26499.15|26499.15|26499.15|26499.15|26499.15|26499.15|26499.15|26499.15|0
1622725220000|2021-06-03 13:00:20|26499.75|26499.75|26499.75|26499.75|26499.75|26499.75|26499.75|26499.75|0
1622725250000|2021-06-03 13:00:50|26496.22|26496.22|26499.75|26499.75|26499.75|26499.75|26496.22|26496.22|0
1622725270000|2021-06-03 13:01:10|26499.15|26499.15|26498.55|26498.55|26499.15|26499.15|26498.55|26498.55|0
1622725320000|2021-06-03 13:02:00|26495.02|26495.02|26498.55|26498.55|26498.55|26498.55|26495.02|26495.02|0
1622725330000|2021-06-03 13:02:10|26499.15|26499.15|26499.15|26499.15|26499.15|26499.15|26499.15|26499.15|0
1622725350000|2021-06-03 13:02:30|26499.75|26499.75|26499.75|26499.75|26499.75|26499.75|26499.75|26499.75|0
1622725360000|2021-06-03 13:02:40|26499.35|26499.35|26499.35|26499.35|26499.35|26499.35|26499.35|26499.35|0
1622725370000|2021-06-03 13:02:50|26506.42|26506.42|26506.42|26506.42|26506.42|26506.42|26506.42|26506.42|0
1622725420000|2021-06-03 13:03:40|26502.88|26502.88|26502.88|26502.88|26502.88|26502.88|26502.88|26502.88|0
1622725430000|2021-06-03 13:03:50|26495.81|26495.81|26495.81|26495.81|26495.81|26495.81|26495.81|26495.81|0
1622725440000|2021-06-03 13:04:00|26492.27|26492.27|26492.27|26492.27|26492.27|26492.27|26492.27|26492.27|0
1622725450000|2021-06-03 13:04:10|26492.88|26492.88|26492.88|26492.88|26492.88|26492.88|26492.88|26492.88|0
1622725470000|2021-06-03 13:04:30|26496.41|26496.41|26492.88|26492.88|26496.41|26496.41|26492.88|26492.88|0
1622725480000|2021-06-03 13:04:40|26499.95|26499.95|26503.48|26503.48|26503.48|26503.48|26499.95|26499.95|0
1622725500000|2021-06-03 13:05:00|26503.89|26503.89|26503.89|26503.89|26503.89|26503.89|26503.89|26503.89|0
1622725520000|2021-06-03 13:05:20|26508.25|26508.25|26508.25|26508.25|26508.25|26508.25|26508.25|26508.25|0
1622725550000|2021-06-03 13:05:50|26508.85|26508.85|26508.85|26508.85|26508.85|26508.85|26508.85|26508.85|0
1622725570000|2021-06-03 13:06:10|26505.31|26505.31|26505.31|26505.31|26505.31|26505.31|26505.31|26505.31|0
1622725590000|2021-06-03 13:06:30|26508.85|26508.85|26508.85|26508.85|26508.85|26508.85|26508.85|26508.85|0
1622725600000|2021-06-03 13:06:40|26505.31|26505.31|26508.85|26508.85|26508.85|26508.85|26505.31|26505.31|0
1622725610000|2021-06-03 13:06:50|26508.25|26508.25|26508.25|26508.25|26508.25|26508.25|26508.25|26508.25|0
1622725620000|2021-06-03 13:07:00|26504.71|26504.71|26504.71|26504.71|26504.71|26504.71|26504.71|26504.71|0
1622725670000|2021-06-03 13:07:50|26503.89|26503.89|26503.89|26503.89|26503.89|26503.89|26503.89|26503.89|0
1622725700000|2021-06-03 13:08:20|26504.13|26504.13|26504.13|26504.13|26504.13|26504.13|26504.13|26504.13|0
1622725710000|2021-06-03 13:08:30|26503.89|26503.89|26503.89|26503.89|26503.89|26503.89|26503.89|26503.89|0
1622725720000|2021-06-03 13:08:40|26504.3|26504.3|26504.54|26504.54|26504.54|26504.54|26504.3|26504.3|0
1622725760000|2021-06-03 13:09:20|26505.14|26505.14|26505.14|26505.14|26505.14|26505.14|26505.14|26505.14|0
1622725770000|2021-06-03 13:09:30|26512.21|26512.21|26512.21|26512.21|26512.21|26512.21|26512.21|26512.21|0
1622725780000|2021-06-03 13:09:40|26515.75|26515.75|26515.75|26515.75|26515.75|26515.75|26515.75|26515.75|0
1622725790000|2021-06-03 13:09:50|26515.99|26515.99|26515.99|26515.99|26515.99|26515.99|26515.99|26515.99|0
1622725810000|2021-06-03 13:10:10|26515.39|26515.39|26515.39|26515.39|26515.39|26515.39|26515.39|26515.39|0
1622725820000|2021-06-03 13:10:20|26522.46|26522.46|26519.52|26519.52|26522.46|26522.46|26518.92|26518.92|0
1622725900000|2021-06-03 13:11:40|26526.59|26526.59|26527.25|26527.25|26527.25|26527.25|26526.59|26526.59|0
1622725910000|2021-06-03 13:11:50|26530.78|26530.78|26530.78|26530.78|26530.78|26530.78|26530.78|26530.78|0
1622725970000|2021-06-03 13:12:50|26534.32|26534.32|26534.32|26534.32|26534.32|26534.32|26534.32|26534.32|0
1622726010000|2021-06-03 13:13:30|26534.92|26534.92|26534.92|26534.92|26534.92|26534.92|26534.92|26534.92|0
1622726040000|2021-06-03 13:14:00|26545.52|26545.52|26545.52|26545.52|26545.52|26545.52|26541.99|26541.99|0
1622726060000|2021-06-03 13:14:20|26549.06|26549.06|26549.06|26549.06|26549.06|26549.06|26549.06|26549.06|0
1622726090000|2021-06-03 13:14:50|26549.66|26549.66|26549.66|26549.66|26549.66|26549.66|26549.66|26549.66|0
1622726120000|2021-06-03 13:15:20|26553.19|26553.19|26553.19|26553.19|26553.19|26553.19|26553.19|26553.19|0
1622726130000|2021-06-03 13:15:30|26560.26|26560.26|26560.26|26560.26|26560.26|26560.26|26560.26|26560.26|0
1622726140000|2021-06-03 13:15:40|26556.73|26556.73|26556.73|26556.73|26556.73|26556.73|26556.73|26556.73|0
1622726160000|2021-06-03 13:16:00|26556.97|26556.97|26553.43|26553.43|26556.97|26556.97|26549.9|26549.9|0
1622726230000|2021-06-03 13:17:10|26553.84|26553.84|26553.24|26553.24|26553.84|26553.84|26553.24|26553.24|0
1622726250000|2021-06-03 13:17:30|26553.84|26553.84|26553.84|26553.84|26553.84|26553.84|26553.84|26553.84|0
1622726260000|2021-06-03 13:17:40|26560.91|26560.91|26560.91|26560.91|26560.91|26560.91|26560.91|26560.91|0
1622726270000|2021-06-03 13:17:50|26567.98|26567.98|26567.98|26567.98|26567.98|26567.98|26567.98|26567.98|0
1622726290000|2021-06-03 13:18:10|26575.05|26575.05|26575.05|26575.05|26575.05|26575.05|26575.05|26575.05|0
1622726330000|2021-06-03 13:18:50|26578.59|26578.59|26571.52|26571.52|26578.59|26578.59|26571.52|26571.52|0
1622726380000|2021-06-03 13:19:40|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|26571.28|0
1622726390000|2021-06-03 13:19:50|26570.79|26570.79|26570.79|26570.79|26570.79|26570.79|26570.79|26570.79|0
1622726400000|2021-06-03 13:20:00|26571.04|26571.04|26571.04|26571.04|26571.04|26571.04|26571.04|26571.04|0
1622726450000|2021-06-03 13:20:50|26571.64|26571.64|26571.64|26571.64|26571.64|26571.64|26571.64|26571.64|0
1622726460000|2021-06-03 13:21:00|26578.71|26578.71|26578.71|26578.71|26578.71|26578.71|26578.71|26578.71|0
1622726530000|2021-06-03 13:22:10|26582.24|26582.24|26582.24|26582.24|26582.24|26582.24|26582.24|26582.24|0
1622726560000|2021-06-03 13:22:40|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|0
1622726610000|2021-06-03 13:23:30|26589.31|26589.31|26589.31|26589.31|26589.31|26589.31|26589.31|26589.31|0
1622726630000|2021-06-03 13:23:50|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|0
1622726670000|2021-06-03 13:24:30|26592.85|26592.85|26592.85|26592.85|26592.85|26592.85|26592.85|26592.85|0
1622726680000|2021-06-03 13:24:40|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|0
1622726730000|2021-06-03 13:25:30|26589.31|26589.31|26589.31|26589.31|26589.31|26589.31|26589.31|26589.31|0
1622726740000|2021-06-03 13:25:40|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|26585.78|0
1622726750000|2021-06-03 13:25:50|26585.18|26585.18|26573.56|26573.56|26585.18|26585.18|26573.56|26573.56|0
1622726760000|2021-06-03 13:26:00|26577.1|26577.1|26577.1|26577.1|26577.1|26577.1|26577.1|26577.1|0
1622726780000|2021-06-03 13:26:20|26580.63|26580.63|26584.17|26584.17|26584.17|26584.17|26580.63|26580.63|0
1622726790000|2021-06-03 13:26:30|26580.63|26580.63|26577.1|26577.1|26580.63|26580.63|26577.1|26577.1|0
1622726850000|2021-06-03 13:27:30|26576.5|26576.5|26576.5|26576.5|26576.5|26576.5|26576.5|26576.5|0
1622726860000|2021-06-03 13:27:40|26580.03|26580.03|26580.03|26580.03|26580.03|26580.03|26580.03|26580.03|0
1622726870000|2021-06-03 13:27:50|26583.57|26583.57|26583.32|26583.32|26583.57|26583.57|26583.32|26583.32|0
1622726900000|2021-06-03 13:28:20|26579.79|26579.79|26579.79|26579.79|26579.79|26579.79|26579.79|26579.79|0
1622726910000|2021-06-03 13:28:30|26583.32|26583.32|26583.32|26583.32|26583.32|26583.32|26583.32|26583.32|0
1622726940000|2021-06-03 13:29:00|26583.08|26583.08|26579.55|26579.55|26583.08|26583.08|26579.55|26579.55|0
1622726950000|2021-06-03 13:29:10|26580.15|26580.15|26580.15|26580.15|26580.15|26580.15|26580.15|26580.15|0
1622726990000|2021-06-03 13:29:50|26583.68|26583.68|26580.15|26580.15|26583.68|26583.68|26580.15|26580.15|0
1622727000000|2021-06-03 13:30:00|26583.68|26583.68|26590.75|26590.75|26590.75|26590.75|26583.68|26583.68|0
1622727010000|2021-06-03 13:30:10|26597.82|26597.82|26597.82|26597.82|26604.89|26604.89|26597.82|26597.82|0
1622727020000|2021-06-03 13:30:20|26601.36|26601.36|26597.82|26597.82|26601.36|26601.36|26597.82|26597.82|0
1622727030000|2021-06-03 13:30:30|26594.29|26594.29|26594.29|26594.29|26597.82|26597.82|26594.29|26594.29|0
1622727050000|2021-06-03 13:30:50|26597.82|26597.82|26604.89|26604.89|26604.89|26604.89|26597.82|26597.82|0
1622727060000|2021-06-03 13:31:00|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|0
1622727070000|2021-06-03 13:31:10|26611.96|26611.96|26604.89|26604.89|26611.96|26611.96|26604.89|26604.89|0
1622727080000|2021-06-03 13:31:20|26608.43|26608.43|26597.82|26597.82|26608.43|26608.43|26597.82|26597.82|0
1622727090000|2021-06-03 13:31:30|26604.89|26604.89|26611.96|26611.96|26615.5|26615.5|26604.89|26604.89|0
1622727100000|2021-06-03 13:31:40|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|0
1622727110000|2021-06-03 13:31:50|26604.89|26604.89|26604.89|26604.89|26604.89|26604.89|26604.89|26604.89|0
1622727120000|2021-06-03 13:32:00|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|0
1622727140000|2021-06-03 13:32:20|26604.89|26604.89|26597.82|26597.82|26604.89|26604.89|26597.82|26597.82|0
1622727150000|2021-06-03 13:32:30|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|26608.43|0
1622727160000|2021-06-03 13:32:40|26604.89|26604.89|26597.82|26597.82|26604.89|26604.89|26597.82|26597.82|0
1622727170000|2021-06-03 13:32:50|26596.62|26596.62|26597.22|26597.22|26597.22|26597.22|26596.62|26596.62|0
1622727180000|2021-06-03 13:33:00|26593.69|26593.69|26593.69|26593.69|26593.69|26593.69|26593.69|26593.69|0
1622727210000|2021-06-03 13:33:30|26597.22|26597.22|26597.22|26597.22|26597.22|26597.22|26597.22|26597.22|0
1622727230000|2021-06-03 13:33:50|26600.76|26600.76|26607.83|26607.83|26607.83|26607.83|26600.76|26600.76|0
1622727240000|2021-06-03 13:34:00|26608.31|26608.31|26610.84|26610.84|26611.85|26611.85|26608.31|26608.31|0
1622727250000|2021-06-03 13:34:10|26621.44|26621.44|26624.98|26624.98|26624.98|26624.98|26621.44|26621.44|0
1622727260000|2021-06-03 13:34:20|26624.38|26624.38|26624.86|26624.86|26624.86|26624.86|26624.38|26624.38|0
1622727270000|2021-06-03 13:34:30|26631.93|26631.93|26639|26639|26639|26639|26631.93|26631.93|0
1622727280000|2021-06-03 13:34:40|26649.6|26649.6|26661.41|26661.41|26661.41|26661.41|26647.27|26647.27|0
1622727290000|2021-06-03 13:34:50|26668.48|26668.48|26664.94|26664.94|26668.48|26668.48|26661.41|26661.41|0
1622727300000|2021-06-03 13:35:00|26661.41|26661.41|26657.27|26657.27|26661.41|26661.41|26654.34|26654.34|0
1622727310000|2021-06-03 13:35:10|26657.87|26657.87|26654.34|26654.34|26657.87|26657.87|26654.34|26654.34|0
1622727320000|2021-06-03 13:35:20|26650.8|26650.8|26647.27|26647.27|26650.8|26650.8|26647.27|26647.27|0
1622727330000|2021-06-03 13:35:30|26643.73|26643.73|26643.73|26643.73|26643.73|26643.73|26643.73|26643.73|0
1622727350000|2021-06-03 13:35:50|26640.2|26640.2|26640.2|26640.2|26640.2|26640.2|26640.2|26640.2|0
1622727360000|2021-06-03 13:36:00|26643.73|26643.73|26647.27|26647.27|26647.27|26647.27|26643.73|26643.73|0
1622727370000|2021-06-03 13:36:10|26640.2|26640.2|26640.2|26640.2|26640.2|26640.2|26640.2|26640.2|0
1622727380000|2021-06-03 13:36:20|26643.73|26643.73|26643.73|26643.73|26643.73|26643.73|26643.73|26643.73|0
1622727410000|2021-06-03 13:36:50|26654.34|26654.34|26661.41|26661.41|26661.41|26661.41|26654.34|26654.34|0
1622727430000|2021-06-03 13:37:10|26668.48|26668.48|26661.41|26661.41|26668.48|26668.48|26661.41|26661.41|0
1622727450000|2021-06-03 13:37:30|26657.87|26657.87|26664.94|26664.94|26664.94|26664.94|26657.87|26657.87|0
1622727470000|2021-06-03 13:37:50|26668.48|26668.48|26668.48|26668.48|26668.48|26668.48|26668.48|26668.48|0
1622727490000|2021-06-03 13:38:10|26664.94|26664.94|26660.93|26660.93|26664.94|26664.94|26660.93|26660.93|0
1622727500000|2021-06-03 13:38:20|26664.46|26664.46|26664.46|26664.46|26671.53|26671.53|26664.46|26664.46|0
1622727510000|2021-06-03 13:38:30|26660.93|26660.93|26660.93|26660.93|26660.93|26660.93|26660.93|26660.93|0
1622727530000|2021-06-03 13:38:50|26657.39|26657.39|26657.39|26657.39|26657.39|26657.39|26657.39|26657.39|0
1622727540000|2021-06-03 13:39:00|26660.93|26660.93|26668|26668|26668|26668|26660.93|26660.93|0
1622727550000|2021-06-03 13:39:10|26671.53|26671.53|26664.46|26664.46|26671.53|26671.53|26664.46|26664.46|0
1622727590000|2021-06-03 13:39:50|26663.74|26663.74|26664.22|26664.22|26664.22|26664.22|26660.2|26660.2|0
1622727600000|2021-06-03 13:40:00|26667.76|26667.76|26667.76|26667.76|26667.76|26667.76|26667.76|26667.76|0
1622727610000|2021-06-03 13:40:10|26671.89|26671.89|26667.16|26667.16|26671.89|26671.89|26667.16|26667.16|0
1622727620000|2021-06-03 13:40:20|26670.69|26670.69|26670.69|26670.69|26670.69|26670.69|26670.69|26670.69|0
1622727630000|2021-06-03 13:40:30|26674.23|26674.23|26670.69|26670.69|26677.76|26677.76|26670.69|26670.69|0
1622727640000|2021-06-03 13:40:40|26674.23|26674.23|26674.23|26674.23|26674.23|26674.23|26674.23|26674.23|0
1622727670000|2021-06-03 13:41:10|26667.16|26667.16|26667.16|26667.16|26667.16|26667.16|26667.16|26667.16|0
1622727680000|2021-06-03 13:41:20|26670.69|26670.69|26674.23|26674.23|26674.23|26674.23|26670.69|26670.69|0
1622727700000|2021-06-03 13:41:40|26677.76|26677.76|26681.3|26681.3|26681.3|26681.3|26677.76|26677.76|0
1622727720000|2021-06-03 13:42:00|26677.76|26677.76|26677.76|26677.76|26677.76|26677.76|26677.76|26677.76|0
1622727760000|2021-06-03 13:42:40|26674.23|26674.23|26674.23|26674.23|26674.23|26674.23|26674.23|26674.23|0
1622727770000|2021-06-03 13:42:50|26677.76|26677.76|26677.76|26677.76|26677.76|26677.76|26677.76|26677.76|0
1622727780000|2021-06-03 13:43:00|26678.36|26678.36|26678.36|26678.36|26678.36|26678.36|26678.36|26678.36|0
1622727800000|2021-06-03 13:43:20|26674.83|26674.83|26674.83|26674.83|26674.83|26674.83|26674.83|26674.83|0
1622727810000|2021-06-03 13:43:30|26671.29|26671.29|26664.22|26664.22|26671.29|26671.29|26664.22|26664.22|0
1622727840000|2021-06-03 13:44:00|26667.76|26667.76|26666.91|26666.91|26667.76|26667.76|26666.31|26666.31|0
1622727850000|2021-06-03 13:44:10|26663.38|26663.38|26659.84|26659.84|26663.38|26663.38|26659.84|26659.84|0
1622727880000|2021-06-03 13:44:40|26659.6|26659.6|26659.6|26659.6|26659.6|26659.6|26659.6|26659.6|0
1622727890000|2021-06-03 13:44:50|26663.14|26663.14|26656.55|26656.55|26663.62|26663.62|26656.55|26656.55|0
1622727900000|2021-06-03 13:45:00|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|26656.14|0
1622727920000|2021-06-03 13:45:20|26649.07|26649.07|26652.61|26652.61|26666.75|26666.75|26649.07|26649.07|0
1622727950000|2021-06-03 13:45:50|26649.07|26649.07|26646.14|26646.14|26649.67|26649.67|26646.14|26646.14|0
1622727960000|2021-06-03 13:46:00|26642.6|26642.6|26646.14|26646.14|26646.14|26646.14|26642.6|26642.6|0
1622727970000|2021-06-03 13:46:10|26642.6|26642.6|26642.6|26642.6|26642.6|26642.6|26642.6|26642.6|0
1622727990000|2021-06-03 13:46:30|26646.14|26646.14|26646.14|26646.14|26646.14|26646.14|26646.14|26646.14|0
1622728000000|2021-06-03 13:46:40|26646.38|26646.38|26649.91|26649.91|26649.91|26649.91|26646.38|26646.38|0
1622728010000|2021-06-03 13:46:50|26649.67|26649.67|26649.67|26649.67|26649.67|26649.67|26649.67|26649.67|0
1622728020000|2021-06-03 13:47:00|26646.14|26646.14|26649.67|26649.67|26653.21|26653.21|26646.14|26646.14|0
1622728030000|2021-06-03 13:47:10|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|0
1622728070000|2021-06-03 13:47:50|26656.74|26656.74|26656.74|26656.74|26656.74|26656.74|26656.74|26656.74|0
1622728080000|2021-06-03 13:48:00|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|26653.21|0
1622728090000|2021-06-03 13:48:10|26656.74|26656.74|26656.74|26656.74|26656.74|26656.74|26656.74|26656.74|0
1622728100000|2021-06-03 13:48:20|26660.28|26660.28|26657.87|26657.87|26660.28|26660.28|26657.87|26657.87|0
1622728110000|2021-06-03 13:48:30|26654.34|26654.34|26650.56|26650.56|26657.87|26657.87|26650.56|26650.56|0
1622728120000|2021-06-03 13:48:40|26654.1|26654.1|26643.49|26643.49|26654.1|26654.1|26643.49|26643.49|0
1622728130000|2021-06-03 13:48:50|26636.42|26636.42|26643.73|26643.73|26643.73|26643.73|26636.42|26636.42|0
1622728140000|2021-06-03 13:49:00|26640.2|26640.2|26641.33|26641.33|26641.33|26641.33|26637.8|26637.8|0
1622728150000|2021-06-03 13:49:10|26648.4|26648.4|26641.93|26641.93|26648.4|26648.4|26640.73|26640.73|0
1622728170000|2021-06-03 13:49:30|26642.53|26642.53|26642.53|26642.53|26642.53|26642.53|26642.53|26642.53|0
1622728180000|2021-06-03 13:49:40|26643.13|26643.13|26647.08|26647.08|26654.15|26654.15|26643.13|26643.13|0
1622728200000|2021-06-03 13:50:00|26668.29|26668.29|26668.29|26668.29|26668.29|26668.29|26668.29|26668.29|0
1622728210000|2021-06-03 13:50:10|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|0
1622728220000|2021-06-03 13:50:20|26661.46|26661.46|26661.46|26661.46|26661.46|26661.46|26661.46|26661.46|0
1622728230000|2021-06-03 13:50:30|26672.06|26672.06|26672.06|26672.06|26672.06|26672.06|26672.06|26672.06|0
1622728280000|2021-06-03 13:51:20|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|0
1622728300000|2021-06-03 13:51:40|26675.6|26675.6|26672.06|26672.06|26675.6|26675.6|26672.06|26672.06|0
1622728320000|2021-06-03 13:52:00|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|0
1622728340000|2021-06-03 13:52:20|26682.67|26682.67|26682.67|26682.67|26682.67|26682.67|26682.67|26682.67|0
1622728380000|2021-06-03 13:53:00|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|0
1622728410000|2021-06-03 13:53:30|26682.67|26682.67|26682.67|26682.67|26682.67|26682.67|26682.67|26682.67|0
1622728430000|2021-06-03 13:53:50|26679.13|26679.13|26682.67|26682.67|26682.67|26682.67|26679.13|26679.13|0
1622728440000|2021-06-03 13:54:00|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|0
1622728450000|2021-06-03 13:54:10|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|0
1622728470000|2021-06-03 13:54:30|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|26675.6|0
1622728480000|2021-06-03 13:54:40|26672.06|26672.06|26672.06|26672.06|26672.06|26672.06|26672.06|26672.06|0
1622728500000|2021-06-03 13:55:00|26668.53|26668.53|26653.98|26653.98|26668.53|26668.53|26653.98|26653.98|0
1622728510000|2021-06-03 13:55:10|26657.51|26657.51|26657.51|26657.51|26657.51|26657.51|26657.51|26657.51|0
1622728520000|2021-06-03 13:55:20|26653.98|26653.98|26653.98|26653.98|26653.98|26653.98|26653.98|26653.98|0
1622728530000|2021-06-03 13:55:30|26650.44|26650.44|26650.44|26650.44|26650.44|26650.44|26650.44|26650.44|0
1622728540000|2021-06-03 13:55:40|26653.98|26653.98|26653.98|26653.98|26653.98|26653.98|26653.98|26653.98|0
1622728550000|2021-06-03 13:55:50|26658.11|26658.11|26654.58|26654.58|26658.11|26658.11|26654.58|26654.58|0
1622728560000|2021-06-03 13:56:00|26651.04|26651.04|26651.04|26651.04|26651.04|26651.04|26651.04|26651.04|0
1622728590000|2021-06-03 13:56:30|26654.58|26654.58|26658.11|26658.11|26658.11|26658.11|26654.58|26654.58|0
1622728620000|2021-06-03 13:57:00|26657.87|26657.87|26657.87|26657.87|26657.87|26657.87|26657.39|26657.39|0
1622728640000|2021-06-03 13:57:20|26661.41|26661.41|26661.41|26661.41|26661.41|26661.41|26661.41|26661.41|0
1622728660000|2021-06-03 13:57:40|26657.87|26657.87|26654.34|26654.34|26657.87|26657.87|26654.34|26654.34|0
1622728670000|2021-06-03 13:57:50|26650.8|26650.8|26650.8|26650.8|26650.8|26650.8|26650.8|26650.8|0
1622728690000|2021-06-03 13:58:10|26654.34|26654.34|26654.34|26654.34|26654.34|26654.34|26654.34|26654.34|0
1622728720000|2021-06-03 13:58:40|26657.87|26657.87|26661.41|26661.41|26661.41|26661.41|26657.87|26657.87|0
1622728780000|2021-06-03 13:59:40|26661.82|26661.82|26665.35|26665.35|26665.35|26665.35|26661.82|26661.82|0
1622728810000|2021-06-03 14:00:10|26668.89|26668.89|26668.89|26668.89|26668.89|26668.89|26668.89|26668.89|0
1622728820000|2021-06-03 14:00:20|26669.49|26669.49|26669.49|26669.49|26669.49|26669.49|26669.49|26669.49|0
1622728840000|2021-06-03 14:00:40|26673.02|26673.02|26673.02|26673.02|26673.02|26673.02|26673.02|26673.02|0
1622728860000|2021-06-03 14:01:00|26676.56|26676.56|26680.09|26680.09|26680.09|26680.09|26676.56|26676.56|0
1622728870000|2021-06-03 14:01:10|26679.68|26679.68|26679.44|26679.44|26679.68|26679.68|26679.44|26679.44|0
1622728880000|2021-06-03 14:01:20|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|26682.98|0
1622728900000|2021-06-03 14:01:40|26683.58|26683.58|26683.58|26683.58|26683.58|26683.58|26683.58|26683.58|0
1622728910000|2021-06-03 14:01:50|26687.11|26687.11|26687.11|26687.11|26687.11|26687.11|26687.11|26687.11|0
1622728920000|2021-06-03 14:02:00|26683.58|26683.58|26676.51|26676.51|26683.58|26683.58|26676.51|26676.51|0
1622728930000|2021-06-03 14:02:10|26672.97|26672.97|26672.97|26672.97|26672.97|26672.97|26672.97|26672.97|0
1622728940000|2021-06-03 14:02:20|26672.37|26672.37|26672.37|26672.37|26672.37|26672.37|26672.37|26672.37|0
1622728950000|2021-06-03 14:02:30|26675.91|26675.91|26675.91|26675.91|26675.91|26675.91|26675.91|26675.91|0
1622728960000|2021-06-03 14:02:40|26672.37|26672.37|26675.43|26675.43|26675.43|26675.43|26671.89|26671.89|0
1622728970000|2021-06-03 14:02:50|26675.18|26675.18|26675.18|26675.18|26675.18|26675.18|26675.18|26675.18|0
1622728990000|2021-06-03 14:03:10|26674.94|26674.94|26674.94|26674.94|26674.94|26674.94|26674.94|26674.94|0
1622729000000|2021-06-03 14:03:20|26675.43|26675.43|26675.43|26675.43|26675.43|26675.43|26675.43|26675.43|0
1622729010000|2021-06-03 14:03:30|26675.67|26675.67|26679.2|26679.2|26679.2|26679.2|26675.67|26675.67|0
1622729020000|2021-06-03 14:03:40|26679.44|26679.44|26679.2|26679.2|26679.44|26679.44|26679.2|26679.2|0
1622729040000|2021-06-03 14:04:00|26675.67|26675.67|26679.2|26679.2|26679.2|26679.2|26675.67|26675.67|0
1622729060000|2021-06-03 14:04:20|26679.61|26679.61|26679.61|26679.61|26679.61|26679.61|26679.61|26679.61|0
1622729080000|2021-06-03 14:04:40|26683.15|26683.15|26683.15|26683.15|26683.15|26683.15|26683.15|26683.15|0
1622729100000|2021-06-03 14:05:00|26676.08|26676.08|26672.54|26672.54|26676.08|26676.08|26672.54|26672.54|0
1622729110000|2021-06-03 14:05:10|26672.13|26672.13|26679.2|26679.2|26679.2|26679.2|26672.13|26672.13|0
1622729120000|2021-06-03 14:05:20|26672.13|26672.13|26679.2|26679.2|26679.2|26679.2|26672.13|26672.13|0
1622729130000|2021-06-03 14:05:30|26682.74|26682.74|26682.74|26682.74|26682.74|26682.74|26682.74|26682.74|0
1622729170000|2021-06-03 14:06:10|26686.27|26686.27|26682.74|26682.74|26686.27|26686.27|26682.74|26682.74|0
1622729180000|2021-06-03 14:06:20|26682.14|26682.14|26678.6|26678.6|26682.14|26682.14|26678.6|26678.6|0
1622729190000|2021-06-03 14:06:30|26678|26678|26685.07|26685.07|26685.07|26685.07|26678|26678|0
1622729200000|2021-06-03 14:06:40|26681.54|26681.54|26681.54|26681.54|26681.54|26681.54|26681.54|26681.54|0
1622729210000|2021-06-03 14:06:50|26678|26678|26678|26678|26688.61|26688.61|26678|26678|0
1622729220000|2021-06-03 14:07:00|26685.07|26685.07|26688.61|26688.61|26688.61|26688.61|26685.07|26685.07|0
1622729230000|2021-06-03 14:07:10|26692.14|26692.14|26695.68|26695.68|26695.68|26695.68|26692.14|26692.14|0
1622729240000|2021-06-03 14:07:20|26696.28|26696.28|26699.81|26699.81|26699.81|26699.81|26696.28|26696.28|0
1622729260000|2021-06-03 14:07:40|26703.35|26703.35|26703.35|26703.35|26703.35|26703.35|26703.35|26703.35|0
1622729280000|2021-06-03 14:08:00|26706.88|26706.88|26706.88|26706.88|26706.88|26706.88|26706.88|26706.88|0
1622729300000|2021-06-03 14:08:20|26703.35|26703.35|26702.75|26702.75|26703.35|26703.35|26702.75|26702.75|0
1622729310000|2021-06-03 14:08:30|26699.21|26699.21|26699.21|26699.21|26699.21|26699.21|26699.21|26699.21|0
1622729320000|2021-06-03 14:08:40|26702.75|26702.75|26703.35|26703.35|26703.35|26703.35|26702.75|26702.75|0
1622729330000|2021-06-03 14:08:50|26703.76|26703.76|26699.81|26699.81|26703.76|26703.76|26699.81|26699.81|0
1622729340000|2021-06-03 14:09:00|26699.57|26699.57|26702.62|26702.62|26702.62|26702.62|26699.09|26699.09|0
1622729350000|2021-06-03 14:09:10|26709.69|26709.69|26695.55|26695.55|26709.69|26709.69|26695.55|26695.55|0
1622729370000|2021-06-03 14:09:30|26692.02|26692.02|26692.02|26692.02|26692.02|26692.02|26692.02|26692.02|0
1622729390000|2021-06-03 14:09:50|26688.48|26688.48|26688.48|26688.48|26688.48|26688.48|26688.48|26688.48|0
1622729400000|2021-06-03 14:10:00|26684.95|26684.95|26684.95|26684.95|26684.95|26684.95|26681.41|26681.41|0
1622729410000|2021-06-03 14:10:10|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|0
1622729420000|2021-06-03 14:10:20|26684.95|26684.95|26688.48|26688.48|26688.48|26688.48|26684.95|26684.95|0
1622729440000|2021-06-03 14:10:40|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|0
1622729450000|2021-06-03 14:10:50|26677.88|26677.88|26677.88|26677.88|26677.88|26677.88|26677.88|26677.88|0
1622729480000|2021-06-03 14:11:20|26674.34|26674.34|26677.88|26677.88|26677.88|26677.88|26674.34|26674.34|0
1622729490000|2021-06-03 14:11:30|26674.34|26674.34|26677.88|26677.88|26677.88|26677.88|26674.34|26674.34|0
1622729500000|2021-06-03 14:11:40|26681.41|26681.41|26684.95|26684.95|26684.95|26684.95|26681.41|26681.41|0
1622729550000|2021-06-03 14:12:30|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|26681.41|0
1622729570000|2021-06-03 14:12:50|26677.88|26677.88|26677.88|26677.88|26677.88|26677.88|26677.88|26677.88|0
1622729580000|2021-06-03 14:13:00|26677.28|26677.28|26677.28|26677.28|26677.28|26677.28|26677.28|26677.28|0
1622729620000|2021-06-03 14:13:40|26680.81|26680.81|26677.28|26677.28|26680.81|26680.81|26677.28|26677.28|0
1622729650000|2021-06-03 14:14:10|26666.67|26666.67|26666.67|26666.67|26666.67|26666.67|26666.67|26666.67|0
1622729660000|2021-06-03 14:14:20|26680.81|26680.81|26677.28|26677.28|26680.81|26680.81|26677.28|26677.28|0
1622729680000|2021-06-03 14:14:40|26673.74|26673.74|26673.74|26673.74|26673.74|26673.74|26673.74|26673.74|0
1622729710000|2021-06-03 14:15:10|26659.6|26659.6|26659.6|26659.6|26659.6|26659.6|26659.6|26659.6|0
1622729720000|2021-06-03 14:15:20|26659.19|26659.19|26655.66|26655.66|26659.19|26659.19|26652.12|26652.12|0
1622729740000|2021-06-03 14:15:40|26652.12|26652.12|26656.14|26656.14|26656.14|26656.14|26652.12|26652.12|0
1622729760000|2021-06-03 14:16:00|26656.38|26656.38|26663.45|26663.45|26663.45|26663.45|26656.38|26656.38|0
1622729780000|2021-06-03 14:16:20|26666.99|26666.99|26666.99|26666.99|26666.99|26666.99|26663.45|26663.45|0
1622729790000|2021-06-03 14:16:30|26663.45|26663.45|26663.45|26663.45|26666.99|26666.99|26663.45|26663.45|0
1622729800000|2021-06-03 14:16:40|26663.93|26663.93|26663.93|26663.93|26663.93|26663.93|26663.93|26663.93|0
1622729810000|2021-06-03 14:16:50|26664.34|26664.34|26664.34|26664.34|26664.34|26664.34|26664.34|26664.34|0
1622729820000|2021-06-03 14:17:00|26660.81|26660.81|26664.94|26664.94|26668.48|26668.48|26660.81|26660.81|0
1622729860000|2021-06-03 14:17:40|26668.48|26668.48|26664.94|26664.94|26668.48|26668.48|26664.94|26664.94|0
1622729870000|2021-06-03 14:17:50|26668.48|26668.48|26664.94|26664.94|26668.48|26668.48|26664.94|26664.94|0
1622729890000|2021-06-03 14:18:10|26661.41|26661.41|26661.41|26661.41|26661.41|26661.41|26661.41|26661.41|0
1622729900000|2021-06-03 14:18:20|26662.13|26662.13|26661.89|26661.89|26662.13|26662.13|26661.89|26661.89|0
1622729920000|2021-06-03 14:18:40|26665.43|26665.43|26668.96|26668.96|26668.96|26668.96|26665.43|26665.43|0
1622729930000|2021-06-03 14:18:50|26665.43|26665.43|26673.1|26673.1|26673.1|26673.1|26665.43|26665.43|0
1622729940000|2021-06-03 14:19:00|26676.63|26676.63|26676.63|26676.63|26676.63|26676.63|26676.63|26676.63|0
1622729950000|2021-06-03 14:19:10|26677.23|26677.23|26677.23|26677.23|26677.23|26677.23|26677.23|26677.23|0
1622729960000|2021-06-03 14:19:20|26684.3|26684.3|26684.3|26684.3|26684.3|26684.3|26684.3|26684.3|0
1622729980000|2021-06-03 14:19:40|26687.84|26687.84|26688.08|26688.08|26688.08|26688.08|26687.84|26687.84|0
1622729990000|2021-06-03 14:19:50|26684.54|26684.54|26684.54|26684.54|26684.54|26684.54|26684.54|26684.54|0
1622730000000|2021-06-03 14:20:00|26681.01|26681.01|26684.54|26684.54|26684.54|26684.54|26681.01|26681.01|0
1622730020000|2021-06-03 14:20:20|26688.08|26688.08|26681.01|26681.01|26688.08|26688.08|26681.01|26681.01|0
1622730040000|2021-06-03 14:20:40|26677.47|26677.47|26677.47|26677.47|26677.47|26677.47|26677.47|26677.47|0
1622730060000|2021-06-03 14:21:00|26681.01|26681.01|26681.01|26681.01|26681.01|26681.01|26681.01|26681.01|0
1622730090000|2021-06-03 14:21:30|26684.54|26684.54|26684.54|26684.54|26684.54|26684.54|26684.54|26684.54|0
1622730120000|2021-06-03 14:22:00|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|26688.08|0
1622730150000|2021-06-03 14:22:30|26688.68|26688.68|26689.65|26689.65|26689.65|26689.65|26688.68|26688.68|0
1622730170000|2021-06-03 14:22:50|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|0
1622730210000|2021-06-03 14:23:30|26682.99|26682.99|26675.92|26675.92|26682.99|26682.99|26675.92|26675.92|0
1622730280000|2021-06-03 14:24:40|26679.45|26679.45|26675.92|26675.92|26679.45|26679.45|26675.92|26675.92|0
1622730310000|2021-06-03 14:25:10|26672.38|26672.38|26672.38|26672.38|26672.38|26672.38|26672.38|26672.38|0
1622730320000|2021-06-03 14:25:20|26668.84|26668.84|26668.84|26668.84|26668.84|26668.84|26665.31|26665.31|0
1622730340000|2021-06-03 14:25:40|26675.92|26675.92|26676.52|26676.52|26676.52|26676.52|26675.92|26675.92|0
1622730360000|2021-06-03 14:26:00|26675.92|26675.92|26668.84|26668.84|26675.92|26675.92|26668.84|26668.84|0
1622730370000|2021-06-03 14:26:10|26661.77|26661.77|26665.31|26665.31|26665.31|26665.31|26661.77|26661.77|0
1622730390000|2021-06-03 14:26:30|26658.24|26658.24|26658.24|26658.24|26658.24|26658.24|26658.24|26658.24|0
1622730410000|2021-06-03 14:26:50|26661.77|26661.77|26661.77|26661.77|26661.77|26661.77|26661.77|26661.77|0
1622730420000|2021-06-03 14:27:00|26661.05|26661.05|26661.05|26661.05|26661.05|26661.05|26661.05|26661.05|0
1622730430000|2021-06-03 14:27:10|26657.52|26657.52|26657.52|26657.52|26657.52|26657.52|26657.52|26657.52|0
1622730490000|2021-06-03 14:28:10|26658.72|26658.72|26641.52|26641.52|26658.72|26658.72|26641.04|26641.04|0
1622730500000|2021-06-03 14:28:20|26648.59|26648.59|26648.59|26648.59|26648.59|26648.59|26648.59|26648.59|0
1622730510000|2021-06-03 14:28:30|26649.19|26649.19|26649.19|26649.19|26649.19|26649.19|26649.19|26649.19|0
1622730520000|2021-06-03 14:28:40|26645.66|26645.66|26645.66|26645.66|26645.66|26645.66|26645.66|26645.66|0
1622730540000|2021-06-03 14:29:00|26652.73|26652.73|26649.19|26649.19|26652.73|26652.73|26649.19|26649.19|0
1622730590000|2021-06-03 14:29:50|26652.73|26652.73|26649.19|26649.19|26652.73|26652.73|26649.19|26649.19|0
1622730630000|2021-06-03 14:30:30|26652.73|26652.73|26659.8|26659.8|26659.8|26659.8|26652.73|26652.73|0
1622730690000|2021-06-03 14:31:30|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|26663.34|0
1622730720000|2021-06-03 14:32:00|26664.3|26664.3|26664.3|26664.3|26664.3|26664.3|26664.3|26664.3|0
1622730740000|2021-06-03 14:32:20|26660.77|26660.77|26660.77|26660.77|26660.77|26660.77|26660.77|26660.77|0
1622730780000|2021-06-03 14:33:00|26661.01|26661.01|26664.54|26664.54|26664.54|26664.54|26661.01|26661.01|0
1622730790000|2021-06-03 14:33:10|26661.01|26661.01|26657.06|26657.06|26661.01|26661.01|26657.06|26657.06|0
1622730820000|2021-06-03 14:33:40|26653.53|26653.53|26653.53|26653.53|26653.53|26653.53|26653.53|26653.53|0
1622730840000|2021-06-03 14:34:00|26652.93|26652.93|26652.33|26652.33|26652.93|26652.93|26652.33|26652.33|0
1622730850000|2021-06-03 14:34:10|26641.72|26641.72|26631.12|26631.12|26641.72|26641.72|26631.12|26631.12|0
1622730860000|2021-06-03 14:34:20|26627.58|26627.58|26626.98|26626.98|26627.58|26627.58|26626.98|26626.98|0
1622730870000|2021-06-03 14:34:30|26626.57|26626.57|26626.57|26626.57|26626.57|26626.57|26626.57|26626.57|0
1622730900000|2021-06-03 14:35:00|26623.03|26623.03|26622.43|26622.43|26623.03|26623.03|26622.43|26622.43|0
1622730910000|2021-06-03 14:35:10|26621.83|26621.83|26621.83|26621.83|26621.83|26621.83|26621.83|26621.83|0
1622730930000|2021-06-03 14:35:30|26614.76|26614.76|26615.49|26615.49|26615.49|26615.49|26614.76|26614.76|0
1622730940000|2021-06-03 14:35:40|26619.02|26619.02|26619.75|26619.75|26619.75|26619.75|26619.02|26619.02|0
1622730950000|2021-06-03 14:35:50|26623.28|26623.28|26623.28|26623.28|26623.28|26623.28|26623.28|26623.28|0
1622730960000|2021-06-03 14:36:00|26626.82|26626.82|26630.35|26630.35|26630.35|26630.35|26626.82|26626.82|0
1622730970000|2021-06-03 14:36:10|26626.82|26626.82|26626.41|26626.41|26626.82|26626.82|26626.41|26626.41|0
1622730980000|2021-06-03 14:36:20|26629.94|26629.94|26633.48|26633.48|26633.48|26633.48|26629.94|26629.94|0
1622730990000|2021-06-03 14:36:30|26634.08|26634.08|26634.08|26634.08|26634.08|26634.08|26634.08|26634.08|0
1622731000000|2021-06-03 14:36:40|26634.56|26634.56|26640.42|26640.42|26640.42|26640.42|26633.35|26633.35|0
1622731020000|2021-06-03 14:37:00|26643.96|26643.96|26643.96|26643.96|26643.96|26643.96|26643.96|26643.96|0
1622731030000|2021-06-03 14:37:10|26640.42|26640.42|26633.35|26633.35|26640.42|26640.42|26633.35|26633.35|0
1622731050000|2021-06-03 14:37:30|26633.76|26633.76|26633.76|26633.76|26633.76|26633.76|26633.76|26633.76|0
1622731080000|2021-06-03 14:38:00|26630.23|26630.23|26633.28|26633.28|26633.76|26633.76|26630.23|26630.23|0
1622731090000|2021-06-03 14:38:10|26633.69|26633.69|26636.5|26636.5|26637.23|26637.23|26633.69|26633.69|0
1622731120000|2021-06-03 14:38:40|26635.9|26635.9|26635.9|26635.9|26635.9|26635.9|26635.9|26635.9|0
1622731130000|2021-06-03 14:38:50|26636.38|26636.38|26632.61|26632.61|26636.38|26636.38|26632.61|26632.61|0
1622731140000|2021-06-03 14:39:00|26625.54|26625.54|26625.13|26625.13|26625.54|26625.54|26625.13|26625.13|0
1622731150000|2021-06-03 14:39:10|26624.72|26624.72|26624.12|26624.12|26624.72|26624.72|26624.12|26624.12|0
1622731160000|2021-06-03 14:39:20|26625.08|26625.08|26624.84|26624.84|26625.08|26625.08|26624.84|26624.84|0
1622731180000|2021-06-03 14:39:40|26624.36|26624.36|26624.36|26624.36|26624.36|26624.36|26624.36|26624.36|0
1622731190000|2021-06-03 14:39:50|26623.39|26623.39|26619.86|26619.86|26623.39|26623.39|26612.79|26612.79|0
1622731200000|2021-06-03 14:40:00|26623.39|26623.39|26623.39|26623.39|26623.39|26623.39|26623.39|26623.39|0
1622731220000|2021-06-03 14:40:20|26616.32|26616.32|26616.32|26616.32|26616.32|26616.32|26616.32|26616.32|0
1622731230000|2021-06-03 14:40:30|26615.72|26615.72|26615.72|26615.72|26615.72|26615.72|26615.72|26615.72|0
1622731240000|2021-06-03 14:40:40|26619.26|26619.26|26619.26|26619.26|26619.26|26619.26|26619.26|26619.26|0
1622731250000|2021-06-03 14:40:50|26619.86|26619.86|26619.86|26619.86|26619.86|26619.86|26619.86|26619.86|0
1622731260000|2021-06-03 14:41:00|26623.39|26623.39|26623.39|26623.39|26623.39|26623.39|26623.39|26623.39|0
1622731290000|2021-06-03 14:41:30|26623.8|26623.8|26623.8|26623.8|26623.8|26623.8|26623.8|26623.8|0
1622731300000|2021-06-03 14:41:40|26627.34|26627.34|26627.34|26627.34|26627.34|26627.34|26627.34|26627.34|0
1622731320000|2021-06-03 14:42:00|26623.8|26623.8|26623.8|26623.8|26623.8|26623.8|26623.8|26623.8|0
1622731330000|2021-06-03 14:42:10|26627.34|26627.34|26627.34|26627.34|26627.34|26627.34|26627.34|26627.34|0
1622731360000|2021-06-03 14:42:40|26630.87|26630.87|26612.6|26612.6|26630.87|26630.87|26612.6|26612.6|0
1622731370000|2021-06-03 14:42:50|26619.67|26619.67|26620.87|26620.87|26620.87|26620.87|26619.67|26619.67|0
1622731390000|2021-06-03 14:43:10|26620.63|26620.63|26620.63|26620.63|26620.63|26620.63|26620.63|26620.63|0
1622731400000|2021-06-03 14:43:20|26617.09|26617.09|26617.09|26617.09|26617.09|26617.09|26617.09|26617.09|0
1622731420000|2021-06-03 14:43:40|26627.7|26627.7|26624.16|26624.16|26627.7|26627.7|26624.16|26624.16|0
1622731440000|2021-06-03 14:44:00|26627.7|26627.7|26627.7|26627.7|26627.7|26627.7|26627.7|26627.7|0
1622731460000|2021-06-03 14:44:20|26624.16|26624.16|26620.63|26620.63|26624.16|26624.16|26620.63|26620.63|0
1622731470000|2021-06-03 14:44:30|26624.16|26624.16|26624.16|26624.16|26624.16|26624.16|26624.16|26624.16|0
1622731490000|2021-06-03 14:44:50|26623.75|26623.75|26623.75|26623.75|26623.75|26623.75|26623.75|26623.75|0
1622731520000|2021-06-03 14:45:20|26620.22|26620.22|26620.22|26620.22|26620.22|26620.22|26620.22|26620.22|0
1622731540000|2021-06-03 14:45:40|26620.63|26620.63|26620.63|26620.63|26620.63|26620.63|26620.63|26620.63|0
1622731570000|2021-06-03 14:46:10|26624.16|26624.16|26620.63|26620.63|26624.16|26624.16|26620.63|26620.63|0
1622731610000|2021-06-03 14:46:50|26621.04|26621.04|26621.04|26621.04|26621.04|26621.04|26621.04|26621.04|0
1622731630000|2021-06-03 14:47:10|26620.63|26620.63|26620.63|26620.63|26620.63|26620.63|26620.63|26620.63|0
1622731650000|2021-06-03 14:47:30|26624.16|26624.16|26631.23|26631.23|26631.23|26631.23|26624.16|26624.16|0
1622731660000|2021-06-03 14:47:40|26634.77|26634.77|26631.23|26631.23|26634.77|26634.77|26631.23|26631.23|0
1622731690000|2021-06-03 14:48:10|26630.63|26630.63|26631.04|26631.04|26631.04|26631.04|26630.63|26630.63|0
1622731710000|2021-06-03 14:48:30|26634.58|26634.58|26641.65|26641.65|26645.18|26645.18|26634.58|26634.58|0
1622731720000|2021-06-03 14:48:40|26645.18|26645.18|26645.18|26645.18|26645.18|26645.18|26645.18|26645.18|0
1622731740000|2021-06-03 14:49:00|26655.79|26655.79|26655.79|26655.79|26655.79|26655.79|26655.79|26655.79|0
1622731750000|2021-06-03 14:49:10|26659.32|26659.32|26655.79|26655.79|26659.32|26659.32|26655.79|26655.79|0
1622731760000|2021-06-03 14:49:20|26652.25|26652.25|26655.79|26655.79|26655.79|26655.79|26652.25|26652.25|0
1622731790000|2021-06-03 14:49:50|26648.72|26648.72|26648.72|26648.72|26648.72|26648.72|26648.72|26648.72|0
1622731800000|2021-06-03 14:50:00|26655.79|26655.79|26659.32|26659.32|26659.32|26659.32|26655.79|26655.79|0
1622731810000|2021-06-03 14:50:10|26669.93|26669.93|26669.93|26669.93|26669.93|26669.93|26669.93|26669.93|0
1622731830000|2021-06-03 14:50:30|26670.53|26670.53|26671.13|26671.13|26671.13|26671.13|26670.53|26670.53|0
1622731840000|2021-06-03 14:50:40|26674.66|26674.66|26674.66|26674.66|26674.66|26674.66|26674.66|26674.66|0
1622731860000|2021-06-03 14:51:00|26678.2|26678.2|26678.2|26678.2|26678.2|26678.2|26678.2|26678.2|0
1622731870000|2021-06-03 14:51:10|26678.61|26678.61|26678.61|26678.61|26678.61|26678.61|26678.61|26678.61|0
1622731880000|2021-06-03 14:51:20|26668|26668|26671.54|26671.54|26671.54|26671.54|26668|26668|0
1622731910000|2021-06-03 14:51:50|26668|26668|26668|26668|26668|26668|26668|26668|0
1622731920000|2021-06-03 14:52:00|26671.54|26671.54|26675.07|26675.07|26675.07|26675.07|26671.54|26671.54|0
1622731930000|2021-06-03 14:52:10|26678.61|26678.61|26678.61|26678.61|26678.61|26678.61|26678.61|26678.61|0
1622731980000|2021-06-03 14:53:00|26685.68|26685.68|26685.68|26685.68|26686.89|26686.89|26685.68|26685.68|0
1622731990000|2021-06-03 14:53:10|26681.54|26681.54|26678.73|26678.73|26681.54|26681.54|26678.01|26678.01|0
1622732040000|2021-06-03 14:54:00|26675.2|26675.2|26675.2|26675.2|26675.2|26675.2|26675.2|26675.2|0
1622732050000|2021-06-03 14:54:10|26678.73|26678.73|26678.73|26678.73|26678.73|26678.73|26678.73|26678.73|0
1622732070000|2021-06-03 14:54:30|26682.27|26682.27|26682.27|26682.27|26682.27|26682.27|26682.27|26682.27|0
1622732090000|2021-06-03 14:54:50|26682.03|26682.03|26674.96|26674.96|26682.03|26682.03|26674.96|26674.96|0
1622732100000|2021-06-03 14:55:00|26671.42|26671.42|26671.42|26671.42|26671.42|26671.42|26671.42|26671.42|0
1622732110000|2021-06-03 14:55:10|26672.02|26672.02|26672.26|26672.26|26675.8|26675.8|26672.02|26672.02|0
1622732120000|2021-06-03 14:55:20|26671.66|26671.66|26671.66|26671.66|26671.66|26671.66|26671.66|26671.66|0
1622732160000|2021-06-03 14:56:00|26668.13|26668.13|26668.13|26668.13|26668.13|26668.13|26668.13|26668.13|0
1622732180000|2021-06-03 14:56:20|26671.66|26671.66|26671.66|26671.66|26671.66|26671.66|26671.66|26671.66|0
1622732200000|2021-06-03 14:56:40|26675.2|26675.2|26675.2|26675.2|26675.2|26675.2|26675.2|26675.2|0
1622732240000|2021-06-03 14:57:20|26675.8|26675.8|26675.07|26675.07|26675.8|26675.8|26675.07|26675.07|0
1622732270000|2021-06-03 14:57:50|26678.61|26678.61|26678.61|26678.61|26678.61|26678.61|26678.61|26678.61|0
1622732300000|2021-06-03 14:58:20|26682.14|26682.14|26682.14|26682.14|26682.14|26682.14|26682.14|26682.14|0
1622732340000|2021-06-03 14:59:00|26685.68|26685.68|26685.68|26685.68|26685.68|26685.68|26685.68|26685.68|0
1622732360000|2021-06-03 14:59:20|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|0
1622732370000|2021-06-03 14:59:30|26688.8|26688.8|26688.8|26688.8|26688.8|26688.8|26688.8|26688.8|0
1622732380000|2021-06-03 14:59:40|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|0
1622732400000|2021-06-03 15:00:00|26678.2|26678.2|26678.2|26678.2|26678.2|26678.2|26678.2|26678.2|0
1622732410000|2021-06-03 15:00:10|26681.73|26681.73|26681.73|26681.73|26681.73|26681.73|26681.73|26681.73|0
1622732430000|2021-06-03 15:00:30|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|26685.27|0
1622732520000|2021-06-03 15:02:00|26688.8|26688.8|26689.4|26689.4|26689.4|26689.4|26688.8|26688.8|0
1622732530000|2021-06-03 15:02:10|26690|26690|26690|26690|26690|26690|26690|26690|0
1622732540000|2021-06-03 15:02:20|26693.54|26693.54|26697.07|26697.07|26697.07|26697.07|26693.54|26693.54|0
1622732550000|2021-06-03 15:02:30|26693.54|26693.54|26693.54|26693.54|26693.54|26693.54|26693.54|26693.54|0
1622732570000|2021-06-03 15:02:50|26686.47|26686.47|26686.47|26686.47|26686.71|26686.71|26686.47|26686.47|0
1622732580000|2021-06-03 15:03:00|26690|26690|26690|26690|26690|26690|26690|26690|0
1622732600000|2021-06-03 15:03:20|26693.54|26693.54|26693.54|26693.54|26693.54|26693.54|26693.54|26693.54|0
1622732610000|2021-06-03 15:03:30|26697.07|26697.07|26697.07|26697.07|26697.07|26697.07|26697.07|26697.07|0
1622732620000|2021-06-03 15:03:40|26693.54|26693.54|26690|26690|26693.54|26693.54|26690|26690|0
1622732650000|2021-06-03 15:04:10|26697.07|26697.07|26697.07|26697.07|26697.07|26697.07|26697.07|26697.07|0
1622732660000|2021-06-03 15:04:20|26697.68|26697.68|26697.68|26697.68|26697.68|26697.68|26697.68|26697.68|0
1622732670000|2021-06-03 15:04:30|26697.92|26697.92|26687.31|26687.31|26697.92|26697.92|26686.9|26686.9|0
1622732700000|2021-06-03 15:05:00|26694.38|26694.38|26697.92|26697.92|26697.92|26697.92|26694.38|26694.38|0
1622732720000|2021-06-03 15:05:20|26697.43|26697.43|26697.43|26697.43|26697.43|26697.43|26697.43|26697.43|0
1622732730000|2021-06-03 15:05:30|26693.9|26693.9|26693.9|26693.9|26693.9|26693.9|26693.9|26693.9|0
1622732780000|2021-06-03 15:06:20|26700.97|26700.97|26700.97|26700.97|26700.97|26700.97|26700.97|26700.97|0
1622732800000|2021-06-03 15:06:40|26704.5|26704.5|26704.26|26704.26|26704.5|26704.5|26704.26|26704.26|0
1622732810000|2021-06-03 15:06:50|26707.8|26707.8|26714.87|26714.87|26714.87|26714.87|26707.8|26707.8|0
1622732820000|2021-06-03 15:07:00|26718.4|26718.4|26718.4|26718.4|26718.4|26718.4|26718.4|26718.4|0
1622732830000|2021-06-03 15:07:10|26714.87|26714.87|26714.87|26714.87|26714.87|26714.87|26714.87|26714.87|0
1622732850000|2021-06-03 15:07:30|26715.47|26715.47|26715.47|26715.47|26715.47|26715.47|26715.47|26715.47|0
1622732870000|2021-06-03 15:07:50|26711.93|26711.93|26708.4|26708.4|26711.93|26711.93|26708.4|26708.4|0
1622732880000|2021-06-03 15:08:00|26704.86|26704.86|26704.86|26704.86|26704.86|26704.86|26704.86|26704.86|0
1622732890000|2021-06-03 15:08:10|26708.4|26708.4|26711.93|26711.93|26711.93|26711.93|26708.4|26708.4|0
1622732910000|2021-06-03 15:08:30|26711.33|26711.33|26711.33|26711.33|26711.33|26711.33|26711.33|26711.33|0
1622732940000|2021-06-03 15:09:00|26707.8|26707.8|26707.8|26707.8|26707.8|26707.8|26707.8|26707.8|0
1622732950000|2021-06-03 15:09:10|26708.4|26708.4|26708.4|26708.4|26708.4|26708.4|26708.4|26708.4|0
1622732960000|2021-06-03 15:09:20|26707.67|26707.67|26697.07|26697.07|26707.67|26707.67|26697.07|26697.07|0
1622732980000|2021-06-03 15:09:40|26700.6|26700.6|26700.6|26700.6|26700.6|26700.6|26693.53|26693.53|0
1622732990000|2021-06-03 15:09:50|26701.01|26701.01|26701.01|26701.01|26701.01|26701.01|26701.01|26701.01|0
1622733000000|2021-06-03 15:10:00|26701.74|26701.74|26701.74|26701.74|26701.74|26701.74|26701.74|26701.74|0
1622733020000|2021-06-03 15:10:20|26701.14|26701.14|26701.14|26701.14|26701.14|26701.14|26701.14|26701.14|0
1622733040000|2021-06-03 15:10:40|26697.6|26697.6|26697.6|26697.6|26697.6|26697.6|26697.6|26697.6|0
1622733060000|2021-06-03 15:11:00|26701.14|26701.14|26701.14|26701.14|26701.14|26701.14|26701.14|26701.14|0
1622733090000|2021-06-03 15:11:30|26704.67|26704.67|26704.67|26704.67|26704.67|26704.67|26704.67|26704.67|0
1622733150000|2021-06-03 15:12:30|26703.85|26703.85|26703.85|26703.85|26703.85|26703.85|26703.85|26703.85|0
1622733160000|2021-06-03 15:12:40|26702.89|26702.89|26703.13|26703.13|26703.13|26703.13|26702.89|26702.89|0
1622733170000|2021-06-03 15:12:50|26699.59|26699.59|26699.59|26699.59|26699.59|26699.59|26699.59|26699.59|0
1622733190000|2021-06-03 15:13:10|26703.13|26703.13|26701.93|26701.93|26703.13|26703.13|26701.93|26701.93|0
1622733200000|2021-06-03 15:13:20|26698.39|26698.39|26698.39|26698.39|26698.39|26698.39|26698.39|26698.39|0
1622733230000|2021-06-03 15:13:50|26701.93|26701.93|26701.93|26701.93|26701.93|26701.93|26701.93|26701.93|0
1622733240000|2021-06-03 15:14:00|26702.53|26702.53|26702.53|26702.53|26702.53|26702.53|26702.53|26702.53|0
1622733250000|2021-06-03 15:14:10|26706.06|26706.06|26706.06|26706.06|26706.06|26706.06|26706.06|26706.06|0
1622733260000|2021-06-03 15:14:20|26706.47|26706.47|26706.47|26706.47|26706.47|26706.47|26706.47|26706.47|0
1622733270000|2021-06-03 15:14:30|26702.94|26702.94|26702.94|26702.94|26702.94|26702.94|26702.94|26702.94|0
1622733290000|2021-06-03 15:14:50|26703.35|26703.35|26702.94|26702.94|26703.35|26703.35|26702.94|26702.94|0
1622733300000|2021-06-03 15:15:00|26706.47|26706.47|26710.01|26710.01|26710.01|26710.01|26706.47|26706.47|0
1622733310000|2021-06-03 15:15:10|26706.47|26706.47|26706.47|26706.47|26706.47|26706.47|26706.47|26706.47|0
1622733330000|2021-06-03 15:15:30|26702.94|26702.94|26699.4|26699.4|26702.94|26702.94|26699.4|26699.4|0
1622733340000|2021-06-03 15:15:40|26695.87|26695.87|26695.87|26695.87|26695.87|26695.87|26695.87|26695.87|0
1622733350000|2021-06-03 15:15:50|26696.35|26696.35|26696.35|26696.35|26696.35|26696.35|26696.35|26696.35|0
1622733370000|2021-06-03 15:16:10|26695.87|26695.87|26695.87|26695.87|26695.87|26695.87|26695.87|26695.87|0
1622733390000|2021-06-03 15:16:30|26699.4|26699.4|26699.4|26699.4|26699.4|26699.4|26699.4|26699.4|0
1622733420000|2021-06-03 15:17:00|26695.87|26695.87|26695.87|26695.87|26695.87|26695.87|26695.87|26695.87|0
1622733440000|2021-06-03 15:17:20|26692.33|26692.33|26699.4|26699.4|26699.4|26699.4|26692.33|26692.33|0
1622733510000|2021-06-03 15:18:30|26698.99|26698.99|26698.99|26698.99|26698.99|26698.99|26698.99|26698.99|0
1622733520000|2021-06-03 15:18:40|26702.53|26702.53|26706.06|26706.06|26706.06|26706.06|26702.53|26702.53|0
1622733530000|2021-06-03 15:18:50|26706.66|26706.66|26706.66|26706.66|26706.66|26706.66|26706.66|26706.66|0
1622733550000|2021-06-03 15:19:10|26706.06|26706.06|26706.06|26706.06|26706.06|26706.06|26706.06|26706.06|0
1622733560000|2021-06-03 15:19:20|26706.47|26706.47|26706.47|26706.47|26706.47|26706.47|26706.47|26706.47|0
1622733580000|2021-06-03 15:19:40|26706.71|26706.71|26706.71|26706.71|26706.71|26706.71|26706.71|26706.71|0
1622733590000|2021-06-03 15:19:50|26707.12|26707.12|26707.12|26707.12|26707.12|26707.12|26707.12|26707.12|0
1622733600000|2021-06-03 15:20:00|26710.66|26710.66|26707.12|26707.12|26710.66|26710.66|26707.12|26707.12|0
1622733610000|2021-06-03 15:20:10|26706.71|26706.71|26706.71|26706.71|26706.71|26706.71|26706.71|26706.71|0
1622733670000|2021-06-03 15:21:10|26706.11|26706.11|26706.52|26706.52|26706.52|26706.52|26706.11|26706.11|0
1622733690000|2021-06-03 15:21:30|26707.12|26707.12|26707.12|26707.12|26707.12|26707.12|26707.12|26707.12|0
1622733710000|2021-06-03 15:21:50|26710.66|26710.66|26710.66|26710.66|26710.66|26710.66|26710.66|26710.66|0
1622733720000|2021-06-03 15:22:00|26714.19|26714.19|26714.19|26714.19|26714.19|26714.19|26714.19|26714.19|0
1622733730000|2021-06-03 15:22:10|26710.66|26710.66|26707.12|26707.12|26710.66|26710.66|26707.12|26707.12|0
1622733750000|2021-06-03 15:22:30|26706.88|26706.88|26706.88|26706.88|26706.88|26706.88|26706.88|26706.88|0
1622733760000|2021-06-03 15:22:40|26710.42|26710.42|26710.01|26710.01|26711.02|26711.02|26710.01|26710.01|0
1622733770000|2021-06-03 15:22:50|26709.41|26709.41|26709.82|26709.82|26709.82|26709.82|26709.41|26709.41|0
1622733780000|2021-06-03 15:23:00|26706.28|26706.28|26709.82|26709.82|26709.82|26709.82|26706.28|26706.28|0
1622733800000|2021-06-03 15:23:20|26706.28|26706.28|26706.28|26706.28|26706.28|26706.28|26706.28|26706.28|0
1622733820000|2021-06-03 15:23:40|26702.75|26702.75|26706.04|26706.04|26706.04|26706.04|26702.51|26702.51|0
1622733840000|2021-06-03 15:24:00|26709.58|26709.58|26709.58|26709.58|26709.58|26709.58|26709.58|26709.58|0
1622733850000|2021-06-03 15:24:10|26710.78|26710.78|26710.78|26710.78|26710.78|26710.78|26710.78|26710.78|0
1622733860000|2021-06-03 15:24:20|26714.31|26714.31|26714.31|26714.31|26714.31|26714.31|26714.31|26714.31|0
1622733870000|2021-06-03 15:24:30|26714.72|26714.72|26714.72|26714.72|26714.72|26714.72|26714.72|26714.72|0
1622733880000|2021-06-03 15:24:40|26718.26|26718.26|26718.26|26718.26|26718.26|26718.26|26718.26|26718.26|0
1622733900000|2021-06-03 15:25:00|26718.74|26718.74|26719.34|26719.34|26719.34|26719.34|26718.74|26718.74|0
1622733910000|2021-06-03 15:25:10|26715.81|26715.81|26715.4|26715.4|26715.81|26715.81|26715.4|26715.4|0
1622733920000|2021-06-03 15:25:20|26716.6|26716.6|26715.4|26715.4|26716.6|26716.6|26715.4|26715.4|0
1622733930000|2021-06-03 15:25:30|26715.64|26715.64|26715.64|26715.64|26715.64|26715.64|26715.64|26715.64|0
1622733960000|2021-06-03 15:26:00|26715.4|26715.4|26715.4|26715.4|26715.4|26715.4|26715.4|26715.4|0
1622734000000|2021-06-03 15:26:40|26714.8|26714.8|26714.8|26714.8|26714.8|26714.8|26714.8|26714.8|0
1622734010000|2021-06-03 15:26:50|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|26718.33|0
1622734050000|2021-06-03 15:27:30|26714.8|26714.8|26711.26|26711.26|26714.8|26714.8|26711.26|26711.26|0
1622734060000|2021-06-03 15:27:40|26707.73|26707.73|26704.19|26704.19|26707.73|26707.73|26704.19|26704.19|0
1622734080000|2021-06-03 15:28:00|26711.26|26711.26|26711.26|26711.26|26711.26|26711.26|26711.26|26711.26|0
1622734100000|2021-06-03 15:28:20|26711.86|26711.86|26711.86|26711.86|26711.86|26711.86|26711.86|26711.86|0
1622734110000|2021-06-03 15:28:30|26715.4|26715.4|26718.93|26718.93|26722.47|26722.47|26715.4|26715.4|0
1622734130000|2021-06-03 15:28:50|26718.33|26718.33|26717.73|26717.73|26718.33|26718.33|26717.73|26717.73|0
1622734140000|2021-06-03 15:29:00|26718.14|26718.14|26718.14|26718.14|26721.67|26721.67|26718.14|26718.14|0
1622734150000|2021-06-03 15:29:10|26721.67|26721.67|26726.41|26726.41|26726.41|26726.41|26718.14|26718.14|0
1622734160000|2021-06-03 15:29:20|26725.81|26725.81|26721.67|26721.67|26725.81|26725.81|26721.67|26721.67|0
1622734170000|2021-06-03 15:29:30|26722.88|26722.88|26721.79|26721.79|26722.88|26722.88|26715.21|26715.21|0
1622734180000|2021-06-03 15:29:40|26722.2|26722.2|26722.2|26722.2|26725.74|26725.74|26722.2|26722.2|0
1622734190000|2021-06-03 15:29:50|26725.74|26725.74|26726.46|26726.46|26730|26730|26722.2|26722.2|0
1622790910000|2021-06-04 07:15:10|26665.07|26665.07|26665.07|26665.07|26665.07|26665.07|26665.07|26665.07|0
1622790930000|2021-06-04 07:15:30|26658|26658|26658|26658|26658|26658|26658|26658|0
1622790940000|2021-06-04 07:15:40|26654.47|26654.47|26654.47|26654.47|26654.47|26654.47|26654.47|26654.47|0
1622790950000|2021-06-04 07:15:50|26661.54|26661.54|26661.54|26661.54|26661.54|26661.54|26661.54|26661.54|0
1622790960000|2021-06-04 07:16:00|26665.07|26665.07|26665.07|26665.07|26665.07|26665.07|26665.07|26665.07|0
1622790970000|2021-06-04 07:16:10|26667.12|26667.12|26667.12|26667.12|26667.12|26667.12|26667.12|26667.12|0
1622790990000|2021-06-04 07:16:30|26658.43|26658.43|26665.5|26665.5|26665.5|26665.5|26658.43|26658.43|0
1622791010000|2021-06-04 07:16:50|26664.27|26664.27|26663.45|26663.45|26664.27|26664.27|26663.45|26663.45|0
1622791020000|2021-06-04 07:17:00|26666.99|26666.99|26666.99|26666.99|26666.99|26666.99|26666.99|26666.99|0
1622791030000|2021-06-04 07:17:10|26666.75|26666.75|26656.86|26656.86|26667.47|26667.47|26656.86|26656.86|0
1622791050000|2021-06-04 07:17:30|26656.26|26656.26|26656.26|26656.26|26656.26|26656.26|26656.26|26656.26|0
1622791060000|2021-06-04 07:17:40|26655.44|26655.44|26655.44|26655.44|26655.44|26655.44|26655.44|26655.44|0
1622791080000|2021-06-04 07:18:00|26627.16|26627.16|26637.77|26637.77|26637.77|26637.77|26627.16|26627.16|0
1622791100000|2021-06-04 07:18:20|26644.84|26644.84|26644.84|26644.84|26644.84|26644.84|26644.84|26644.84|0
1622791110000|2021-06-04 07:18:30|26643.87|26643.87|26644.11|26644.11|26644.11|26644.11|26643.87|26643.87|0
1622791130000|2021-06-04 07:18:50|26643.87|26643.87|26643.63|26643.63|26643.87|26643.87|26643.63|26643.63|0
1622791200000|2021-06-04 07:20:00|26640.1|26640.1|26638.9|26638.9|26640.1|26640.1|26638.9|26638.9|0
1622791230000|2021-06-04 07:20:30|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|26635.36|0
1622791240000|2021-06-04 07:20:40|26635.12|26635.12|26633.92|26633.92|26635.12|26635.12|26633.92|26633.92|0
1622791250000|2021-06-04 07:20:50|26634.64|26634.64|26634.64|26634.64|26634.64|26634.64|26634.64|26634.64|0
1622791270000|2021-06-04 07:21:10|26641.71|26641.71|26641.71|26641.71|26641.71|26641.71|26641.71|26641.71|0
1622791320000|2021-06-04 07:22:00|26655.85|26655.85|26655.85|26655.85|26655.85|26655.85|26655.85|26655.85|0
1622791380000|2021-06-04 07:23:00|26659.39|26659.39|26661.79|26661.79|26661.79|26661.79|26659.39|26659.39|0
1622791460000|2021-06-04 07:24:20|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|0
1622791480000|2021-06-04 07:24:40|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|0
1622791510000|2021-06-04 07:25:10|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|0
1622791520000|2021-06-04 07:25:20|26668.86|26668.86|26668.86|26668.86|26668.86|26668.86|26668.86|26668.86|0
1622791530000|2021-06-04 07:25:30|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|26675.93|0
1622791560000|2021-06-04 07:26:00|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|0
1622791570000|2021-06-04 07:26:10|26683|26683|26679.47|26679.47|26683|26683|26679.47|26679.47|0
1622791620000|2021-06-04 07:27:00|26672.4|26672.4|26672.4|26672.4|26672.4|26672.4|26672.4|26672.4|0
1622791660000|2021-06-04 07:27:40|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|0
1622791670000|2021-06-04 07:27:50|26661.79|26661.79|26661.79|26661.79|26661.79|26661.79|26661.79|26661.79|0
1622791790000|2021-06-04 07:29:50|26658.25|26658.25|26658.66|26658.66|26658.66|26658.66|26655.13|26655.13|0
1622791800000|2021-06-04 07:30:00|26651.59|26651.59|26651.59|26651.59|26651.59|26651.59|26651.59|26651.59|0
1622791880000|2021-06-04 07:31:20|26655.13|26655.13|26655.13|26655.13|26655.13|26655.13|26655.13|26655.13|0
1622791940000|2021-06-04 07:32:20|26658.66|26658.66|26658.18|26658.18|26658.66|26658.66|26657.94|26657.94|0
1622791960000|2021-06-04 07:32:40|26661.72|26661.72|26661.72|26661.72|26661.72|26661.72|26661.72|26661.72|0
1622791970000|2021-06-04 07:32:50|26662.44|26662.44|26662.2|26662.2|26662.44|26662.44|26662.2|26662.2|0
1622791990000|2021-06-04 07:33:10|26658.66|26658.66|26658.66|26658.66|26658.66|26658.66|26658.66|26658.66|0
1622792010000|2021-06-04 07:33:30|26662.2|26662.2|26662.2|26662.2|26662.2|26662.2|26662.2|26662.2|0
1622792100000|2021-06-04 07:35:00|26665.73|26665.73|26665.73|26665.73|26665.73|26665.73|26665.73|26665.73|0
1622792230000|2021-06-04 07:37:10|26669.27|26669.27|26669.27|26669.27|26669.27|26669.27|26669.27|26669.27|0
1622792240000|2021-06-04 07:37:20|26672.8|26672.8|26679.88|26679.88|26679.88|26679.88|26672.8|26672.8|0
1622792260000|2021-06-04 07:37:40|26683.41|26683.41|26683.41|26683.41|26683.41|26683.41|26683.41|26683.41|0
1622792270000|2021-06-04 07:37:50|26682.59|26682.59|26671.99|26671.99|26682.59|26682.59|26671.99|26671.99|0
1622792320000|2021-06-04 07:38:40|26668.45|26668.45|26668.45|26668.45|26668.45|26668.45|26668.45|26668.45|0
1622792400000|2021-06-04 07:40:00|26664.92|26664.92|26661.38|26661.38|26664.92|26664.92|26661.38|26661.38|0
1622792430000|2021-06-04 07:40:30|26664.92|26664.92|26664.92|26664.92|26664.92|26664.92|26664.92|26664.92|0
1622792440000|2021-06-04 07:40:40|26671.99|26671.99|26671.99|26671.99|26671.99|26671.99|26671.99|26671.99|0
1622792470000|2021-06-04 07:41:10|26668.45|26668.45|26668.45|26668.45|26668.45|26668.45|26668.45|26668.45|0
1622792520000|2021-06-04 07:42:00|26668.21|26668.21|26668.45|26668.45|26668.45|26668.45|26668.21|26668.21|0
1622792530000|2021-06-04 07:42:10|26671.99|26671.99|26671.99|26671.99|26671.99|26671.99|26671.99|26671.99|0
1622792540000|2021-06-04 07:42:20|26672.59|26672.59|26672.59|26672.59|26672.59|26672.59|26672.59|26672.59|0
1622792560000|2021-06-04 07:42:40|26676.12|26676.12|26676.12|26676.12|26676.12|26676.12|26676.12|26676.12|0
1622792580000|2021-06-04 07:43:00|26679.66|26679.66|26672.59|26672.59|26679.66|26679.66|26672.59|26672.59|0
1622792620000|2021-06-04 07:43:40|26669.05|26669.05|26661.98|26661.98|26669.05|26669.05|26661.98|26661.98|0
1622792630000|2021-06-04 07:43:50|26665.52|26665.52|26672.59|26672.59|26672.59|26672.59|26665.52|26665.52|0
1622792650000|2021-06-04 07:44:10|26669.05|26669.05|26669.05|26669.05|26669.05|26669.05|26669.05|26669.05|0
1622792660000|2021-06-04 07:44:20|26665.52|26665.52|26665.52|26665.52|26665.52|26665.52|26665.52|26665.52|0
1622792680000|2021-06-04 07:44:40|26666.24|26666.24|26666.96|26666.96|26666.96|26666.96|26666.24|26666.24|0
1622792690000|2021-06-04 07:44:50|26666.48|26666.48|26665.52|26665.52|26666.48|26666.48|26665.52|26665.52|0
1622792700000|2021-06-04 07:45:00|26665.93|26665.93|26665.93|26665.93|26665.93|26665.93|26665.93|26665.93|0
1622792730000|2021-06-04 07:45:30|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|0
1622792800000|2021-06-04 07:46:40|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|0
1622792820000|2021-06-04 07:47:00|26686.54|26686.54|26686.54|26686.54|26686.54|26686.54|26686.54|26686.54|0
1622792830000|2021-06-04 07:47:10|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|26679.47|0
1622792880000|2021-06-04 07:48:00|26683|26683|26679.47|26679.47|26683|26683|26679.47|26679.47|0
1622792910000|2021-06-04 07:48:30|26680.67|26680.67|26680.67|26680.67|26680.67|26680.67|26680.67|26680.67|0
1622792920000|2021-06-04 07:48:40|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|0
1622792940000|2021-06-04 07:49:00|26673.6|26673.6|26673.6|26673.6|26673.6|26673.6|26673.6|26673.6|0
1622793000000|2021-06-04 07:50:00|26666.53|26666.53|26666.53|26666.53|26670.06|26670.06|26666.53|26666.53|0
1622793010000|2021-06-04 07:50:10|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|0
1622793020000|2021-06-04 07:50:20|26669.82|26669.82|26669.58|26669.58|26669.82|26669.82|26669.58|26669.58|0
1622793040000|2021-06-04 07:50:40|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|0
1622793080000|2021-06-04 07:51:20|26673.6|26673.6|26673.6|26673.6|26673.6|26673.6|26673.6|26673.6|0
1622793090000|2021-06-04 07:51:30|26674.2|26674.2|26674.2|26674.2|26674.2|26674.2|26674.2|26674.2|0
1622793100000|2021-06-04 07:51:40|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|0
1622793110000|2021-06-04 07:51:50|26670.66|26670.66|26674.2|26674.2|26674.2|26674.2|26670.66|26670.66|0
1622793120000|2021-06-04 07:52:00|26674.8|26674.8|26674.8|26674.8|26674.8|26674.8|26674.8|26674.8|0
1622793180000|2021-06-04 07:53:00|26675.52|26675.52|26675.28|26675.28|26675.52|26675.52|26675.28|26675.28|0
1622793200000|2021-06-04 07:53:20|26674.08|26674.08|26674.08|26674.08|26674.08|26674.08|26674.08|26674.08|0
1622793210000|2021-06-04 07:53:30|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|26675.28|0
1622793230000|2021-06-04 07:53:50|26668.21|26668.21|26668.21|26668.21|26668.21|26668.21|26668.21|26668.21|0
1622793280000|2021-06-04 07:54:40|26664.68|26664.68|26668.21|26668.21|26668.21|26668.21|26664.68|26664.68|0
1622793320000|2021-06-04 07:55:20|26664.68|26664.68|26668.21|26668.21|26668.21|26668.21|26664.68|26664.68|0
1622793360000|2021-06-04 07:56:00|26671.75|26671.75|26671.75|26671.75|26671.75|26671.75|26671.75|26671.75|0
1622793420000|2021-06-04 07:57:00|26671.14|26671.14|26667.61|26667.61|26671.14|26671.14|26667.61|26667.61|0
1622793440000|2021-06-04 07:57:20|26664.07|26664.07|26664.07|26664.07|26664.07|26664.07|26664.07|26664.07|0
1622793480000|2021-06-04 07:58:00|26667.61|26667.61|26667.61|26667.61|26667.61|26667.61|26667.61|26667.61|0
1622793580000|2021-06-04 07:59:40|26669.06|26669.06|26669.06|26669.06|26669.06|26669.06|26669.06|26669.06|0
1622793590000|2021-06-04 07:59:50|26672.59|26672.59|26682.17|26682.17|26682.17|26682.17|26672.59|26672.59|0
1622793700000|2021-06-04 08:01:40|26681.57|26681.57|26674.5|26674.5|26681.57|26681.57|26674.5|26674.5|0
1622793720000|2021-06-04 08:02:00|26670.96|26670.96|26670.96|26670.96|26670.96|26670.96|26670.96|26670.96|0
1622793770000|2021-06-04 08:02:50|26669.73|26669.73|26669.73|26669.73|26669.73|26669.73|26669.73|26669.73|0
1622793780000|2021-06-04 08:03:00|26673.27|26673.27|26676.8|26676.8|26676.8|26676.8|26673.27|26673.27|0
1622793830000|2021-06-04 08:03:50|26673.27|26673.27|26672.67|26672.67|26673.27|26673.27|26672.67|26672.67|0
1622793860000|2021-06-04 08:04:20|26669.13|26669.13|26669.13|26669.13|26669.13|26669.13|26669.13|26669.13|0
1622793930000|2021-06-04 08:05:30|26672.67|26672.67|26672.67|26672.67|26672.67|26672.67|26665.6|26665.6|0
1622793980000|2021-06-04 08:06:20|26669.13|26669.13|26669.13|26669.13|26669.13|26669.13|26669.13|26669.13|0
1622793990000|2021-06-04 08:06:30|26672.67|26672.67|26672.67|26672.67|26672.67|26672.67|26672.67|26672.67|0
1622794010000|2021-06-04 08:06:50|26669.13|26669.13|26669.13|26669.13|26669.13|26669.13|26669.13|26669.13|0
1622794040000|2021-06-04 08:07:20|26672.67|26672.67|26672.67|26672.67|26672.67|26672.67|26672.67|26672.67|0
1622794090000|2021-06-04 08:08:10|26669.13|26669.13|26668.53|26668.53|26669.13|26669.13|26668.53|26668.53|0
1622794220000|2021-06-04 08:10:20|26669.13|26669.13|26669.73|26669.73|26670.33|26670.33|26669.13|26669.13|0
1622794230000|2021-06-04 08:10:30|26669.32|26669.32|26669.32|26669.32|26669.32|26669.32|26669.32|26669.32|0
1622794240000|2021-06-04 08:10:40|26669.73|26669.73|26666.2|26666.2|26669.73|26669.73|26666.2|26666.2|0
1622794280000|2021-06-04 08:11:20|26665.79|26665.79|26664.97|26664.97|26665.79|26665.79|26664.97|26664.97|0
1622794290000|2021-06-04 08:11:30|26664.56|26664.56|26664.56|26664.56|26664.56|26664.56|26664.56|26664.56|0
1622794300000|2021-06-04 08:11:40|26661.02|26661.02|26661.02|26661.02|26661.02|26661.02|26661.02|26661.02|0
1622794310000|2021-06-04 08:11:50|26659.22|26659.22|26659.22|26659.22|26659.22|26659.22|26659.22|26659.22|0
1622794320000|2021-06-04 08:12:00|26648.61|26648.61|26648.61|26648.61|26648.61|26648.61|26648.61|26648.61|0
1622794370000|2021-06-04 08:12:50|26652.15|26652.15|26652.15|26652.15|26652.15|26652.15|26652.15|26652.15|0
1622794390000|2021-06-04 08:13:10|26652.56|26652.56|26652.56|26652.56|26652.56|26652.56|26652.56|26652.56|0
1622794400000|2021-06-04 08:13:20|26651.96|26651.96|26651.96|26651.96|26651.96|26651.96|26651.96|26651.96|0
1622794500000|2021-06-04 08:15:00|26651.36|26651.36|26651.36|26651.36|26651.36|26651.36|26651.36|26651.36|0
1622794560000|2021-06-04 08:16:00|26658.43|26658.43|26658.43|26658.43|26658.43|26658.43|26658.43|26658.43|0
1622794620000|2021-06-04 08:17:00|26654.89|26654.89|26654.89|26654.89|26654.89|26654.89|26654.89|26654.89|0
1622794630000|2021-06-04 08:17:10|26650.76|26650.76|26650.76|26650.76|26650.76|26650.76|26650.76|26650.76|0
1622794730000|2021-06-04 08:18:50|26643.69|26643.69|26643.69|26643.69|26643.69|26643.69|26643.69|26643.69|0
1622794760000|2021-06-04 08:19:20|26647.22|26647.22|26647.22|26647.22|26647.22|26647.22|26647.22|26647.22|0
1622794870000|2021-06-04 08:21:10|26646.5|26646.5|26646.5|26646.5|26646.5|26646.5|26646.5|26646.5|0
1622794910000|2021-06-04 08:21:50|26646.98|26646.98|26647.22|26647.22|26647.22|26647.22|26646.98|26646.98|0
1622794930000|2021-06-04 08:22:10|26650.76|26650.76|26650.76|26650.76|26650.76|26650.76|26650.76|26650.76|0
1622794970000|2021-06-04 08:22:50|26654.29|26654.29|26655.49|26655.49|26655.49|26655.49|26654.29|26654.29|0
1622795010000|2021-06-04 08:23:30|26656.7|26656.7|26656.7|26656.7|26656.7|26656.7|26656.7|26656.7|0
1622795020000|2021-06-04 08:23:40|26656.45|26656.45|26656.45|26656.45|26656.45|26656.45|26656.45|26656.45|0
1622795030000|2021-06-04 08:23:50|26655.73|26655.73|26655.73|26655.73|26655.73|26655.73|26655.73|26655.73|0
1622795050000|2021-06-04 08:24:10|26648.66|26648.66|26648.66|26648.66|26648.66|26648.66|26648.66|26648.66|0
1622795060000|2021-06-04 08:24:20|26638.05|26638.05|26638.05|26638.05|26638.05|26638.05|26638.05|26638.05|0
1622795070000|2021-06-04 08:24:30|26637.64|26637.64|26637.04|26637.04|26637.64|26637.64|26637.04|26637.04|0
1622795090000|2021-06-04 08:24:50|26629.97|26629.97|26629.97|26629.97|26629.97|26629.97|26629.97|26629.97|0
1622795130000|2021-06-04 08:25:30|26622.9|26622.9|26622.9|26622.9|26622.9|26622.9|26622.9|26622.9|0
1622795200000|2021-06-04 08:26:40|26611.7|26611.7|26607.56|26607.56|26611.7|26611.7|26607.56|26607.56|0
1622795220000|2021-06-04 08:27:00|26604.03|26604.03|26604.03|26604.03|26604.03|26604.03|26604.03|26604.03|0
1622795240000|2021-06-04 08:27:20|26600.49|26600.49|26600.49|26600.49|26600.49|26600.49|26600.49|26600.49|0
1622795300000|2021-06-04 08:28:20|26604.03|26604.03|26600.49|26600.49|26604.03|26604.03|26600.49|26600.49|0
1622795330000|2021-06-04 08:28:50|26599.89|26599.89|26599.89|26599.89|26599.89|26599.89|26599.89|26599.89|0
1622795370000|2021-06-04 08:29:30|26596.36|26596.36|26596.36|26596.36|26596.36|26596.36|26596.36|26596.36|0
1622795400000|2021-06-04 08:30:00|26592.82|26592.82|26592.82|26592.82|26592.82|26592.82|26592.82|26592.82|0
1622795430000|2021-06-04 08:30:30|26589.29|26589.29|26589.29|26589.29|26589.29|26589.29|26589.29|26589.29|0
1622795450000|2021-06-04 08:30:50|26592.82|26592.82|26592.82|26592.82|26592.82|26592.82|26592.82|26592.82|0
1622795480000|2021-06-04 08:31:20|26596.36|26596.36|26596.36|26596.36|26596.36|26596.36|26596.36|26596.36|0
1622795490000|2021-06-04 08:31:30|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|26595.15|0
1622795590000|2021-06-04 08:33:10|26593.95|26593.95|26593.95|26593.95|26593.95|26593.95|26593.95|26593.95|0
1622795600000|2021-06-04 08:33:20|26595.64|26595.64|26592.99|26592.99|26595.64|26595.64|26592.99|26592.99|0
1622795640000|2021-06-04 08:34:00|26596.52|26596.52|26603.59|26603.59|26603.59|26603.59|26596.52|26596.52|0
1622795650000|2021-06-04 08:34:10|26600.06|26600.06|26603.59|26603.59|26603.59|26603.59|26600.06|26600.06|0
1622795680000|2021-06-04 08:34:40|26603.35|26603.35|26596.28|26596.28|26603.35|26603.35|26596.28|26596.28|0
1622795800000|2021-06-04 08:36:40|26589.21|26589.21|26589.21|26589.21|26589.21|26589.21|26589.21|26589.21|0
1622795850000|2021-06-04 08:37:30|26585.68|26585.68|26578.61|26578.61|26585.68|26585.68|26578.61|26578.61|0
1622795900000|2021-06-04 08:38:20|26575.07|26575.07|26575.07|26575.07|26575.07|26575.07|26575.07|26575.07|0
1622795920000|2021-06-04 08:38:40|26568|26568|26568|26568|26568|26568|26568|26568|0
1622795970000|2021-06-04 08:39:30|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|0
1622796040000|2021-06-04 08:40:40|26564.22|26564.22|26564.22|26564.22|26564.22|26564.22|26564.22|26564.22|0
1622796150000|2021-06-04 08:42:30|26564.71|26564.71|26564.71|26564.71|26564.71|26564.71|26564.71|26564.71|0
1622796170000|2021-06-04 08:42:50|26565.31|26565.31|26564.71|26564.71|26565.31|26565.31|26564.71|26564.71|0
1622796190000|2021-06-04 08:43:10|26557.64|26557.64|26557.23|26557.23|26560.76|26560.76|26557.23|26557.23|0
1622796200000|2021-06-04 08:43:20|26556.99|26556.99|26556.99|26556.99|26556.99|26556.99|26556.99|26556.99|0
1622796330000|2021-06-04 08:45:30|26564.06|26564.06|26567.59|26567.59|26571.13|26571.13|26564.06|26564.06|0
1622796350000|2021-06-04 08:45:50|26565.79|26565.79|26567.59|26567.59|26567.59|26567.59|26565.79|26565.79|0
1622796400000|2021-06-04 08:46:40|26564.06|26564.06|26564.06|26564.06|26564.06|26564.06|26564.06|26564.06|0
1622796440000|2021-06-04 08:47:20|26567.59|26567.59|26571.13|26571.13|26571.13|26571.13|26567.59|26567.59|0
1622796450000|2021-06-04 08:47:30|26574.66|26574.66|26574.66|26574.66|26574.66|26574.66|26574.66|26574.66|0
1622796480000|2021-06-04 08:48:00|26571.13|26571.13|26571.13|26571.13|26571.13|26571.13|26571.13|26571.13|0
1622796550000|2021-06-04 08:49:10|26564.06|26564.06|26567.59|26567.59|26567.59|26567.59|26564.06|26564.06|0
1622796570000|2021-06-04 08:49:30|26568|26568|26568|26568|26568|26568|26568|26568|0
1622796590000|2021-06-04 08:49:50|26560.93|26560.93|26560.93|26560.93|26560.93|26560.93|26560.93|26560.93|0
1622796680000|2021-06-04 08:51:20|26568|26568|26568|26568|26568|26568|26568|26568|0
1622796820000|2021-06-04 08:53:40|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|0
1622796840000|2021-06-04 08:54:00|26568|26568|26568|26568|26568|26568|26568|26568|0
1622796850000|2021-06-04 08:54:10|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|0
1622796890000|2021-06-04 08:54:50|26571.54|26571.54|26575.07|26575.07|26575.07|26575.07|26571.54|26571.54|0
1622796900000|2021-06-04 08:55:00|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|26571.54|0
1622796940000|2021-06-04 08:55:40|26568|26568|26568|26568|26568|26568|26568|26568|0
1622796950000|2021-06-04 08:55:50|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|0
1622797030000|2021-06-04 08:57:10|26568|26568|26568|26568|26568|26568|26568|26568|0
1622797040000|2021-06-04 08:57:20|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|26564.47|0
1622797070000|2021-06-04 08:57:50|26560.93|26560.93|26560.93|26560.93|26560.93|26560.93|26560.93|26560.93|0
1622797150000|2021-06-04 08:59:10|26557.4|26557.4|26557.4|26557.4|26557.4|26557.4|26557.4|26557.4|0
1622797190000|2021-06-04 08:59:50|26560.93|26560.93|26567.76|26567.76|26568|26568|26560.93|26560.93|0
1622797210000|2021-06-04 09:00:10|26568.48|26568.48|26571.29|26571.29|26571.29|26571.29|26567.76|26567.76|0
1622797240000|2021-06-04 09:00:40|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|0
1622797270000|2021-06-04 09:01:10|26568.36|26568.36|26568.36|26568.36|26568.36|26568.36|26568.36|26568.36|0
1622797400000|2021-06-04 09:03:20|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|26571.9|0
1622797410000|2021-06-04 09:03:30|26568.36|26568.36|26561.29|26561.29|26568.36|26568.36|26561.29|26561.29|0
1622797450000|2021-06-04 09:04:10|26557.76|26557.76|26557.76|26557.76|26557.76|26557.76|26557.76|26557.76|0
1622797520000|2021-06-04 09:05:20|26564.83|26564.83|26564.83|26564.83|26564.83|26564.83|26564.83|26564.83|0
1622797550000|2021-06-04 09:05:50|26568.36|26568.36|26568.36|26568.36|26568.36|26568.36|26568.36|26568.36|0
1622797580000|2021-06-04 09:06:20|26571.9|26571.9|26575.43|26575.43|26575.43|26575.43|26571.9|26571.9|0
1622797620000|2021-06-04 09:07:00|26578.97|26578.97|26578.97|26578.97|26578.97|26578.97|26578.97|26578.97|0
1622797700000|2021-06-04 09:08:20|26579.45|26579.45|26579.45|26579.45|26579.45|26579.45|26579.45|26579.45|0
1622797730000|2021-06-04 09:08:50|26580.17|26580.17|26580.17|26580.17|26580.17|26580.17|26579.93|26579.93|0
1622797740000|2021-06-04 09:09:00|26580.66|26580.66|26580.66|26580.66|26580.66|26580.66|26580.66|26580.66|0
1622797750000|2021-06-04 09:09:10|26580.9|26580.9|26581.38|26581.38|26581.38|26581.38|26580.9|26580.9|0
1622797860000|2021-06-04 09:11:00|26588.45|26588.45|26595.52|26595.52|26595.52|26595.52|26588.45|26588.45|0
1622797880000|2021-06-04 09:11:20|26599.05|26599.05|26599.05|26599.05|26599.05|26599.05|26599.05|26599.05|0
1622797980000|2021-06-04 09:13:00|26606.12|26606.12|26599.05|26599.05|26606.12|26606.12|26599.05|26599.05|0
1622797990000|2021-06-04 09:13:10|26602.59|26602.59|26602.59|26602.59|26602.59|26602.59|26602.59|26602.59|0
1622798030000|2021-06-04 09:13:50|26601.62|26601.62|26587.48|26587.48|26601.62|26601.62|26587.48|26587.48|0
1622798190000|2021-06-04 09:16:30|26587.24|26587.24|26587.24|26587.24|26587.24|26587.24|26587.24|26587.24|0
1622798230000|2021-06-04 09:17:10|26587.84|26587.84|26587.84|26587.84|26587.84|26587.84|26587.84|26587.84|0
1622798270000|2021-06-04 09:17:50|26591.38|26591.38|26591.38|26591.38|26591.38|26591.38|26591.38|26591.38|0
1622798280000|2021-06-04 09:18:00|26587.84|26587.84|26587.84|26587.84|26587.84|26587.84|26587.84|26587.84|0
1622798300000|2021-06-04 09:18:20|26591.38|26591.38|26587.84|26587.84|26591.38|26591.38|26587.84|26587.84|0
1622798360000|2021-06-04 09:19:20|26584.31|26584.31|26584.31|26584.31|26584.31|26584.31|26580.77|26580.77|0
1622798370000|2021-06-04 09:19:30|26580.77|26580.77|26580.77|26580.77|26580.77|26580.77|26580.77|26580.77|0
1622798450000|2021-06-04 09:20:50|26577.24|26577.24|26573.7|26573.7|26577.24|26577.24|26573.7|26573.7|0
1622798460000|2021-06-04 09:21:00|26573.1|26573.1|26573.1|26573.1|26573.1|26573.1|26573.1|26573.1|0
1622798470000|2021-06-04 09:21:10|26580.17|26580.17|26580.17|26580.17|26580.17|26580.17|26580.17|26580.17|0
1622798520000|2021-06-04 09:22:00|26583.71|26583.71|26583.71|26583.71|26583.71|26583.71|26583.71|26583.71|0
1622798540000|2021-06-04 09:22:20|26587.24|26587.24|26587.24|26587.24|26587.24|26587.24|26587.24|26587.24|0
1622798610000|2021-06-04 09:23:30|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|0
1622798650000|2021-06-04 09:24:10|26587.24|26587.24|26587.24|26587.24|26587.24|26587.24|26587.24|26587.24|0
1622798680000|2021-06-04 09:24:40|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|26594.31|0
1622798690000|2021-06-04 09:24:50|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|26590.78|0
1622798710000|2021-06-04 09:25:10|26591.98|26591.98|26591.98|26591.98|26591.98|26591.98|26591.98|26591.98|0
1622798760000|2021-06-04 09:26:00|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|0
1622798770000|2021-06-04 09:26:10|26594.91|26594.91|26594.91|26594.91|26594.91|26594.91|26594.91|26594.91|0
1622798790000|2021-06-04 09:26:30|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|0
1622798850000|2021-06-04 09:27:30|26595.92|26595.92|26595.92|26595.92|26595.92|26595.92|26595.92|26595.92|0
1622798880000|2021-06-04 09:28:00|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|26595.51|0
1622798920000|2021-06-04 09:28:40|26591.98|26591.98|26591.98|26591.98|26591.98|26591.98|26591.98|26591.98|0
1622798960000|2021-06-04 09:29:20|26584.91|26584.91|26584.91|26584.91|26584.91|26584.91|26584.91|26584.91|0
1622798990000|2021-06-04 09:29:50|26581.37|26581.37|26581.37|26581.37|26581.37|26581.37|26581.37|26581.37|0
1622799000000|2021-06-04 09:30:00|26574.3|26574.3|26574.3|26574.3|26574.3|26574.3|26574.3|26574.3|0
1622799020000|2021-06-04 09:30:20|26577.84|26577.84|26577.84|26577.84|26577.84|26577.84|26577.84|26577.84|0
1622799040000|2021-06-04 09:30:40|26578.8|26578.8|26571.73|26571.73|26578.8|26578.8|26571.73|26571.73|0
1622799070000|2021-06-04 09:31:10|26564.66|26564.66|26563.46|26563.46|26564.66|26564.66|26563.46|26563.46|0
1622799110000|2021-06-04 09:31:50|26559.93|26559.93|26559.93|26559.93|26559.93|26559.93|26559.93|26559.93|0
1622799120000|2021-06-04 09:32:00|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|0
1622799140000|2021-06-04 09:32:20|26555.79|26555.79|26555.79|26555.79|26555.79|26555.79|26555.79|26555.79|0
1622799150000|2021-06-04 09:32:30|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|26559.33|0
1622799200000|2021-06-04 09:33:20|26558.92|26558.92|26558.92|26558.92|26558.92|26558.92|26558.92|26558.92|0
1622799210000|2021-06-04 09:33:30|26562.45|26562.45|26562.45|26562.45|26562.45|26562.45|26562.45|26562.45|0
1622799230000|2021-06-04 09:33:50|26569.52|26569.52|26565.58|26565.58|26569.52|26569.52|26565.58|26565.58|0
1622799240000|2021-06-04 09:34:00|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|0
1622799250000|2021-06-04 09:34:10|26572.65|26572.65|26572.65|26572.65|26572.65|26572.65|26572.65|26572.65|0
1622799270000|2021-06-04 09:34:30|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|0
1622799310000|2021-06-04 09:35:10|26569.11|26569.11|26569.11|26569.11|26569.11|26569.11|26569.11|26569.11|0
1622799360000|2021-06-04 09:36:00|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|0
1622799480000|2021-06-04 09:38:00|26572.65|26572.65|26572.65|26572.65|26572.65|26572.65|26572.65|26572.65|0
1622799490000|2021-06-04 09:38:10|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|26576.18|0
1622799610000|2021-06-04 09:40:10|26579.72|26579.72|26579.72|26579.72|26579.72|26579.72|26579.72|26579.72|0
1622799670000|2021-06-04 09:41:10|26580.32|26580.32|26580.32|26580.32|26580.32|26580.32|26580.32|26580.32|0
1622799720000|2021-06-04 09:42:00|26583.85|26583.85|26583.85|26583.85|26583.85|26583.85|26583.85|26583.85|0
1622799750000|2021-06-04 09:42:30|26582.65|26582.65|26582.65|26582.65|26582.65|26582.65|26582.65|26582.65|0
1622799760000|2021-06-04 09:42:40|26583.61|26583.61|26578.63|26578.63|26583.61|26583.61|26578.63|26578.63|0
1622799770000|2021-06-04 09:42:50|26579.59|26579.59|26579.59|26579.59|26579.59|26579.59|26579.59|26579.59|0
1622799920000|2021-06-04 09:45:20|26578.87|26578.87|26578.87|26578.87|26578.87|26578.87|26578.87|26578.87|0
1622799930000|2021-06-04 09:45:30|26582.41|26582.41|26585.94|26585.94|26585.94|26585.94|26582.41|26582.41|0
1622800010000|2021-06-04 09:46:50|26586.54|26586.54|26586.54|26586.54|26586.54|26586.54|26586.54|26586.54|0
1622800040000|2021-06-04 09:47:20|26583.01|26583.01|26583.01|26583.01|26583.01|26583.01|26583.01|26583.01|0
1622800110000|2021-06-04 09:48:30|26583.61|26583.61|26583.61|26583.61|26583.61|26583.61|26583.61|26583.61|0
1622800120000|2021-06-04 09:48:40|26587.14|26587.14|26587.14|26587.14|26587.14|26587.14|26587.14|26587.14|0
1622800150000|2021-06-04 09:49:10|26587.62|26587.62|26586.9|26586.9|26587.62|26587.62|26586.9|26586.9|0
1622800190000|2021-06-04 09:49:50|26587.31|26587.31|26587.31|26587.31|26587.31|26587.31|26587.31|26587.31|0
1622800210000|2021-06-04 09:50:10|26586.9|26586.9|26586.9|26586.9|26586.9|26586.9|26586.9|26586.9|0
1622800240000|2021-06-04 09:50:40|26586.42|26586.42|26589.95|26589.95|26589.95|26589.95|26586.42|26586.42|0
1622800280000|2021-06-04 09:51:20|26597.02|26597.02|26597.62|26597.62|26597.62|26597.62|26597.02|26597.02|0
1622800340000|2021-06-04 09:52:20|26604.69|26604.69|26604.69|26604.69|26604.69|26604.69|26604.69|26604.69|0
1622800360000|2021-06-04 09:52:40|26605.1|26605.1|26605.1|26605.1|26605.1|26605.1|26605.1|26605.1|0
1622800400000|2021-06-04 09:53:20|26612.17|26612.17|26612.17|26612.17|26612.17|26612.17|26612.17|26612.17|0
1622800440000|2021-06-04 09:54:00|26608.64|26608.64|26608.64|26608.64|26608.64|26608.64|26608.64|26608.64|0
1622800460000|2021-06-04 09:54:20|26609.24|26609.24|26609.24|26609.24|26609.24|26609.24|26609.24|26609.24|0
1622800500000|2021-06-04 09:55:00|26605.7|26605.7|26605.7|26605.7|26605.7|26605.7|26605.7|26605.7|0
1622800520000|2021-06-04 09:55:20|26598.63|26598.63|26598.63|26598.63|26598.63|26598.63|26598.63|26598.63|0
1622800610000|2021-06-04 09:56:50|26598.03|26598.03|26590.96|26590.96|26598.03|26598.03|26590.96|26590.96|0
1622800680000|2021-06-04 09:58:00|26594.5|26594.5|26594.5|26594.5|26594.5|26594.5|26594.5|26594.5|0
1622800790000|2021-06-04 09:59:50|26590.96|26590.96|26590.96|26590.96|26590.96|26590.96|26590.96|26590.96|0
1622800820000|2021-06-04 10:00:20|26587.43|26587.43|26587.43|26587.43|26587.43|26587.43|26587.43|26587.43|0
1622800930000|2021-06-04 10:02:10|26583.89|26583.89|26583.89|26583.89|26583.89|26583.89|26583.89|26583.89|0
1622800950000|2021-06-04 10:02:30|26587.43|26587.43|26587.43|26587.43|26587.43|26587.43|26587.43|26587.43|0
1622801020000|2021-06-04 10:03:40|26583.89|26583.89|26587.43|26587.43|26587.43|26587.43|26583.89|26583.89|0
1622801030000|2021-06-04 10:03:50|26583.89|26583.89|26583.89|26583.89|26587.43|26587.43|26583.89|26583.89|0
1622801050000|2021-06-04 10:04:10|26587.43|26587.43|26587.43|26587.43|26587.43|26587.43|26587.43|26587.43|0
1622801090000|2021-06-04 10:04:50|26583.89|26583.89|26583.89|26583.89|26583.89|26583.89|26583.89|26583.89|0
1622801100000|2021-06-04 10:05:00|26580.36|26580.36|26580.36|26580.36|26580.36|26580.36|26580.36|26580.36|0
1622801140000|2021-06-04 10:05:40|26580.96|26580.96|26580.96|26580.96|26580.96|26580.96|26580.96|26580.96|0
1622801170000|2021-06-04 10:06:10|26577.42|26577.42|26573.89|26573.89|26577.42|26577.42|26573.89|26573.89|0
1622801180000|2021-06-04 10:06:20|26577.42|26577.42|26577.42|26577.42|26577.42|26577.42|26577.42|26577.42|0
1622801210000|2021-06-04 10:06:50|26578.02|26578.02|26585.09|26585.09|26585.09|26585.09|26578.02|26578.02|0
1622801390000|2021-06-04 10:09:50|26581.56|26581.56|26578.02|26578.02|26581.56|26581.56|26578.02|26578.02|0
1622801400000|2021-06-04 10:10:00|26585.09|26585.09|26585.09|26585.09|26585.09|26585.09|26585.09|26585.09|0
1622801520000|2021-06-04 10:12:00|26581.56|26581.56|26581.56|26581.56|26581.56|26581.56|26581.56|26581.56|0
1622801560000|2021-06-04 10:12:40|26578.02|26578.02|26578.62|26578.62|26578.62|26578.62|26577.42|26577.42|0
1622801590000|2021-06-04 10:13:10|26582.16|26582.16|26582.16|26582.16|26582.16|26582.16|26582.16|26582.16|0
1622801630000|2021-06-04 10:13:50|26585.69|26585.69|26585.69|26585.69|26585.69|26585.69|26585.69|26585.69|0
1622801650000|2021-06-04 10:14:10|26582.16|26582.16|26582.16|26582.16|26582.16|26582.16|26582.16|26582.16|0
1622801670000|2021-06-04 10:14:30|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|0
1622801680000|2021-06-04 10:14:40|26582.16|26582.16|26582.4|26582.4|26582.64|26582.64|26582.16|26582.16|0
1622801700000|2021-06-04 10:15:00|26581.2|26581.2|26577.66|26577.66|26581.2|26581.2|26577.66|26577.66|0
1622801710000|2021-06-04 10:15:10|26577.42|26577.42|26577.42|26577.42|26577.42|26577.42|26577.42|26577.42|0
1622801750000|2021-06-04 10:15:50|26573.89|26573.89|26573.89|26573.89|26573.89|26573.89|26573.89|26573.89|0
1622801780000|2021-06-04 10:16:20|26577.42|26577.42|26584.49|26584.49|26584.49|26584.49|26577.42|26577.42|0
1622801810000|2021-06-04 10:16:50|26580.96|26580.96|26580.96|26580.96|26580.96|26580.96|26580.96|26580.96|0
1622801830000|2021-06-04 10:17:10|26577.42|26577.42|26574.49|26574.49|26577.42|26577.42|26574.49|26574.49|0
1622801940000|2021-06-04 10:19:00|26578.02|26578.02|26578.02|26578.02|26578.02|26578.02|26578.02|26578.02|0
1622801990000|2021-06-04 10:19:50|26578.51|26578.51|26578.51|26578.51|26578.51|26578.51|26578.51|26578.51|0
1622802020000|2021-06-04 10:20:20|26585.58|26585.58|26585.58|26585.58|26585.58|26585.58|26585.58|26585.58|0
1622802030000|2021-06-04 10:20:30|26589.11|26589.11|26589.11|26589.11|26589.11|26589.11|26589.11|26589.11|0
1622802090000|2021-06-04 10:21:30|26592.65|26592.65|26592.65|26592.65|26592.65|26592.65|26592.65|26592.65|0
1622802140000|2021-06-04 10:22:20|26592.89|26592.89|26592.89|26592.89|26592.89|26592.89|26592.89|26592.89|0
1622802220000|2021-06-04 10:23:40|26589.35|26589.35|26592.89|26592.89|26592.89|26592.89|26589.35|26589.35|0
1622802230000|2021-06-04 10:23:50|26596.42|26596.42|26596.42|26596.42|26596.42|26596.42|26596.42|26596.42|0
1622802240000|2021-06-04 10:24:00|26592.89|26592.89|26592.89|26592.89|26592.89|26592.89|26592.89|26592.89|0
1622802290000|2021-06-04 10:24:50|26589.35|26589.35|26589.35|26589.35|26589.35|26589.35|26589.35|26589.35|0
1622802420000|2021-06-04 10:27:00|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|0
1622802430000|2021-06-04 10:27:10|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|0
1622802490000|2021-06-04 10:28:10|26585.22|26585.22|26585.22|26585.22|26585.22|26585.22|26585.22|26585.22|0
1622802650000|2021-06-04 10:30:50|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|26588.75|0
1622802680000|2021-06-04 10:31:20|26585.22|26585.22|26585.22|26585.22|26585.22|26585.22|26585.22|26585.22|0
1622802740000|2021-06-04 10:32:20|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|26581.68|0
1622802750000|2021-06-04 10:32:30|26578.15|26578.15|26578.15|26578.15|26578.15|26578.15|26578.15|26578.15|0
1622802770000|2021-06-04 10:32:50|26577.74|26577.74|26577.74|26577.74|26577.74|26577.74|26577.74|26577.74|0
1622802780000|2021-06-04 10:33:00|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|26570.67|0
1622802860000|2021-06-04 10:34:20|26578.94|26578.94|26582.47|26582.47|26582.47|26582.47|26578.94|26578.94|0
1622802960000|2021-06-04 10:36:00|26578.94|26578.94|26578.94|26578.94|26578.94|26578.94|26578.94|26578.94|0
1622803000000|2021-06-04 10:36:40|26579.35|26579.35|26579.35|26579.35|26579.35|26579.35|26579.35|26579.35|0
1622803020000|2021-06-04 10:37:00|26575.81|26575.81|26575.81|26575.81|26575.81|26575.81|26575.81|26575.81|0
1622803080000|2021-06-04 10:38:00|26579.35|26579.35|26579.35|26579.35|26579.35|26579.35|26579.35|26579.35|0
1622803120000|2021-06-04 10:38:40|26580.55|26580.55|26580.55|26580.55|26580.55|26580.55|26580.55|26580.55|0
1622803130000|2021-06-04 10:38:50|26577.01|26577.01|26577.62|26577.62|26577.62|26577.62|26577.01|26577.01|0
1622803240000|2021-06-04 10:40:40|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|0
1622803360000|2021-06-04 10:42:40|26577.62|26577.62|26577.62|26577.62|26577.62|26577.62|26577.62|26577.62|0
1622803460000|2021-06-04 10:44:20|26574.08|26574.08|26574.08|26574.08|26574.08|26574.08|26574.08|26574.08|0
1622803470000|2021-06-04 10:44:30|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|26581.15|0
1622803590000|2021-06-04 10:46:30|26574.08|26574.08|26574.08|26574.08|26574.08|26574.08|26574.08|26574.08|0
1622803640000|2021-06-04 10:47:20|26574.32|26574.32|26574.32|26574.32|26574.32|26574.32|26574.32|26574.32|0
1622803660000|2021-06-04 10:47:40|26577.86|26577.86|26577.86|26577.86|26577.86|26577.86|26577.86|26577.86|0
1622803670000|2021-06-04 10:47:50|26581.39|26581.39|26581.39|26581.39|26581.39|26581.39|26581.39|26581.39|0
1622803700000|2021-06-04 10:48:20|26584.93|26584.93|26584.93|26584.93|26584.93|26584.93|26584.93|26584.93|0
1622803800000|2021-06-04 10:50:00|26595.53|26595.53|26595.53|26595.53|26595.53|26595.53|26595.53|26595.53|0
1622803850000|2021-06-04 10:50:50|26596.13|26596.13|26596.13|26596.13|26596.13|26596.13|26596.13|26596.13|0
1622803880000|2021-06-04 10:51:20|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|0
1622803950000|2021-06-04 10:52:30|26624.41|26624.41|26627.95|26627.95|26627.95|26627.95|26624.41|26624.41|0
1622803960000|2021-06-04 10:52:40|26617.34|26617.34|26617.34|26617.34|26617.34|26617.34|26617.34|26617.34|0
1622804000000|2021-06-04 10:53:20|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|0
1622804080000|2021-06-04 10:54:40|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|0
1622804240000|2021-06-04 10:57:20|26617.34|26617.34|26617.34|26617.34|26617.34|26617.34|26617.34|26617.34|0
1622804320000|2021-06-04 10:58:40|26620.88|26620.88|26620.88|26620.88|26620.88|26620.88|26620.88|26620.88|0
1622804400000|2021-06-04 11:00:00|26624.41|26624.41|26624.41|26624.41|26624.41|26624.41|26624.41|26624.41|0
1622804430000|2021-06-04 11:00:30|26620.88|26620.88|26620.88|26620.88|26620.88|26620.88|26620.88|26620.88|0
1622804450000|2021-06-04 11:00:50|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|0
1622804470000|2021-06-04 11:01:10|26620.88|26620.88|26620.88|26620.88|26620.88|26620.88|26620.88|26620.88|0
1622804590000|2021-06-04 11:03:10|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|0
1622804660000|2021-06-04 11:04:20|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|0
1622804710000|2021-06-04 11:05:10|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|26613.81|0
1622804820000|2021-06-04 11:07:00|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|26610.27|0
1622804880000|2021-06-04 11:08:00|26610.03|26610.03|26599.43|26599.43|26610.03|26610.03|26599.43|26599.43|0
1622804940000|2021-06-04 11:09:00|26595.89|26595.89|26595.89|26595.89|26595.89|26595.89|26595.89|26595.89|0
1622805210000|2021-06-04 11:13:30|26599.43|26599.43|26599.43|26599.43|26599.43|26599.43|26599.43|26599.43|0
1622805220000|2021-06-04 11:13:40|26610.03|26610.03|26613.57|26613.57|26613.57|26613.57|26610.03|26610.03|0
1622805230000|2021-06-04 11:13:50|26617.1|26617.1|26620.64|26620.64|26620.64|26620.64|26617.1|26617.1|0
1622805240000|2021-06-04 11:14:00|26617.1|26617.1|26620.64|26620.64|26620.64|26620.64|26617.1|26617.1|0
1622805270000|2021-06-04 11:14:30|26624.17|26624.17|26627.71|26627.71|26627.71|26627.71|26624.17|26624.17|0
1622805280000|2021-06-04 11:14:40|26631.24|26631.24|26631.24|26631.24|26634.78|26634.78|26631.24|26631.24|0
1622805290000|2021-06-04 11:14:50|26632.06|26632.06|26632.47|26632.47|26632.47|26632.47|26632.06|26632.06|0
1622805300000|2021-06-04 11:15:00|26636.01|26636.01|26636.01|26636.01|26636.01|26636.01|26636.01|26636.01|0
1622805320000|2021-06-04 11:15:20|26636.61|26636.61|26636.61|26636.61|26636.61|26636.61|26636.61|26636.61|0
1622805330000|2021-06-04 11:15:30|26633.07|26633.07|26626|26626|26633.07|26633.07|26626|26626|0
1622805340000|2021-06-04 11:15:40|26622.47|26622.47|26622.47|26622.47|26622.47|26622.47|26622.47|26622.47|0
1622805350000|2021-06-04 11:15:50|26623.07|26623.07|26623.07|26623.07|26623.07|26623.07|26623.07|26623.07|0
1622805380000|2021-06-04 11:16:20|26619.53|26619.53|26661.95|26661.95|26661.95|26661.95|26619.53|26619.53|0
1622805390000|2021-06-04 11:16:30|26651.35|26651.35|26665.49|26665.49|26672.56|26672.56|26647.81|26647.81|0
1622805400000|2021-06-04 11:16:40|26658.42|26658.42|26661.95|26661.95|26661.95|26661.95|26654.88|26654.88|0
1622805410000|2021-06-04 11:16:50|26665.49|26665.49|26666.09|26666.09|26666.09|26666.09|26665.49|26665.49|0
1622805420000|2021-06-04 11:17:00|26659.02|26659.02|26662.55|26662.55|26662.55|26662.55|26659.02|26659.02|0
1622805450000|2021-06-04 11:17:30|26659.02|26659.02|26659.02|26659.02|26659.02|26659.02|26659.02|26659.02|0
1622805460000|2021-06-04 11:17:40|26651.95|26651.95|26651.95|26651.95|26651.95|26651.95|26651.95|26651.95|0
1622805470000|2021-06-04 11:17:50|26630.74|26630.74|26630.74|26630.74|26630.74|26630.74|26630.74|26630.74|0
1622805590000|2021-06-04 11:19:50|26627.2|26627.2|26627.2|26627.2|26627.2|26627.2|26627.2|26627.2|0
1622805670000|2021-06-04 11:21:10|26630.74|26630.74|26630.74|26630.74|26630.74|26630.74|26630.74|26630.74|0
1622805680000|2021-06-04 11:21:20|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|0
1622805690000|2021-06-04 11:21:30|26634.27|26634.27|26634.76|26634.76|26634.76|26634.76|26634.27|26634.27|0
1622805750000|2021-06-04 11:22:30|26631.22|26631.22|26631.22|26631.22|26631.22|26631.22|26631.22|26631.22|0
1622805770000|2021-06-04 11:22:50|26627.69|26627.69|26620.62|26620.62|26627.69|26627.69|26620.62|26620.62|0
1622805780000|2021-06-04 11:23:00|26617.08|26617.08|26617.08|26617.08|26620.62|26620.62|26617.08|26617.08|0
1622805790000|2021-06-04 11:23:10|26613.55|26613.55|26613.55|26613.55|26613.55|26613.55|26613.55|26613.55|0
1622805840000|2021-06-04 11:24:00|26620.62|26620.62|26620.62|26620.62|26620.62|26620.62|26620.62|26620.62|0
1622805850000|2021-06-04 11:24:10|26617.08|26617.08|26620.62|26620.62|26620.62|26620.62|26617.08|26617.08|0
1622805880000|2021-06-04 11:24:40|26627.69|26627.69|26627.69|26627.69|26627.69|26627.69|26627.69|26627.69|0
1622805910000|2021-06-04 11:25:10|26628.29|26628.29|26628.29|26628.29|26628.29|26628.29|26628.29|26628.29|0
1622805920000|2021-06-04 11:25:20|26627.09|26627.09|26627.09|26627.09|26627.09|26627.09|26627.09|26627.09|0
1622805980000|2021-06-04 11:26:20|26630.62|26630.62|26627.09|26627.09|26630.62|26630.62|26627.09|26627.09|0
1622806010000|2021-06-04 11:26:50|26623.55|26623.55|26623.55|26623.55|26623.55|26623.55|26623.55|26623.55|0
1622806070000|2021-06-04 11:27:50|26624.37|26624.37|26624.37|26624.37|26624.37|26624.37|26624.37|26624.37|0
1622806200000|2021-06-04 11:30:00|26631.44|26631.44|26631.44|26631.44|26631.44|26631.44|26631.44|26631.44|0
1622806370000|2021-06-04 11:32:50|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|26631.85|0
1622806390000|2021-06-04 11:33:10|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|0
1622806440000|2021-06-04 11:34:00|26625.02|26625.02|26614.42|26614.42|26625.02|26625.02|26614.42|26614.42|0
1622806480000|2021-06-04 11:34:40|26621.49|26621.49|26617.95|26617.95|26621.49|26621.49|26617.95|26617.95|0
1622806490000|2021-06-04 11:34:50|26614.42|26614.42|26614.42|26614.42|26614.42|26614.42|26614.42|26614.42|0
1622806530000|2021-06-04 11:35:30|26613.82|26613.82|26613.22|26613.22|26613.82|26613.82|26613.22|26613.22|0
1622806560000|2021-06-04 11:36:00|26612.97|26612.97|26612.97|26612.97|26612.97|26612.97|26612.97|26612.97|0
1622806580000|2021-06-04 11:36:20|26612.49|26612.49|26612.49|26612.49|26612.49|26612.49|26612.49|26612.49|0
1622806600000|2021-06-04 11:36:40|26608.96|26608.96|26608.96|26608.96|26608.96|26608.96|26608.96|26608.96|0
1622806670000|2021-06-04 11:37:50|26612.49|26612.49|26612.49|26612.49|26616.03|26616.03|26612.49|26612.49|0
1622806740000|2021-06-04 11:39:00|26616.03|26616.03|26612.49|26612.49|26616.03|26616.03|26612.49|26612.49|0
1622806840000|2021-06-04 11:40:40|26608.96|26608.96|26608.96|26608.96|26608.96|26608.96|26608.96|26608.96|0
1622806850000|2021-06-04 11:40:50|26616.03|26616.03|26616.03|26616.03|26616.03|26616.03|26616.03|26616.03|0
1622806920000|2021-06-04 11:42:00|26616.63|26616.63|26616.63|26616.63|26616.63|26616.63|26616.63|26616.63|0
1622806960000|2021-06-04 11:42:40|26620.16|26620.16|26613.09|26613.09|26620.16|26620.16|26613.09|26613.09|0
1622807010000|2021-06-04 11:43:30|26616.63|26616.63|26616.63|26616.63|26616.63|26616.63|26616.63|26616.63|0
1622807060000|2021-06-04 11:44:20|26613.09|26613.09|26613.09|26613.09|26613.09|26613.09|26613.09|26613.09|0
1622807080000|2021-06-04 11:44:40|26609.56|26609.56|26609.56|26609.56|26609.56|26609.56|26609.56|26609.56|0
1622807130000|2021-06-04 11:45:30|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|26609.15|0
1622807170000|2021-06-04 11:46:10|26609.75|26609.75|26609.75|26609.75|26609.75|26609.75|26609.75|26609.75|0
1622807280000|2021-06-04 11:48:00|26606.21|26606.21|26606.21|26606.21|26606.21|26606.21|26606.21|26606.21|0
1622807320000|2021-06-04 11:48:40|26606.45|26606.45|26606.45|26606.45|26606.45|26606.45|26606.45|26606.45|0
1622807330000|2021-06-04 11:48:50|26613.52|26613.52|26613.52|26613.52|26613.52|26613.52|26613.52|26613.52|0
1622807400000|2021-06-04 11:50:00|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|26617.06|0
1622807420000|2021-06-04 11:50:20|26620.59|26620.59|26620.59|26620.59|26620.59|26620.59|26620.59|26620.59|0
1622807430000|2021-06-04 11:50:30|26621|26621|26621|26621|26621|26621|26621|26621|0
1622807490000|2021-06-04 11:51:30|26613.93|26613.93|26613.93|26613.93|26613.93|26613.93|26613.93|26613.93|0
1622807600000|2021-06-04 11:53:20|26621|26621|26621|26621|26621|26621|26621|26621|0
1622807640000|2021-06-04 11:54:00|26610.4|26610.4|26609.58|26609.58|26610.4|26610.4|26609.58|26609.58|0
1622807690000|2021-06-04 11:54:50|26609.34|26609.34|26609.34|26609.34|26609.34|26609.34|26609.34|26609.34|0
1622807700000|2021-06-04 11:55:00|26608.85|26608.85|26608.85|26608.85|26608.85|26608.85|26608.85|26608.85|0
1622807780000|2021-06-04 11:56:20|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|0
1622807830000|2021-06-04 11:57:10|26615.92|26615.92|26619.46|26619.46|26619.46|26619.46|26615.92|26615.92|0
1622807880000|2021-06-04 11:58:00|26623|26623|26623|26623|26623|26623|26623|26623|0
1622808060000|2021-06-04 12:01:00|26619.46|26619.46|26619.46|26619.46|26619.46|26619.46|26619.46|26619.46|0
1622808200000|2021-06-04 12:03:20|26623|26623|26623|26623|26623|26623|26623|26623|0
1622808210000|2021-06-04 12:03:30|26619.46|26619.46|26619.46|26619.46|26619.46|26619.46|26619.46|26619.46|0
1622808240000|2021-06-04 12:04:00|26623|26623|26623|26623|26623|26623|26623|26623|0
1622808280000|2021-06-04 12:04:40|26619.46|26619.46|26619.46|26619.46|26619.46|26619.46|26619.46|26619.46|0
1622808290000|2021-06-04 12:04:50|26619.05|26619.05|26615.52|26615.52|26620.02|26620.02|26615.52|26615.52|0
1622808300000|2021-06-04 12:05:00|26615.03|26615.03|26614.79|26614.79|26615.03|26615.03|26614.79|26614.79|0
1622808380000|2021-06-04 12:06:20|26621.86|26621.86|26621.86|26621.86|26621.86|26621.86|26621.86|26621.86|0
1622808400000|2021-06-04 12:06:40|26625.4|26625.4|26625.4|26625.4|26625.4|26625.4|26625.4|26625.4|0
1622808420000|2021-06-04 12:07:00|26632.47|26632.47|26628.93|26628.93|26632.47|26632.47|26628.93|26628.93|0
1622808480000|2021-06-04 12:08:00|26625.4|26625.4|26625.4|26625.4|26625.4|26625.4|26625.4|26625.4|0
1622808510000|2021-06-04 12:08:30|26628.93|26628.93|26628.93|26628.93|26628.93|26628.93|26628.93|26628.93|0
1622808540000|2021-06-04 12:09:00|26625.4|26625.4|26622.1|26622.1|26625.4|26625.4|26621.86|26621.86|0
1622808550000|2021-06-04 12:09:10|26622.34|26622.34|26622.34|26622.34|26622.34|26622.34|26622.34|26622.34|0
1622808610000|2021-06-04 12:10:10|26618.81|26618.81|26618.81|26618.81|26618.81|26618.81|26618.81|26618.81|0
1622808620000|2021-06-04 12:10:20|26617.61|26617.61|26618.21|26618.21|26618.21|26618.21|26617.61|26617.61|0
1622808640000|2021-06-04 12:10:40|26618.81|26618.81|26618.81|26618.81|26618.81|26618.81|26618.81|26618.81|0
1622808680000|2021-06-04 12:11:20|26618.4|26618.4|26618.4|26618.4|26618.4|26618.4|26618.4|26618.4|0
1622808880000|2021-06-04 12:14:40|26611.33|26611.33|26611.33|26611.33|26611.33|26611.33|26611.33|26611.33|0
1622808910000|2021-06-04 12:15:10|26607.79|26607.79|26607.79|26607.79|26607.79|26607.79|26607.79|26607.79|0
1622808950000|2021-06-04 12:15:50|26607.19|26607.19|26607.19|26607.19|26607.19|26607.19|26607.19|26607.19|0
1622809010000|2021-06-04 12:16:50|26610.73|26610.73|26614.26|26614.26|26614.26|26614.26|26610.73|26610.73|0
1622809020000|2021-06-04 12:17:00|26613.78|26613.78|26617.32|26617.32|26617.32|26617.32|26613.78|26613.78|0
1622809110000|2021-06-04 12:18:30|26624.39|26624.39|26620.85|26620.85|26624.39|26624.39|26620.85|26620.85|0
1622809140000|2021-06-04 12:19:00|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|0
1622809150000|2021-06-04 12:19:10|26613.78|26613.78|26613.78|26613.78|26613.78|26613.78|26613.78|26613.78|0
1622809220000|2021-06-04 12:20:20|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|26617.32|0
1622809280000|2021-06-04 12:21:20|26613.78|26613.78|26613.78|26613.78|26613.78|26613.78|26613.78|26613.78|0
1622809310000|2021-06-04 12:21:50|26613.3|26613.3|26613.3|26613.3|26613.3|26613.3|26613.3|26613.3|0
1622809440000|2021-06-04 12:24:00|26616.83|26616.83|26616.83|26616.83|26616.83|26616.83|26616.83|26616.83|0
1622809510000|2021-06-04 12:25:10|26613.3|26613.3|26616.83|26616.83|26616.83|26616.83|26613.3|26613.3|0
1622809560000|2021-06-04 12:26:00|26613.3|26613.3|26620.37|26620.37|26620.37|26620.37|26613.3|26613.3|0
1622809570000|2021-06-04 12:26:10|26623.9|26623.9|26627.44|26627.44|26627.44|26627.44|26623.9|26623.9|0
1622809580000|2021-06-04 12:26:20|26628.26|26628.26|26628.26|26628.26|26628.26|26628.26|26628.26|26628.26|0
1622809600000|2021-06-04 12:26:40|26628.02|26628.02|26628.02|26628.02|26628.02|26628.02|26628.02|26628.02|0
1622809610000|2021-06-04 12:26:50|26628.26|26628.26|26628.26|26628.26|26628.26|26628.26|26628.26|26628.26|0
1622809620000|2021-06-04 12:27:00|26621.19|26621.19|26624.72|26624.72|26624.72|26624.72|26621.19|26621.19|0
1622809650000|2021-06-04 12:27:30|26624.96|26624.96|26624.96|26624.96|26624.96|26624.96|26624.96|26624.96|0
1622809700000|2021-06-04 12:28:20|26621.43|26621.43|26621.43|26621.43|26621.43|26621.43|26621.43|26621.43|0
1622809710000|2021-06-04 12:28:30|26621.67|26621.67|26621.67|26621.67|26621.67|26621.67|26621.67|26621.67|0
1622809750000|2021-06-04 12:29:10|26625.21|26625.21|26625.21|26625.21|26625.21|26625.21|26625.21|26625.21|0
1622809790000|2021-06-04 12:29:50|26624.96|26624.96|26624.96|26624.96|26624.96|26624.96|26624.96|26624.96|0
1622809800000|2021-06-04 12:30:00|26621.43|26621.43|26603.75|26603.75|26621.43|26621.43|26603.75|26603.75|0
1622809810000|2021-06-04 12:30:10|26602.93|26602.93|26606.47|26606.47|26606.47|26606.47|26599.4|26599.4|0
1622809820000|2021-06-04 12:30:20|26610|26610|26610|26610|26610|26610|26610|26610|0
1622809830000|2021-06-04 12:30:30|26606.47|26606.47|26606.47|26606.47|26606.47|26606.47|26606.47|26606.47|0
1622809840000|2021-06-04 12:30:40|26602.93|26602.93|26602.93|26602.93|26602.93|26602.93|26602.93|26602.93|0
1622809850000|2021-06-04 12:30:50|26610|26610|26610|26610|26610|26610|26610|26610|0
1622809860000|2021-06-04 12:31:00|26613.54|26613.54|26613.54|26613.54|26613.54|26613.54|26613.54|26613.54|0
1622809870000|2021-06-04 12:31:10|26614.14|26614.14|26614.14|26614.14|26614.14|26614.14|26614.14|26614.14|0
1622809880000|2021-06-04 12:31:20|26610.6|26610.6|26610.6|26610.6|26610.6|26610.6|26610.6|26610.6|0
1622809890000|2021-06-04 12:31:30|26607.07|26607.07|26607.07|26607.07|26607.07|26607.07|26607.07|26607.07|0
1622809900000|2021-06-04 12:31:40|26606.83|26606.83|26606.83|26606.83|26606.83|26606.83|26606.83|26606.83|0
1622809910000|2021-06-04 12:31:50|26603.29|26603.29|26603.29|26603.29|26603.29|26603.29|26603.29|26603.29|0
1622809920000|2021-06-04 12:32:00|26606.83|26606.83|26606.83|26606.83|26606.83|26606.83|26606.83|26606.83|0
1622809950000|2021-06-04 12:32:30|26599.76|26599.76|26599.76|26599.76|26599.76|26599.76|26599.76|26599.76|0
1622809960000|2021-06-04 12:32:40|26603.29|26603.29|26603.29|26603.29|26603.29|26603.29|26603.29|26603.29|0
1622809980000|2021-06-04 12:33:00|26610.36|26610.36|26618.03|26618.03|26618.03|26618.03|26610.36|26610.36|0
1622810020000|2021-06-04 12:33:40|26621.57|26621.57|26622.05|26622.05|26622.05|26622.05|26621.57|26621.57|0
1622810070000|2021-06-04 12:34:30|26618.52|26618.52|26618.52|26618.52|26622.05|26622.05|26618.52|26618.52|0
1622810100000|2021-06-04 12:35:00|26611.45|26611.45|26611.45|26611.45|26611.45|26611.45|26611.45|26611.45|0
1622810120000|2021-06-04 12:35:20|26610.85|26610.85|26610.85|26610.85|26610.85|26610.85|26610.85|26610.85|0
1622810130000|2021-06-04 12:35:30|26607.31|26607.31|26603.78|26603.78|26607.31|26607.31|26603.78|26603.78|0
1622810150000|2021-06-04 12:35:50|26600.24|26600.24|26600.24|26600.24|26600.24|26600.24|26600.24|26600.24|0
1622810160000|2021-06-04 12:36:00|26599.76|26599.76|26599.76|26599.76|26599.76|26599.76|26599.76|26599.76|0
1622810180000|2021-06-04 12:36:20|26596.22|26596.22|26596.22|26596.22|26596.22|26596.22|26596.22|26596.22|0
1622810260000|2021-06-04 12:37:40|26595.62|26595.62|26595.14|26595.14|26595.62|26595.62|26595.14|26595.14|0
1622810270000|2021-06-04 12:37:50|26594.54|26594.54|26594.54|26594.54|26594.54|26594.54|26594.54|26594.54|0
1622810280000|2021-06-04 12:38:00|26598.07|26598.07|26605.14|26605.14|26605.14|26605.14|26598.07|26598.07|0
1622810290000|2021-06-04 12:38:10|26598.07|26598.07|26605.14|26605.14|26605.14|26605.14|26598.07|26598.07|0
1622810300000|2021-06-04 12:38:20|26598.07|26598.07|26598.07|26598.07|26598.07|26598.07|26598.07|26598.07|0
1622810330000|2021-06-04 12:38:50|26594.54|26594.54|26594.54|26594.54|26594.54|26594.54|26594.54|26594.54|0
1622810340000|2021-06-04 12:39:00|26591|26591|26591|26591|26591|26591|26591|26591|0
1622810370000|2021-06-04 12:39:30|26587.47|26587.47|26587.47|26587.47|26587.47|26587.47|26587.47|26587.47|0
1622810380000|2021-06-04 12:39:40|26587.88|26587.88|26587.88|26587.88|26587.88|26587.88|26587.88|26587.88|0
1622810400000|2021-06-04 12:40:00|26587.64|26587.64|26591.17|26591.17|26591.17|26591.17|26587.64|26587.64|0
1622810460000|2021-06-04 12:41:00|26590.76|26590.76|26590.76|26590.76|26590.76|26590.76|26590.76|26590.76|0
1622810470000|2021-06-04 12:41:10|26594.3|26594.3|26594.3|26594.3|26594.3|26594.3|26594.3|26594.3|0
1622810500000|2021-06-04 12:41:40|26594.54|26594.54|26594.54|26594.54|26594.54|26594.54|26594.54|26594.54|0
1622810510000|2021-06-04 12:41:50|26594.78|26594.78|26594.54|26594.54|26594.78|26594.78|26594.54|26594.54|0
1622810590000|2021-06-04 12:43:10|26594.3|26594.3|26593.33|26593.33|26594.3|26594.3|26593.33|26593.33|0
1622810600000|2021-06-04 12:43:20|26596.87|26596.87|26596.87|26596.87|26596.87|26596.87|26596.87|26596.87|0
1622810610000|2021-06-04 12:43:30|26597.11|26597.11|26597.11|26597.11|26597.11|26597.11|26597.11|26597.11|0
1622810640000|2021-06-04 12:44:00|26595.91|26595.91|26595.91|26595.91|26595.91|26595.91|26595.91|26595.91|0
1622810650000|2021-06-04 12:44:10|26596.39|26596.39|26596.15|26596.15|26596.39|26596.39|26596.15|26596.15|0
1622810660000|2021-06-04 12:44:20|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|26597.95|0
1622810670000|2021-06-04 12:44:30|26615.63|26615.63|26615.38|26615.38|26615.63|26615.63|26615.38|26615.38|0
1622810690000|2021-06-04 12:44:50|26615.14|26615.14|26615.14|26615.14|26615.14|26615.14|26615.14|26615.14|0
1622810700000|2021-06-04 12:45:00|26614.9|26614.9|26614.66|26614.66|26614.9|26614.9|26614.66|26614.66|0
1622810710000|2021-06-04 12:45:10|26618.2|26618.2|26611.13|26611.13|26618.2|26618.2|26611.13|26611.13|0
1622810760000|2021-06-04 12:46:00|26607.59|26607.59|26604.06|26604.06|26607.59|26607.59|26604.06|26604.06|0
1622810770000|2021-06-04 12:46:10|26603.57|26603.57|26603.57|26603.57|26603.57|26603.57|26603.57|26603.57|0
1622810780000|2021-06-04 12:46:20|26602.61|26602.61|26602.37|26602.37|26602.61|26602.61|26602.37|26602.37|0
1622810790000|2021-06-04 12:46:30|26603.33|26603.33|26592.73|26592.73|26603.33|26603.33|26592.73|26592.73|0
1622810830000|2021-06-04 12:47:10|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|0
1622810860000|2021-06-04 12:47:40|26585.66|26585.66|26589.19|26589.19|26589.19|26589.19|26585.66|26585.66|0
1622810910000|2021-06-04 12:48:30|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|0
1622810930000|2021-06-04 12:48:50|26589.19|26589.19|26589.43|26589.43|26589.43|26589.43|26589.19|26589.19|0
1622810940000|2021-06-04 12:49:00|26592.97|26592.97|26585.9|26585.9|26592.97|26592.97|26585.9|26585.9|0
1622810960000|2021-06-04 12:49:20|26589.43|26589.43|26589.43|26589.43|26589.43|26589.43|26589.43|26589.43|0
1622810990000|2021-06-04 12:49:50|26585.9|26585.9|26585.9|26585.9|26585.9|26585.9|26585.9|26585.9|0
1622811010000|2021-06-04 12:50:10|26592.97|26592.97|26592.97|26592.97|26592.97|26592.97|26592.97|26592.97|0
1622811050000|2021-06-04 12:50:50|26585.9|26585.9|26585.9|26585.9|26585.9|26585.9|26585.9|26585.9|0
1622811100000|2021-06-04 12:51:40|26586.14|26586.14|26586.14|26586.14|26586.14|26586.14|26586.14|26586.14|0
1622811110000|2021-06-04 12:51:50|26579.07|26579.07|26579.07|26579.07|26579.07|26579.07|26579.07|26579.07|0
1622811130000|2021-06-04 12:52:10|26579.31|26579.31|26579.31|26579.31|26579.31|26579.31|26579.31|26579.31|0
1622811200000|2021-06-04 12:53:20|26579.07|26579.07|26579.07|26579.07|26579.07|26579.07|26579.07|26579.07|0
1622811250000|2021-06-04 12:54:10|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|26589.67|0
1622811310000|2021-06-04 12:55:10|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|0
1622811340000|2021-06-04 12:55:40|26585.66|26585.66|26585.66|26585.66|26585.66|26585.66|26585.66|26585.66|0
1622811360000|2021-06-04 12:56:00|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|26589.19|0
1622811380000|2021-06-04 12:56:20|26589.79|26589.79|26589.79|26589.79|26589.79|26589.79|26589.79|26589.79|0
1622811390000|2021-06-04 12:56:30|26586.26|26586.26|26586.26|26586.26|26586.26|26586.26|26586.26|26586.26|0
1622811410000|2021-06-04 12:56:50|26593.33|26593.33|26589.79|26589.79|26593.33|26593.33|26589.79|26589.79|0
1622811490000|2021-06-04 12:58:10|26593.33|26593.33|26593.33|26593.33|26593.33|26593.33|26593.33|26593.33|0
1622811500000|2021-06-04 12:58:20|26589.79|26589.79|26582.72|26582.72|26589.79|26589.79|26582.72|26582.72|0
1622811520000|2021-06-04 12:58:40|26579.19|26579.19|26579.19|26579.19|26579.19|26579.19|26579.19|26579.19|0
1622811540000|2021-06-04 12:59:00|26582.72|26582.72|26582.72|26582.72|26582.72|26582.72|26582.72|26582.72|0
1622811580000|2021-06-04 12:59:40|26579.19|26579.19|26579.19|26579.19|26579.19|26579.19|26579.19|26579.19|0
1622811600000|2021-06-04 13:00:00|26582.72|26582.72|26583.2|26583.2|26586.26|26586.26|26582.72|26582.72|0
1622811620000|2021-06-04 13:00:20|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|0
1622811630000|2021-06-04 13:00:30|26590.27|26590.27|26586.74|26586.74|26590.27|26590.27|26583.2|26583.2|0
1622811640000|2021-06-04 13:00:40|26590.27|26590.27|26593.81|26593.81|26593.81|26593.81|26583.2|26583.2|0
1622811650000|2021-06-04 13:00:50|26595.01|26595.01|26595.01|26595.01|26595.01|26595.01|26595.01|26595.01|0
1622811690000|2021-06-04 13:01:30|26591.48|26591.48|26590.27|26590.27|26591.48|26591.48|26590.27|26590.27|0
1622811730000|2021-06-04 13:02:10|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|26586.74|0
1622811740000|2021-06-04 13:02:20|26586.5|26586.5|26586.5|26586.5|26586.5|26586.5|26586.5|26586.5|0
1622811750000|2021-06-04 13:02:30|26590.03|26590.03|26590.03|26590.03|26590.03|26590.03|26590.03|26590.03|0
1622811790000|2021-06-04 13:03:10|26591.26|26591.26|26591.26|26591.26|26591.26|26591.26|26591.26|26591.26|0
1622811820000|2021-06-04 13:03:40|26590.85|26590.85|26597.92|26597.92|26597.92|26597.92|26590.85|26590.85|0
1622811830000|2021-06-04 13:03:50|26597.51|26597.51|26601.05|26601.05|26601.05|26601.05|26597.51|26597.51|0
1622811840000|2021-06-04 13:04:00|26593.98|26593.98|26590.44|26590.44|26593.98|26593.98|26590.44|26590.44|0
1622811900000|2021-06-04 13:05:00|26589.96|26589.96|26589.96|26589.96|26589.96|26589.96|26589.96|26589.96|0
1622811940000|2021-06-04 13:05:40|26593.5|26593.5|26593.5|26593.5|26593.5|26593.5|26593.5|26593.5|0
1622811970000|2021-06-04 13:06:10|26589.96|26589.96|26589.96|26589.96|26589.96|26589.96|26589.96|26589.96|0
1622811980000|2021-06-04 13:06:20|26597.03|26597.03|26597.03|26597.03|26597.03|26597.03|26597.03|26597.03|0
1622811990000|2021-06-04 13:06:30|26593.5|26593.5|26593.5|26593.5|26593.5|26593.5|26593.5|26593.5|0
1622812040000|2021-06-04 13:07:20|26597.03|26597.03|26597.03|26597.03|26597.03|26597.03|26597.03|26597.03|0
1622812070000|2021-06-04 13:07:50|26597.85|26597.85|26597.85|26597.85|26597.85|26597.85|26597.85|26597.85|0
1622812080000|2021-06-04 13:08:00|26599.05|26599.05|26599.05|26599.05|26599.05|26599.05|26599.05|26599.05|0
1622812120000|2021-06-04 13:08:40|26598.23|26598.23|26598.23|26598.23|26598.23|26598.23|26598.23|26598.23|0
1622812130000|2021-06-04 13:08:50|26598.64|26598.64|26598.64|26598.64|26598.64|26598.64|26598.64|26598.64|0
1622812310000|2021-06-04 13:11:50|26598.04|26598.04|26598.04|26598.04|26598.04|26598.04|26598.04|26598.04|0
1622812330000|2021-06-04 13:12:10|26601.58|26601.58|26598.04|26598.04|26601.58|26601.58|26598.04|26598.04|0
1622812370000|2021-06-04 13:12:50|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|26598.45|0
1622812380000|2021-06-04 13:13:00|26601.99|26601.99|26601.99|26601.99|26601.99|26601.99|26601.99|26601.99|0
1622812400000|2021-06-04 13:13:20|26612.59|26612.59|26623.2|26623.2|26623.2|26623.2|26612.59|26612.59|0
1622812530000|2021-06-04 13:15:30|26619.66|26619.66|26619.66|26619.66|26619.66|26619.66|26619.66|26619.66|0
1622812620000|2021-06-04 13:17:00|26615.53|26615.53|26611.17|26611.17|26615.53|26615.53|26611.17|26611.17|0
1622812700000|2021-06-04 13:18:20|26610.69|26610.69|26610.69|26610.69|26610.69|26610.69|26610.69|26610.69|0
1622812730000|2021-06-04 13:18:50|26607.15|26607.15|26606.74|26606.74|26607.15|26607.15|26606.74|26606.74|0
1622812740000|2021-06-04 13:19:00|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|26603.21|0
1622812750000|2021-06-04 13:19:10|26606.74|26606.74|26606.26|26606.26|26606.74|26606.74|26606.26|26606.26|0
1622812950000|2021-06-04 13:22:30|26602.72|26602.72|26599.19|26599.19|26602.72|26602.72|26599.19|26599.19|0
1622813020000|2021-06-04 13:23:40|26602.72|26602.72|26606.26|26606.26|26606.26|26606.26|26602.72|26602.72|0
1622813030000|2021-06-04 13:23:50|26606.86|26606.86|26607.27|26607.27|26607.27|26607.27|26606.86|26606.86|0
1622813060000|2021-06-04 13:24:20|26607.87|26607.87|26607.15|26607.15|26607.87|26607.87|26607.15|26607.15|0
1622813080000|2021-06-04 13:24:40|26607.63|26607.63|26607.63|26607.63|26607.63|26607.63|26607.63|26607.63|0
1622813140000|2021-06-04 13:25:40|26604.09|26604.09|26604.09|26604.09|26604.09|26604.09|26604.09|26604.09|0
1622813220000|2021-06-04 13:27:00|26607.63|26607.63|26621.77|26621.77|26621.77|26621.77|26607.63|26607.63|0
1622813230000|2021-06-04 13:27:10|26628.84|26628.84|26636.51|26636.51|26636.51|26636.51|26628.84|26628.84|0
1622813250000|2021-06-04 13:27:30|26640.05|26640.05|26644.18|26644.18|26644.18|26644.18|26640.05|26640.05|0
1622813260000|2021-06-04 13:27:40|26643.94|26643.94|26643.46|26643.46|26643.94|26643.94|26643.46|26643.46|0
1622813270000|2021-06-04 13:27:50|26643.22|26643.22|26646.27|26646.27|26646.27|26646.27|26642.73|26642.73|0
1622813280000|2021-06-04 13:28:00|26646.87|26646.87|26653.94|26653.94|26653.94|26653.94|26646.87|26646.87|0
1622813290000|2021-06-04 13:28:10|26654.54|26654.54|26655.14|26655.14|26655.14|26655.14|26654.54|26654.54|0
1622813310000|2021-06-04 13:28:30|26651.61|26651.61|26651.61|26651.61|26651.61|26651.61|26651.61|26651.61|0
1622813330000|2021-06-04 13:28:50|26655.14|26655.14|26656.37|26656.37|26656.37|26656.37|26655.14|26655.14|0
1622813340000|2021-06-04 13:29:00|26656.85|26656.85|26656.85|26656.85|26656.85|26656.85|26656.25|26656.25|0
1622813360000|2021-06-04 13:29:20|26660.39|26660.39|26660.39|26660.39|26660.39|26660.39|26660.39|26660.39|0
1622813380000|2021-06-04 13:29:40|26659.57|26659.57|26659.57|26659.57|26659.57|26659.57|26659.57|26659.57|0
1622813390000|2021-06-04 13:29:50|26656.03|26656.03|26659.57|26659.57|26659.57|26659.57|26656.03|26656.03|0
1622813400000|2021-06-04 13:30:00|26663.1|26663.1|26670.17|26670.17|26673.71|26673.71|26659.57|26659.57|0
1622813410000|2021-06-04 13:30:10|26666.64|26666.64|26661.9|26661.9|26666.64|26666.64|26661.9|26661.9|0
1622813420000|2021-06-04 13:30:20|26662.38|26662.38|26662.38|26662.38|26662.38|26662.38|26662.38|26662.38|0
1622813430000|2021-06-04 13:30:30|26662.63|26662.63|26652.02|26652.02|26662.63|26662.63|26648.49|26648.49|0
1622813460000|2021-06-04 13:31:00|26648.49|26648.49|26643.51|26643.51|26648.49|26648.49|26634.35|26634.35|0
1622813470000|2021-06-04 13:31:10|26643.99|26643.99|26655.32|26655.32|26655.32|26655.32|26643.99|26643.99|0
1622813480000|2021-06-04 13:31:20|26658.86|26658.86|26659.46|26659.46|26666.53|26666.53|26658.86|26658.86|0
1622813500000|2021-06-04 13:31:40|26658.97|26658.97|26662.51|26662.51|26662.51|26662.51|26658.97|26658.97|0
1622813510000|2021-06-04 13:31:50|26658.97|26658.97|26655.44|26655.44|26662.51|26662.51|26655.44|26655.44|0
1622813530000|2021-06-04 13:32:10|26654.84|26654.84|26654.84|26654.84|26654.84|26654.84|26654.84|26654.84|0
1622813550000|2021-06-04 13:32:30|26647.77|26647.77|26647.77|26647.77|26647.77|26647.77|26647.77|26647.77|0
1622813560000|2021-06-04 13:32:40|26651.3|26651.3|26651.3|26651.3|26651.3|26651.3|26651.3|26651.3|0
1622813570000|2021-06-04 13:32:50|26651.9|26651.9|26651.9|26651.9|26651.9|26651.9|26651.9|26651.9|0
1622813580000|2021-06-04 13:33:00|26648.37|26648.37|26644.83|26644.83|26648.37|26648.37|26644.83|26644.83|0
1622813590000|2021-06-04 13:33:10|26646.03|26646.03|26656.64|26656.64|26656.64|26656.64|26646.03|26646.03|0
1622813600000|2021-06-04 13:33:20|26660.17|26660.17|26660.17|26660.17|26660.17|26660.17|26660.17|26660.17|0
1622813610000|2021-06-04 13:33:30|26656.64|26656.64|26656.64|26656.64|26656.64|26656.64|26656.64|26656.64|0
1622813660000|2021-06-04 13:34:20|26657.24|26657.24|26657.24|26657.24|26657.24|26657.24|26657.24|26657.24|0
1622813690000|2021-06-04 13:34:50|26658.06|26658.06|26658.06|26658.06|26658.06|26658.06|26658.06|26658.06|0
1622813700000|2021-06-04 13:35:00|26650.99|26650.99|26658.06|26658.06|26658.06|26658.06|26650.99|26650.99|0
1622813720000|2021-06-04 13:35:20|26656.86|26656.86|26656.86|26656.86|26656.86|26656.86|26656.86|26656.86|0
1622813730000|2021-06-04 13:35:30|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|26649.79|0
1622813760000|2021-06-04 13:36:00|26646.25|26646.25|26646.25|26646.25|26646.25|26646.25|26646.25|26646.25|0
1622813770000|2021-06-04 13:36:10|26639.18|26639.18|26639.18|26639.18|26639.18|26639.18|26639.18|26639.18|0
1622813790000|2021-06-04 13:36:30|26653.32|26653.32|26646.25|26646.25|26653.32|26653.32|26646.25|26646.25|0
1622813800000|2021-06-04 13:36:40|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|26642.72|0
1622813810000|2021-06-04 13:36:50|26641.9|26641.9|26641.9|26641.9|26641.9|26641.9|26641.9|26641.9|0
1622813850000|2021-06-04 13:37:30|26638.36|26638.36|26634.83|26634.83|26638.36|26638.36|26634.83|26634.83|0
1622813860000|2021-06-04 13:37:40|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|0
1622813880000|2021-06-04 13:38:00|26630.69|26630.69|26630.69|26630.69|26630.69|26630.69|26630.69|26630.69|0
1622813890000|2021-06-04 13:38:10|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|0
1622813900000|2021-06-04 13:38:20|26641.3|26641.3|26641.3|26641.3|26641.3|26641.3|26641.3|26641.3|0
1622813930000|2021-06-04 13:38:50|26637.76|26637.76|26627.16|26627.16|26637.76|26637.76|26627.16|26627.16|0
1622813950000|2021-06-04 13:39:10|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|26634.23|0
1622813960000|2021-06-04 13:39:20|26637.76|26637.76|26637.76|26637.76|26637.76|26637.76|26637.76|26637.76|0
1622814000000|2021-06-04 13:40:00|26637.52|26637.52|26638.12|26638.12|26638.12|26638.12|26637.52|26637.52|0
1622814010000|2021-06-04 13:40:10|26638.72|26638.72|26638.72|26638.72|26639.32|26639.32|26638.72|26638.72|0
1622814050000|2021-06-04 13:40:50|26642.26|26642.26|26649.33|26649.33|26649.33|26649.33|26642.26|26642.26|0
1622814060000|2021-06-04 13:41:00|26645.79|26645.79|26642.26|26642.26|26645.79|26645.79|26642.26|26642.26|0
1622814080000|2021-06-04 13:41:20|26642.67|26642.67|26635.6|26635.6|26642.67|26642.67|26635.6|26635.6|0
1622814130000|2021-06-04 13:42:10|26639.13|26639.13|26649.74|26649.74|26649.74|26649.74|26639.13|26639.13|0
1622814150000|2021-06-04 13:42:30|26653.27|26653.27|26653.27|26653.27|26653.27|26653.27|26653.27|26653.27|0
1622814160000|2021-06-04 13:42:40|26646.2|26646.2|26646.2|26646.2|26646.2|26646.2|26646.2|26646.2|0
1622814200000|2021-06-04 13:43:20|26646.61|26646.61|26646.61|26646.61|26646.61|26646.61|26646.61|26646.61|0
1622814240000|2021-06-04 13:44:00|26639.54|26639.54|26639.54|26639.54|26639.54|26639.54|26639.54|26639.54|0
1622814310000|2021-06-04 13:45:10|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|26643.08|0
1622814320000|2021-06-04 13:45:20|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|0
1622814350000|2021-06-04 13:45:50|26635.6|26635.6|26635.6|26635.6|26635.6|26635.6|26635.6|26635.6|0
1622814360000|2021-06-04 13:46:00|26628.53|26628.53|26629.73|26629.73|26629.73|26629.73|26628.53|26628.53|0
1622814390000|2021-06-04 13:46:30|26626.19|26626.19|26626.79|26626.79|26626.79|26626.79|26626.19|26626.19|0
1622814400000|2021-06-04 13:46:40|26630.33|26630.33|26630.33|26630.33|26630.33|26630.33|26630.33|26630.33|0
1622814410000|2021-06-04 13:46:50|26630.93|26630.93|26630.93|26630.93|26630.93|26630.93|26630.93|26630.93|0
1622814420000|2021-06-04 13:47:00|26634.47|26634.47|26633.86|26633.86|26634.47|26634.47|26633.86|26633.86|0
1622814440000|2021-06-04 13:47:20|26630.33|26630.33|26630.93|26630.93|26630.93|26630.93|26630.33|26630.33|0
1622814450000|2021-06-04 13:47:30|26631.53|26631.53|26620.32|26620.32|26631.53|26631.53|26620.32|26620.32|0
1622814460000|2021-06-04 13:47:40|26623.86|26623.86|26623.26|26623.26|26623.86|26623.86|26623.26|26623.26|0
1622814470000|2021-06-04 13:47:50|26626.79|26626.79|26626.19|26626.19|26626.79|26626.79|26626.19|26626.19|0
1622814480000|2021-06-04 13:48:00|26629.73|26629.73|26629.73|26629.73|26629.73|26629.73|26629.73|26629.73|0
1622814490000|2021-06-04 13:48:10|26630.21|26630.21|26616.67|26616.67|26630.81|26630.81|26616.67|26616.67|0
1622814500000|2021-06-04 13:48:20|26616.07|26616.07|26619.61|26619.61|26619.61|26619.61|26616.07|26616.07|0
1622814510000|2021-06-04 13:48:30|26623.14|26623.14|26626.68|26626.68|26626.68|26626.68|26623.14|26623.14|0
1622814530000|2021-06-04 13:48:50|26630.21|26630.21|26630.21|26630.21|26630.21|26630.21|26630.21|26630.21|0
1622814540000|2021-06-04 13:49:00|26633.75|26633.75|26633.75|26633.75|26633.75|26633.75|26633.75|26633.75|0
1622814560000|2021-06-04 13:49:20|26626.68|26626.68|26627.28|26627.28|26630.81|26630.81|26626.68|26626.68|0
1622814570000|2021-06-04 13:49:30|26627.88|26627.88|26627.88|26627.88|26627.88|26627.88|26627.88|26627.88|0
1622814580000|2021-06-04 13:49:40|26631.41|26631.41|26631.41|26631.41|26631.41|26631.41|26631.41|26631.41|0
1622814590000|2021-06-04 13:49:50|26634.95|26634.95|26635.55|26635.55|26635.55|26635.55|26634.95|26634.95|0
1622814610000|2021-06-04 13:50:10|26632.01|26632.01|26632.01|26632.01|26632.01|26632.01|26632.01|26632.01|0
1622814620000|2021-06-04 13:50:20|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|0
1622814640000|2021-06-04 13:50:40|26628.89|26628.89|26628.89|26628.89|26628.89|26628.89|26628.89|26628.89|0
1622814660000|2021-06-04 13:51:00|26625.35|26625.35|26625.35|26625.35|26625.35|26625.35|26625.35|26625.35|0
1622814670000|2021-06-04 13:51:10|26628.89|26628.89|26628.89|26628.89|26628.89|26628.89|26628.89|26628.89|0
1622814680000|2021-06-04 13:51:20|26629.3|26629.3|26636.37|26636.37|26639.9|26639.9|26629.3|26629.3|0
1622814750000|2021-06-04 13:52:30|26639.9|26639.9|26639.9|26639.9|26639.9|26639.9|26639.9|26639.9|0
1622814790000|2021-06-04 13:53:10|26636.37|26636.37|26636.37|26636.37|26636.37|26636.37|26636.37|26636.37|0
1622814820000|2021-06-04 13:53:40|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|26635.77|0
1622814840000|2021-06-04 13:54:00|26639.3|26639.3|26642.84|26642.84|26642.84|26642.84|26639.3|26639.3|0
1622814900000|2021-06-04 13:55:00|26642.35|26642.35|26642.35|26642.35|26642.35|26642.35|26642.35|26642.35|0
1622814930000|2021-06-04 13:55:30|26641.75|26641.75|26640.55|26640.55|26641.75|26641.75|26640.55|26640.55|0
1622814940000|2021-06-04 13:55:40|26654.69|26654.69|26661.76|26661.76|26665.3|26665.3|26654.69|26654.69|0
1622814950000|2021-06-04 13:55:50|26662.96|26662.96|26659.43|26659.43|26666.5|26666.5|26659.43|26659.43|0
1622814970000|2021-06-04 13:56:10|26660.03|26660.03|26660.03|26660.03|26660.03|26660.03|26660.03|26660.03|0
1622814990000|2021-06-04 13:56:30|26656.5|26656.5|26656.5|26656.5|26656.5|26656.5|26656.5|26656.5|0
1622815000000|2021-06-04 13:56:40|26660.03|26660.03|26660.03|26660.03|26660.03|26660.03|26660.03|26660.03|0
1622815060000|2021-06-04 13:57:40|26656.5|26656.5|26656.5|26656.5|26660.03|26660.03|26656.5|26656.5|0
1622815070000|2021-06-04 13:57:50|26663.57|26663.57|26663.57|26663.57|26663.57|26663.57|26663.57|26663.57|0
1622815080000|2021-06-04 13:58:00|26656.5|26656.5|26652.96|26652.96|26656.5|26656.5|26652.96|26652.96|0
1622815090000|2021-06-04 13:58:10|26642.35|26642.35|26642.35|26642.35|26642.35|26642.35|26642.35|26642.35|0
1622815100000|2021-06-04 13:58:20|26645.89|26645.89|26645.89|26645.89|26645.89|26645.89|26645.89|26645.89|0
1622815110000|2021-06-04 13:58:30|26649.43|26649.43|26649.43|26649.43|26649.43|26649.43|26649.43|26649.43|0
1622815120000|2021-06-04 13:58:40|26652.96|26652.96|26652.96|26652.96|26652.96|26652.96|26652.96|26652.96|0
1622815140000|2021-06-04 13:59:00|26656.5|26656.5|26652.96|26652.96|26656.5|26656.5|26652.96|26652.96|0
1622815160000|2021-06-04 13:59:20|26645.89|26645.89|26635.28|26635.28|26645.89|26645.89|26635.28|26635.28|0
1622815170000|2021-06-04 13:59:30|26642.35|26642.35|26642.35|26642.35|26642.35|26642.35|26642.35|26642.35|0
1622815190000|2021-06-04 13:59:50|26638.82|26638.82|26638.82|26638.82|26638.82|26638.82|26638.82|26638.82|0
1622815200000|2021-06-04 14:00:00|26638.22|26638.22|26638.22|26638.22|26638.22|26638.22|26638.22|26638.22|0
1622815210000|2021-06-04 14:00:10|26637.62|26637.62|26648.22|26648.22|26648.22|26648.22|26637.62|26637.62|0
1622815220000|2021-06-04 14:00:20|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|26647.62|0
1622815230000|2021-06-04 14:00:30|26651.16|26651.16|26651.16|26651.16|26651.16|26651.16|26651.16|26651.16|0
1622815240000|2021-06-04 14:00:40|26661.76|26661.76|26651.16|26651.16|26661.76|26661.76|26651.16|26651.16|0
1622815260000|2021-06-04 14:01:00|26654.69|26654.69|26655.89|26655.89|26655.89|26655.89|26654.69|26654.69|0
1622815280000|2021-06-04 14:01:20|26666.5|26666.5|26659.43|26659.43|26666.5|26666.5|26659.43|26659.43|0
1622815300000|2021-06-04 14:01:40|26652.36|26652.36|26652.36|26652.36|26652.36|26652.36|26652.36|26652.36|0
1622815310000|2021-06-04 14:01:50|26655.89|26655.89|26662.96|26662.96|26662.96|26662.96|26655.89|26655.89|0
1622815320000|2021-06-04 14:02:00|26655.89|26655.89|26655.89|26655.89|26655.89|26655.89|26655.89|26655.89|0
1622815420000|2021-06-04 14:03:40|26655.29|26655.29|26655.29|26655.29|26655.29|26655.29|26655.29|26655.29|0
1622815430000|2021-06-04 14:03:50|26648.22|26648.22|26648.22|26648.22|26648.22|26648.22|26648.22|26648.22|0
1622815480000|2021-06-04 14:04:40|26648.82|26648.82|26648.41|26648.41|26648.82|26648.82|26648.41|26648.41|0
1622815490000|2021-06-04 14:04:50|26644.88|26644.88|26644.88|26644.88|26644.88|26644.88|26644.88|26644.88|0
1622815530000|2021-06-04 14:05:30|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|0
1622815540000|2021-06-04 14:05:40|26644.88|26644.88|26644.88|26644.88|26644.88|26644.88|26644.88|26644.88|0
1622815560000|2021-06-04 14:06:00|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|0
1622815570000|2021-06-04 14:06:10|26644.88|26644.88|26644.88|26644.88|26648.41|26648.41|26644.88|26644.88|0
1622815580000|2021-06-04 14:06:20|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|26641.34|0
1622815600000|2021-06-04 14:06:40|26637.81|26637.81|26641.34|26641.34|26641.34|26641.34|26637.81|26637.81|0
1622815610000|2021-06-04 14:06:50|26648.41|26648.41|26644.88|26644.88|26648.41|26648.41|26641.34|26641.34|0
1622815630000|2021-06-04 14:07:10|26644.06|26644.06|26644.06|26644.06|26644.06|26644.06|26644.06|26644.06|0
1622815700000|2021-06-04 14:08:20|26640.52|26640.52|26640.52|26640.52|26640.52|26640.52|26640.52|26640.52|0
1622815710000|2021-06-04 14:08:30|26644.06|26644.06|26644.06|26644.06|26644.06|26644.06|26644.06|26644.06|0
1622815720000|2021-06-04 14:08:40|26643.46|26643.46|26643.46|26643.46|26643.46|26643.46|26643.46|26643.46|0
1622815740000|2021-06-04 14:09:00|26646.99|26646.99|26643.46|26643.46|26646.99|26646.99|26643.46|26643.46|0
1622815770000|2021-06-04 14:09:30|26646.99|26646.99|26646.99|26646.99|26646.99|26646.99|26646.99|26646.99|0
1622815810000|2021-06-04 14:10:10|26647.59|26647.59|26647.59|26647.59|26647.59|26647.59|26647.59|26647.59|0
1622815840000|2021-06-04 14:10:40|26648.2|26648.2|26648.8|26648.8|26652.33|26652.33|26648.2|26648.2|0
1622815850000|2021-06-04 14:10:50|26645.26|26645.26|26646.27|26646.27|26646.27|26646.27|26645.26|26645.26|0
1622815880000|2021-06-04 14:11:20|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|0
1622815900000|2021-06-04 14:11:40|26649.57|26649.57|26649.57|26649.57|26649.57|26649.57|26649.57|26649.57|0
1622815910000|2021-06-04 14:11:50|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|0
1622815970000|2021-06-04 14:12:50|26646.27|26646.27|26646.27|26646.27|26646.27|26646.27|26646.27|26646.27|0
1622815990000|2021-06-04 14:13:10|26646.87|26646.87|26650.41|26650.41|26650.41|26650.41|26646.87|26646.87|0
1622816000000|2021-06-04 14:13:20|26651.61|26651.61|26651.61|26651.61|26651.61|26651.61|26651.61|26651.61|0
1622816020000|2021-06-04 14:13:40|26651.01|26651.01|26650.41|26650.41|26651.01|26651.01|26650.41|26650.41|0
1622816070000|2021-06-04 14:14:30|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|0
1622816080000|2021-06-04 14:14:40|26653.34|26653.34|26653.34|26653.34|26653.34|26653.34|26653.34|26653.34|0
1622816090000|2021-06-04 14:14:50|26653.1|26653.1|26649.57|26649.57|26653.1|26653.1|26642.5|26642.5|0
1622816100000|2021-06-04 14:15:00|26642.5|26642.5|26642.5|26642.5|26642.5|26642.5|26642.5|26642.5|0
1622816110000|2021-06-04 14:15:10|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|26643.31|0
1622816120000|2021-06-04 14:15:20|26650.39|26650.39|26650.39|26650.39|26650.39|26650.39|26650.39|26650.39|0
1622816160000|2021-06-04 14:16:00|26646.85|26646.85|26646.85|26646.85|26646.85|26646.85|26646.85|26646.85|0
1622816200000|2021-06-04 14:16:40|26650.39|26650.39|26650.39|26650.39|26650.39|26650.39|26650.39|26650.39|0
1622816240000|2021-06-04 14:17:20|26649.78|26649.78|26649.18|26649.18|26649.78|26649.78|26649.18|26649.18|0
1622816270000|2021-06-04 14:17:50|26652.72|26652.72|26652.72|26652.72|26652.72|26652.72|26652.72|26652.72|0
1622816280000|2021-06-04 14:18:00|26656.25|26656.25|26659.79|26659.79|26666.86|26666.86|26656.25|26656.25|0
1622816300000|2021-06-04 14:18:20|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|0
1622816360000|2021-06-04 14:19:20|26656.01|26656.01|26656.01|26656.01|26656.01|26656.01|26656.01|26656.01|0
1622816370000|2021-06-04 14:19:30|26652.48|26652.48|26648.94|26648.94|26652.48|26652.48|26648.94|26648.94|0
1622816400000|2021-06-04 14:20:00|26648.7|26648.7|26648.7|26648.7|26648.7|26648.7|26648.7|26648.7|0
1622816420000|2021-06-04 14:20:20|26655.77|26655.77|26655.77|26655.77|26659.31|26659.31|26652.24|26652.24|0
1622816430000|2021-06-04 14:20:30|26652.24|26652.24|26645.17|26645.17|26652.24|26652.24|26645.17|26645.17|0
1622816450000|2021-06-04 14:20:50|26648.7|26648.7|26648.7|26648.7|26648.7|26648.7|26648.7|26648.7|0
1622816480000|2021-06-04 14:21:20|26652.24|26652.24|26652.24|26652.24|26652.24|26652.24|26652.24|26652.24|0
1622816490000|2021-06-04 14:21:30|26645.17|26645.17|26645.17|26645.17|26645.17|26645.17|26645.17|26645.17|0
1622816500000|2021-06-04 14:21:40|26648.7|26648.7|26652.72|26652.72|26652.72|26652.72|26648.7|26648.7|0
1622816510000|2021-06-04 14:21:50|26652.96|26652.96|26653.44|26653.44|26653.44|26653.44|26652.96|26652.96|0
1622816520000|2021-06-04 14:22:00|26653.85|26653.85|26657.39|26657.39|26657.39|26657.39|26653.85|26653.85|0
1622816550000|2021-06-04 14:22:30|26653.85|26653.85|26653.85|26653.85|26653.85|26653.85|26653.85|26653.85|0
1622816580000|2021-06-04 14:23:00|26653.44|26653.44|26653.44|26653.44|26653.44|26653.44|26653.44|26653.44|0
1622816630000|2021-06-04 14:23:50|26649.91|26649.91|26646.37|26646.37|26649.91|26649.91|26646.37|26646.37|0
1622816640000|2021-06-04 14:24:00|26642.84|26642.84|26642.84|26642.84|26642.84|26642.84|26639.3|26639.3|0
1622816650000|2021-06-04 14:24:10|26646.37|26646.37|26646.37|26646.37|26646.37|26646.37|26646.37|26646.37|0
1622816660000|2021-06-04 14:24:20|26646.61|26646.61|26646.37|26646.37|26646.61|26646.61|26646.37|26646.37|0
1622816670000|2021-06-04 14:24:30|26642.84|26642.84|26642.84|26642.84|26642.84|26642.84|26642.84|26642.84|0
1622816680000|2021-06-04 14:24:40|26643.44|26643.44|26643.44|26643.44|26643.44|26643.44|26643.44|26643.44|0
1622816690000|2021-06-04 14:24:50|26639.3|26639.3|26642.84|26642.84|26642.84|26642.84|26639.3|26639.3|0
1622816700000|2021-06-04 14:25:00|26642.43|26642.43|26642.02|26642.02|26642.43|26642.43|26642.02|26642.02|0
1622816810000|2021-06-04 14:26:50|26645.55|26645.55|26645.55|26645.55|26645.55|26645.55|26645.55|26645.55|0
1622816820000|2021-06-04 14:27:00|26649.09|26649.09|26645.55|26645.55|26649.09|26649.09|26645.55|26645.55|0
1622816830000|2021-06-04 14:27:10|26642.02|26642.02|26642.02|26642.02|26642.02|26642.02|26642.02|26642.02|0
1622816840000|2021-06-04 14:27:20|26642.26|26642.26|26646.4|26646.4|26646.4|26646.4|26642.26|26642.26|0
1622816850000|2021-06-04 14:27:30|26646.64|26646.64|26653.71|26653.71|26653.71|26653.71|26646.64|26646.64|0
1622816860000|2021-06-04 14:27:40|26657.24|26657.24|26664.31|26664.31|26664.31|26664.31|26657.24|26657.24|0
1622816960000|2021-06-04 14:29:20|26665.13|26665.13|26665.13|26665.13|26665.13|26665.13|26665.13|26665.13|0
1622816970000|2021-06-04 14:29:30|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|0
1622816980000|2021-06-04 14:29:40|26662.08|26662.08|26662.08|26662.08|26662.08|26662.08|26662.08|26662.08|0
1622817010000|2021-06-04 14:30:10|26661.67|26661.67|26654.6|26654.6|26661.67|26661.67|26654.6|26654.6|0
1622817040000|2021-06-04 14:30:40|26651.06|26651.06|26647.53|26647.53|26651.06|26651.06|26647.53|26647.53|0
1622817130000|2021-06-04 14:32:10|26651.06|26651.06|26651.06|26651.06|26651.06|26651.06|26651.06|26651.06|0
1622817140000|2021-06-04 14:32:20|26654.6|26654.6|26654.6|26654.6|26654.6|26654.6|26654.6|26654.6|0
1622817180000|2021-06-04 14:33:00|26651.06|26651.06|26651.06|26651.06|26651.06|26651.06|26651.06|26651.06|0
1622817190000|2021-06-04 14:33:10|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|0
1622817200000|2021-06-04 14:33:20|26654|26654|26654|26654|26654|26654|26654|26654|0
1622817270000|2021-06-04 14:34:30|26650.46|26650.46|26647.53|26647.53|26650.46|26650.46|26646.93|26646.93|0
1622817280000|2021-06-04 14:34:40|26643.99|26643.99|26643.99|26643.99|26643.99|26643.99|26643.99|26643.99|0
1622817310000|2021-06-04 14:35:10|26640.46|26640.46|26640.46|26640.46|26640.46|26640.46|26640.46|26640.46|0
1622817320000|2021-06-04 14:35:20|26643.99|26643.99|26643.99|26643.99|26643.99|26643.99|26643.99|26643.99|0
1622817330000|2021-06-04 14:35:30|26647.53|26647.53|26651.06|26651.06|26651.06|26651.06|26647.53|26647.53|0
1622817340000|2021-06-04 14:35:40|26654.6|26654.6|26654.6|26654.6|26654.6|26654.6|26654.6|26654.6|0
1622817350000|2021-06-04 14:35:50|26654|26654|26654|26654|26654|26654|26654|26654|0
1622817360000|2021-06-04 14:36:00|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|0
1622817370000|2021-06-04 14:36:10|26646.93|26646.93|26646.45|26646.45|26646.93|26646.93|26646.45|26646.45|0
1622817380000|2021-06-04 14:36:20|26649.98|26649.98|26653.52|26653.52|26653.52|26653.52|26649.98|26649.98|0
1622817420000|2021-06-04 14:37:00|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|26649.98|0
1622817430000|2021-06-04 14:37:10|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|26650.46|0
1622817470000|2021-06-04 14:37:50|26654|26654|26657.53|26657.53|26661.07|26661.07|26654|26654|0
1622817480000|2021-06-04 14:38:00|26661.07|26661.07|26661.07|26661.07|26661.07|26661.07|26661.07|26661.07|0
1622817520000|2021-06-04 14:38:40|26664.6|26664.6|26664.6|26664.6|26664.6|26664.6|26664.6|26664.6|0
1622817540000|2021-06-04 14:39:00|26671.67|26671.67|26671.67|26671.67|26675.21|26675.21|26671.67|26671.67|0
1622817570000|2021-06-04 14:39:30|26678.74|26678.74|26675.21|26675.21|26678.74|26678.74|26675.21|26675.21|0
1622817580000|2021-06-04 14:39:40|26668.14|26668.14|26668.14|26668.14|26668.14|26668.14|26668.14|26668.14|0
1622817590000|2021-06-04 14:39:50|26664.6|26664.6|26664.6|26664.6|26664.6|26664.6|26664.6|26664.6|0
1622817600000|2021-06-04 14:40:00|26668.14|26668.14|26668.14|26668.14|26668.14|26668.14|26668.14|26668.14|0
1622817620000|2021-06-04 14:40:20|26668.96|26668.96|26668.96|26668.96|26668.96|26668.96|26668.96|26668.96|0
1622817660000|2021-06-04 14:41:00|26672.49|26672.49|26672.49|26672.49|26672.49|26672.49|26668.96|26668.96|0
1622817680000|2021-06-04 14:41:20|26673.09|26673.09|26676.63|26676.63|26676.63|26676.63|26673.09|26673.09|0
1622817690000|2021-06-04 14:41:30|26677.04|26677.04|26677.04|26677.04|26677.04|26677.04|26677.04|26677.04|0
1622817700000|2021-06-04 14:41:40|26676.63|26676.63|26676.63|26676.63|26676.63|26676.63|26676.63|26676.63|0
1622817710000|2021-06-04 14:41:50|26673.09|26673.09|26669.56|26669.56|26673.09|26673.09|26669.56|26669.56|0
1622817730000|2021-06-04 14:42:10|26673.09|26673.09|26673.09|26673.09|26673.09|26673.09|26673.09|26673.09|0
1622817750000|2021-06-04 14:42:30|26672.68|26672.68|26676.22|26676.22|26676.22|26676.22|26672.68|26672.68|0
1622817760000|2021-06-04 14:42:40|26672.68|26672.68|26672.68|26672.68|26672.68|26672.68|26672.68|26672.68|0
1622817770000|2021-06-04 14:42:50|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|0
1622817800000|2021-06-04 14:43:20|26672.68|26672.68|26672.68|26672.68|26672.68|26672.68|26672.68|26672.68|0
1622817820000|2021-06-04 14:43:40|26676.22|26676.22|26676.22|26676.22|26676.22|26676.22|26676.22|26676.22|0
1622817870000|2021-06-04 14:44:30|26672.68|26672.68|26672.68|26672.68|26672.68|26672.68|26672.68|26672.68|0
1622817920000|2021-06-04 14:45:20|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|0
1622817940000|2021-06-04 14:45:40|26665.2|26665.2|26665.2|26665.2|26665.2|26665.2|26665.2|26665.2|0
1622817980000|2021-06-04 14:46:20|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|0
1622818030000|2021-06-04 14:47:10|26669.15|26669.15|26665.61|26665.61|26669.15|26669.15|26665.61|26665.61|0
1622818050000|2021-06-04 14:47:30|26666.02|26666.02|26669.56|26669.56|26669.56|26669.56|26666.02|26666.02|0
1622818060000|2021-06-04 14:47:40|26669.15|26669.15|26669.15|26669.15|26669.15|26669.15|26669.15|26669.15|0
1622818070000|2021-06-04 14:47:50|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|0
1622818090000|2021-06-04 14:48:10|26669.15|26669.15|26672.68|26672.68|26672.68|26672.68|26669.15|26669.15|0
1622818100000|2021-06-04 14:48:20|26669.15|26669.15|26669.15|26669.15|26669.15|26669.15|26669.15|26669.15|0
1622818110000|2021-06-04 14:48:30|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|26665.61|0
1622818140000|2021-06-04 14:49:00|26669.15|26669.15|26669.15|26669.15|26669.15|26669.15|26669.15|26669.15|0
1622818150000|2021-06-04 14:49:10|26672.68|26672.68|26673.09|26673.09|26673.09|26673.09|26672.68|26672.68|0
1622818180000|2021-06-04 14:49:40|26669.56|26669.56|26669.56|26669.56|26669.56|26669.56|26669.56|26669.56|0
1622818190000|2021-06-04 14:49:50|26666.02|26666.02|26666.02|26666.02|26666.02|26666.02|26666.02|26666.02|0
1622818200000|2021-06-04 14:50:00|26662.49|26662.49|26662.49|26662.49|26662.49|26662.49|26662.49|26662.49|0
1622818230000|2021-06-04 14:50:30|26661.89|26661.89|26661.48|26661.48|26661.89|26661.89|26661.48|26661.48|0
1622818290000|2021-06-04 14:51:30|26665.01|26665.01|26665.01|26665.01|26665.01|26665.01|26665.01|26665.01|0
1622818300000|2021-06-04 14:51:40|26665.42|26665.42|26665.42|26665.42|26665.42|26665.42|26665.42|26665.42|0
1622818320000|2021-06-04 14:52:00|26665.83|26665.83|26665.83|26665.83|26665.83|26665.83|26662.3|26662.3|0
1622818330000|2021-06-04 14:52:10|26665.59|26665.59|26665.59|26665.59|26665.59|26665.59|26665.59|26665.59|0
1622818420000|2021-06-04 14:53:40|26662.06|26662.06|26665.18|26665.18|26665.18|26665.18|26661.65|26661.65|0
1622818430000|2021-06-04 14:53:50|26668.72|26668.72|26668.72|26668.72|26668.72|26668.72|26668.72|26668.72|0
1622818470000|2021-06-04 14:54:30|26669.13|26669.13|26676.61|26676.61|26676.61|26676.61|26669.13|26669.13|0
1622818490000|2021-06-04 14:54:50|26676.37|26676.37|26676.37|26676.37|26676.37|26676.37|26676.37|26676.37|0
1622818500000|2021-06-04 14:55:00|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|0
1622818510000|2021-06-04 14:55:10|26674.03|26674.03|26674.03|26674.03|26674.03|26674.03|26674.03|26674.03|0
1622818520000|2021-06-04 14:55:20|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|26677.57|0
1622818540000|2021-06-04 14:55:40|26681.1|26681.1|26681.1|26681.1|26681.1|26681.1|26681.1|26681.1|0
1622818550000|2021-06-04 14:55:50|26684.64|26684.64|26684.64|26684.64|26684.64|26684.64|26684.64|26684.64|0
1622818570000|2021-06-04 14:56:10|26685.36|26685.36|26685.36|26685.36|26685.36|26685.36|26685.36|26685.36|0
1622818580000|2021-06-04 14:56:20|26692.43|26692.43|26685.36|26685.36|26692.43|26692.43|26685.36|26685.36|0
1622818590000|2021-06-04 14:56:30|26685.12|26685.12|26685.12|26685.12|26685.12|26685.12|26685.12|26685.12|0
1622818600000|2021-06-04 14:56:40|26685.6|26685.6|26685.6|26685.6|26685.6|26685.6|26685.6|26685.6|0
1622818610000|2021-06-04 14:56:50|26682.07|26682.07|26682.07|26682.07|26682.07|26682.07|26682.07|26682.07|0
1622818630000|2021-06-04 14:57:10|26678.53|26678.53|26678.53|26678.53|26678.53|26678.53|26678.53|26678.53|0
1622818710000|2021-06-04 14:58:30|26679.02|26679.02|26679.02|26679.02|26679.02|26679.02|26679.02|26679.02|0
1622818720000|2021-06-04 14:58:40|26682.55|26682.55|26682.55|26682.55|26682.55|26682.55|26682.55|26682.55|0
1622818730000|2021-06-04 14:58:50|26679.02|26679.02|26686.09|26686.09|26686.09|26686.09|26679.02|26679.02|0
1622818750000|2021-06-04 14:59:10|26686.69|26686.69|26686.69|26686.69|26686.69|26686.69|26686.69|26686.69|0
1622818760000|2021-06-04 14:59:20|26686.44|26686.44|26679.37|26679.37|26686.44|26686.44|26679.37|26679.37|0
1622818770000|2021-06-04 14:59:30|26678.96|26678.96|26678.96|26678.96|26678.96|26678.96|26678.96|26678.96|0
1622818800000|2021-06-04 15:00:00|26679.37|26679.37|26686.44|26686.44|26689.98|26689.98|26679.37|26679.37|0
1622818810000|2021-06-04 15:00:10|26686.85|26686.85|26686.85|26686.85|26686.85|26686.85|26686.85|26686.85|0
1622818840000|2021-06-04 15:00:40|26686.37|26686.37|26678.58|26678.58|26686.37|26686.37|26678.58|26678.58|0
1622818850000|2021-06-04 15:00:50|26682.11|26682.11|26682.11|26682.11|26682.11|26682.11|26682.11|26682.11|0
1622818860000|2021-06-04 15:01:00|26685.65|26685.65|26686.13|26686.13|26686.13|26686.13|26685.65|26685.65|0
1622818870000|2021-06-04 15:01:10|26686.95|26686.95|26683.42|26683.42|26690.49|26690.49|26683.42|26683.42|0
1622818880000|2021-06-04 15:01:20|26676.34|26676.34|26675.94|26675.94|26676.34|26676.34|26672.81|26672.81|0
1622818910000|2021-06-04 15:01:50|26675.69|26675.69|26675.69|26675.69|26675.69|26675.69|26675.69|26675.69|0
1622818930000|2021-06-04 15:02:10|26679.23|26679.23|26675.69|26675.69|26679.23|26679.23|26675.69|26675.69|0
1622818950000|2021-06-04 15:02:30|26672.16|26672.16|26672.16|26672.16|26672.16|26672.16|26672.16|26672.16|0
1622818970000|2021-06-04 15:02:50|26675.69|26675.69|26675.69|26675.69|26675.69|26675.69|26675.69|26675.69|0
1622819050000|2021-06-04 15:04:10|26672.16|26672.16|26671.92|26671.92|26672.16|26672.16|26671.92|26671.92|0
1622819080000|2021-06-04 15:04:40|26672.33|26672.33|26675.86|26675.86|26675.86|26675.86|26672.33|26672.33|0
1622819090000|2021-06-04 15:04:50|26672.33|26672.33|26672.33|26672.33|26672.33|26672.33|26672.33|26672.33|0
1622819160000|2021-06-04 15:06:00|26675.86|26675.86|26675.86|26675.86|26679.4|26679.4|26675.86|26675.86|0
1622819190000|2021-06-04 15:06:30|26675.38|26675.38|26674.78|26674.78|26675.38|26675.38|26674.78|26674.78|0
1622819200000|2021-06-04 15:06:40|26673.96|26673.96|26674.2|26674.2|26674.2|26674.2|26673.96|26673.96|0
1622819210000|2021-06-04 15:06:50|26674.44|26674.44|26681.51|26681.51|26681.51|26681.51|26674.44|26674.44|0
1622819220000|2021-06-04 15:07:00|26688.58|26688.58|26688.58|26688.58|26688.58|26688.58|26688.58|26688.58|0
1622819230000|2021-06-04 15:07:10|26692.12|26692.12|26692.12|26692.12|26692.12|26692.12|26692.12|26692.12|0
1622819240000|2021-06-04 15:07:20|26695.65|26695.65|26695.65|26695.65|26695.65|26695.65|26695.65|26695.65|0
1622819250000|2021-06-04 15:07:30|26692.12|26692.12|26688.58|26688.58|26692.12|26692.12|26688.58|26688.58|0
1622819260000|2021-06-04 15:07:40|26692.12|26692.12|26692.12|26692.12|26692.12|26692.12|26692.12|26692.12|0
1622819270000|2021-06-04 15:07:50|26691.88|26691.88|26691.88|26691.88|26691.88|26691.88|26691.88|26691.88|0
1622819280000|2021-06-04 15:08:00|26688.34|26688.34|26688.34|26688.34|26688.34|26688.34|26688.34|26688.34|0
1622819290000|2021-06-04 15:08:10|26688.75|26688.75|26688.75|26688.75|26688.75|26688.75|26688.75|26688.75|0
1622819340000|2021-06-04 15:09:00|26695.82|26695.82|26695.82|26695.82|26695.82|26695.82|26695.82|26695.82|0
1622819350000|2021-06-04 15:09:10|26696.42|26696.42|26696.42|26696.42|26696.42|26696.42|26696.42|26696.42|0
1622819390000|2021-06-04 15:09:50|26697.15|26697.15|26693.85|26693.85|26697.39|26697.39|26693.85|26693.85|0
1622819410000|2021-06-04 15:10:10|26693.37|26693.37|26689.83|26689.83|26693.37|26693.37|26689.83|26689.83|0
1622819460000|2021-06-04 15:11:00|26693.37|26693.37|26693.37|26693.37|26693.37|26693.37|26693.37|26693.37|0
1622819520000|2021-06-04 15:12:00|26700.44|26700.44|26700.44|26700.44|26700.44|26700.44|26700.44|26700.44|0
1622819540000|2021-06-04 15:12:20|26693.37|26693.37|26689.83|26689.83|26693.37|26693.37|26689.83|26689.83|0
1622819550000|2021-06-04 15:12:30|26693.37|26693.37|26693.37|26693.37|26693.37|26693.37|26693.37|26693.37|0
1622819560000|2021-06-04 15:12:40|26692.96|26692.96|26696.49|26696.49|26696.49|26696.49|26692.96|26692.96|0
1622819600000|2021-06-04 15:13:20|26696.9|26696.9|26696.9|26696.9|26696.9|26696.9|26696.9|26696.9|0
1622819610000|2021-06-04 15:13:30|26700.44|26700.44|26700.44|26700.44|26700.44|26700.44|26700.44|26700.44|0
1622819620000|2021-06-04 15:13:40|26699.84|26699.84|26699.84|26699.84|26699.84|26699.84|26699.84|26699.84|0
1622819630000|2021-06-04 15:13:50|26699.36|26699.36|26699.36|26699.36|26699.36|26699.36|26699.36|26699.36|0
1622819640000|2021-06-04 15:14:00|26702.89|26702.89|26703.49|26703.49|26703.49|26703.49|26702.89|26702.89|0
1622819680000|2021-06-04 15:14:40|26702.89|26702.89|26695.82|26695.82|26702.89|26702.89|26695.41|26695.41|0
1622819690000|2021-06-04 15:14:50|26692.29|26692.29|26688.75|26688.75|26692.29|26692.29|26688.75|26688.75|0
1622819700000|2021-06-04 15:15:00|26692.29|26692.29|26695.82|26695.82|26695.82|26695.82|26692.29|26692.29|0
1622819720000|2021-06-04 15:15:20|26699.36|26699.36|26699.36|26699.36|26699.36|26699.36|26699.36|26699.36|0
1622819780000|2021-06-04 15:16:20|26695.82|26695.82|26692.29|26692.29|26695.82|26695.82|26692.29|26692.29|0
1622819800000|2021-06-04 15:16:40|26695.82|26695.82|26695.82|26695.82|26695.82|26695.82|26695.82|26695.82|0
1622819830000|2021-06-04 15:17:10|26695.58|26695.58|26695.82|26695.82|26695.82|26695.82|26695.58|26695.58|0
1622819850000|2021-06-04 15:17:30|26695.34|26695.34|26695.34|26695.34|26695.34|26695.34|26695.34|26695.34|0
1622819870000|2021-06-04 15:17:50|26695.82|26695.82|26696.06|26696.06|26696.06|26696.06|26695.82|26695.82|0
1622819880000|2021-06-04 15:18:00|26692.53|26692.53|26695.65|26695.65|26695.65|26695.65|26692.12|26692.12|0
1622819930000|2021-06-04 15:18:50|26695.05|26695.05|26695.05|26695.05|26695.05|26695.05|26695.05|26695.05|0
1622819940000|2021-06-04 15:19:00|26698.59|26698.59|26698.83|26698.83|26698.83|26698.83|26698.59|26698.59|0
1622819950000|2021-06-04 15:19:10|26702.36|26702.36|26702.36|26702.36|26702.36|26702.36|26702.36|26702.36|0
1622819960000|2021-06-04 15:19:20|26702.77|26702.77|26702.77|26702.77|26702.77|26702.77|26702.77|26702.77|0
1622819970000|2021-06-04 15:19:30|26702.36|26702.36|26698.83|26698.83|26702.36|26702.36|26698.83|26698.83|0
1622819990000|2021-06-04 15:19:50|26699.24|26699.24|26699.24|26699.24|26699.24|26699.24|26699.24|26699.24|0
1622820000000|2021-06-04 15:20:00|26695.7|26695.7|26695.22|26695.22|26695.7|26695.7|26695.22|26695.22|0
1622820020000|2021-06-04 15:20:20|26695.82|26695.82|26695.41|26695.41|26695.82|26695.82|26694.59|26694.59|0
1622820030000|2021-06-04 15:20:30|26691.88|26691.88|26691.88|26691.88|26691.88|26691.88|26691.88|26691.88|0
1622820050000|2021-06-04 15:20:50|26691.47|26691.47|26691.47|26691.47|26691.47|26691.47|26691.47|26691.47|0
1622820060000|2021-06-04 15:21:00|26698.54|26698.54|26698.54|26698.54|26698.54|26698.54|26698.54|26698.54|0
1622820070000|2021-06-04 15:21:10|26695|26695|26695.48|26695.48|26695.48|26695.48|26695|26695|0
1622820080000|2021-06-04 15:21:20|26695.07|26695.07|26695.07|26695.07|26695.07|26695.07|26695.07|26695.07|0
1622820110000|2021-06-04 15:21:50|26698.61|26698.61|26698.61|26698.61|26698.61|26698.61|26698.61|26698.61|0
1622820120000|2021-06-04 15:22:00|26695.07|26695.07|26695.89|26695.89|26695.89|26695.89|26695.07|26695.07|0
1622820160000|2021-06-04 15:22:40|26692.36|26692.36|26692.36|26692.36|26692.36|26692.36|26692.36|26692.36|0
1622820170000|2021-06-04 15:22:50|26691.76|26691.76|26691.76|26691.76|26691.76|26691.76|26691.76|26691.76|0
1622820180000|2021-06-04 15:23:00|26690.94|26690.94|26694.47|26694.47|26694.47|26694.47|26690.94|26690.94|0
1622820190000|2021-06-04 15:23:10|26695.07|26695.07|26695.07|26695.07|26695.07|26695.07|26695.07|26695.07|0
1622820220000|2021-06-04 15:23:40|26691.54|26691.54|26691.54|26691.54|26691.54|26691.54|26691.54|26691.54|0
1622820240000|2021-06-04 15:24:00|26690.94|26690.94|26690.94|26690.94|26690.94|26690.94|26690.94|26690.94|0
1622820260000|2021-06-04 15:24:20|26687.4|26687.4|26687.4|26687.4|26687.4|26687.4|26687.4|26687.4|0
1622820280000|2021-06-04 15:24:40|26687.81|26687.81|26690.94|26690.94|26690.94|26690.94|26687.4|26687.4|0
1622820300000|2021-06-04 15:25:00|26690.34|26690.34|26686.8|26686.8|26690.34|26690.34|26686.8|26686.8|0
1622820310000|2021-06-04 15:25:10|26687.04|26687.04|26683.51|26683.51|26687.04|26687.04|26683.51|26683.51|0
1622820320000|2021-06-04 15:25:20|26690.58|26690.58|26690.58|26690.58|26690.58|26690.58|26690.58|26690.58|0
1622820330000|2021-06-04 15:25:30|26690.82|26690.82|26691.3|26691.3|26691.3|26691.3|26690.82|26690.82|0
1622820340000|2021-06-04 15:25:40|26694.84|26694.84|26694.84|26694.84|26694.84|26694.84|26694.84|26694.84|0
1622820350000|2021-06-04 15:25:50|26695.44|26695.44|26694.84|26694.84|26695.44|26695.44|26694.84|26694.84|0
1622820390000|2021-06-04 15:26:30|26695.44|26695.44|26695.44|26695.44|26695.44|26695.44|26695.44|26695.44|0
1622820400000|2021-06-04 15:26:40|26691.9|26691.9|26691.9|26691.9|26691.9|26691.9|26691.9|26691.9|0
1622820420000|2021-06-04 15:27:00|26691.42|26691.42|26691.42|26691.42|26691.42|26691.42|26691.42|26691.42|0
1622820440000|2021-06-04 15:27:20|26687.89|26687.89|26684.35|26684.35|26687.89|26687.89|26684.35|26684.35|0
1622820460000|2021-06-04 15:27:40|26680.82|26680.82|26680.82|26680.82|26680.82|26680.82|26680.82|26680.82|0
1622820480000|2021-06-04 15:28:00|26680.57|26680.57|26669.97|26669.97|26680.57|26680.57|26669.97|26669.97|0
1622820490000|2021-06-04 15:28:10|26673.5|26673.5|26677.04|26677.04|26677.04|26677.04|26673.5|26673.5|0
1622820500000|2021-06-04 15:28:20|26669.97|26669.97|26665.83|26665.83|26669.97|26669.97|26665.83|26665.83|0
1622820510000|2021-06-04 15:28:30|26665.35|26665.35|26665.35|26665.35|26665.35|26665.35|26665.35|26665.35|0
1622820520000|2021-06-04 15:28:40|26661.82|26661.82|26665.35|26665.35|26668.89|26668.89|26661.82|26661.82|0
1622820540000|2021-06-04 15:29:00|26661.82|26661.82|26658.4|26658.4|26661.82|26661.82|26657.92|26657.92|0
1622820550000|2021-06-04 15:29:10|26665.47|26665.47|26655.28|26655.28|26665.47|26665.47|26654.87|26654.87|0
1622820560000|2021-06-04 15:29:20|26651.74|26651.74|26651.74|26651.74|26651.74|26651.74|26651.74|26651.74|0
1622820570000|2021-06-04 15:29:30|26655.28|26655.28|26655.28|26655.28|26655.28|26655.28|26655.28|26655.28|0
1622820580000|2021-06-04 15:29:40|26654.68|26654.68|26652.34|26652.34|26654.68|26654.68|26651.14|26651.14|0
1622820590000|2021-06-04 15:29:50|26651.93|26651.93|26657.71|26657.71|26657.71|26657.71|26649.97|26649.97|0
1623050100000|2021-06-07 07:15:00|26613.58|26613.58|26613.58|26613.58|26613.58|26613.58|26613.58|26613.58|0
1623050110000|2021-06-07 07:15:10|26612.98|26612.98|26613.99|26613.99|26614.59|26614.59|26612.98|26612.98|0
1623050130000|2021-06-07 07:15:30|26617.52|26617.52|26621.06|26621.06|26624.59|26624.59|26617.52|26617.52|0
1623050140000|2021-06-07 07:15:40|26617.52|26617.52|26617.52|26617.52|26617.52|26617.52|26617.52|26617.52|0
1623050170000|2021-06-07 07:16:10|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|26619.32|0
1623050180000|2021-06-07 07:16:20|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|0
1623050200000|2021-06-07 07:16:40|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|0
1623050250000|2021-06-07 07:17:30|26647.6|26647.6|26647.6|26647.6|26647.6|26647.6|26647.6|26647.6|0
1623050300000|2021-06-07 07:18:20|26651.14|26651.14|26651.14|26651.14|26651.14|26651.14|26651.14|26651.14|0
1623050340000|2021-06-07 07:19:00|26672.35|26672.35|26668.81|26668.81|26672.35|26672.35|26668.81|26668.81|0
1623050380000|2021-06-07 07:19:40|26675.89|26675.89|26675.89|26675.89|26675.89|26675.89|26675.89|26675.89|0
1623050390000|2021-06-07 07:19:50|26672.35|26672.35|26673.17|26673.17|26673.17|26673.17|26672.35|26672.35|0
1623050410000|2021-06-07 07:20:10|26674.86|26674.86|26675.27|26675.27|26675.27|26675.27|26674.86|26674.86|0
1623050450000|2021-06-07 07:20:50|26671.73|26671.73|26671.73|26671.73|26671.73|26671.73|26671.73|26671.73|0
1623050460000|2021-06-07 07:21:00|26675.27|26675.27|26675.27|26675.27|26675.27|26675.27|26675.27|26675.27|0
1623050480000|2021-06-07 07:21:20|26678.8|26678.8|26682.34|26682.34|26682.34|26682.34|26678.8|26678.8|0
1623050490000|2021-06-07 07:21:30|26675.27|26675.27|26675.27|26675.27|26675.27|26675.27|26675.27|26675.27|0
1623050540000|2021-06-07 07:22:20|26678.8|26678.8|26678.8|26678.8|26678.8|26678.8|26678.8|26678.8|0
1623050550000|2021-06-07 07:22:30|26671.73|26671.73|26685.87|26685.87|26685.87|26685.87|26671.73|26671.73|0
1623050570000|2021-06-07 07:22:50|26678.8|26678.8|26689.41|26689.41|26689.41|26689.41|26678.8|26678.8|0
1623050580000|2021-06-07 07:23:00|26682.34|26682.34|26682.34|26682.34|26682.34|26682.34|26682.34|26682.34|0
1623050600000|2021-06-07 07:23:20|26689.41|26689.41|26689.41|26689.41|26689.41|26689.41|26689.41|26689.41|0
1623050610000|2021-06-07 07:23:30|26696.48|26696.48|26696.48|26696.48|26696.48|26696.48|26696.48|26696.48|0
1623050630000|2021-06-07 07:23:50|26695.51|26695.51|26695.51|26695.51|26695.51|26695.51|26695.51|26695.51|0
1623050640000|2021-06-07 07:24:00|26699.05|26699.05|26706.12|26706.12|26706.12|26706.12|26699.05|26699.05|0
1623050650000|2021-06-07 07:24:10|26699.05|26699.05|26702.65|26702.65|26702.65|26702.65|26699.05|26699.05|0
1623050660000|2021-06-07 07:24:20|26706.19|26706.19|26706.19|26706.19|26706.19|26706.19|26706.19|26706.19|0
1623050670000|2021-06-07 07:24:30|26707.01|26707.01|26707.01|26707.01|26707.01|26707.01|26707.01|26707.01|0
1623050690000|2021-06-07 07:24:50|26707.61|26707.61|26707.61|26707.61|26707.61|26707.61|26707.61|26707.61|0
1623050700000|2021-06-07 07:25:00|26707.01|26707.01|26707.01|26707.01|26707.01|26707.01|26707.01|26707.01|0
1623050710000|2021-06-07 07:25:10|26699.94|26699.94|26699.94|26699.94|26699.94|26699.94|26699.94|26699.94|0
1623050720000|2021-06-07 07:25:20|26703.47|26703.47|26707.61|26707.61|26707.61|26707.61|26703.47|26703.47|0
1623050740000|2021-06-07 07:25:40|26700.54|26700.54|26700.54|26700.54|26700.54|26700.54|26700.54|26700.54|0
1623050750000|2021-06-07 07:25:50|26704.07|26704.07|26704.07|26704.07|26704.07|26704.07|26704.07|26704.07|0
1623050770000|2021-06-07 07:26:10|26697|26697|26697|26697|26697|26697|26697|26697|0
1623050790000|2021-06-07 07:26:30|26700.54|26700.54|26700.54|26700.54|26700.54|26700.54|26700.54|26700.54|0
1623050830000|2021-06-07 07:27:10|26697|26697|26697|26697|26697|26697|26697|26697|0
1623050850000|2021-06-07 07:27:30|26693.47|26693.47|26689.93|26689.93|26693.47|26693.47|26689.93|26689.93|0
1623050860000|2021-06-07 07:27:40|26693.47|26693.47|26700.54|26700.54|26700.54|26700.54|26693.47|26693.47|0
1623050870000|2021-06-07 07:27:50|26707.61|26707.61|26707.61|26707.61|26707.61|26707.61|26707.61|26707.61|0
1623050890000|2021-06-07 07:28:10|26700.54|26700.54|26700.54|26700.54|26700.54|26700.54|26700.54|26700.54|0
1623050900000|2021-06-07 07:28:20|26707.61|26707.61|26709.41|26709.41|26709.41|26709.41|26707.61|26707.61|0
1623050910000|2021-06-07 07:28:30|26708.81|26708.81|26708.81|26708.81|26708.81|26708.81|26708.81|26708.81|0
1623050920000|2021-06-07 07:28:40|26719.42|26719.42|26715.88|26715.88|26719.42|26719.42|26715.88|26715.88|0
1623050930000|2021-06-07 07:28:50|26712.34|26712.34|26708.81|26708.81|26712.34|26712.34|26708.81|26708.81|0
1623050960000|2021-06-07 07:29:20|26712.34|26712.34|26710.42|26710.42|26713.96|26713.96|26710.42|26710.42|0
1623050970000|2021-06-07 07:29:30|26708.62|26708.62|26708.62|26708.62|26708.62|26708.62|26708.62|26708.62|0
1623050990000|2021-06-07 07:29:50|26708.02|26708.02|26708.02|26708.02|26708.02|26708.02|26708.02|26708.02|0
1623051050000|2021-06-07 07:30:50|26708.62|26708.62|26715.69|26715.69|26715.69|26715.69|26708.62|26708.62|0
1623051080000|2021-06-07 07:31:20|26712.15|26712.15|26712.15|26712.15|26712.15|26712.15|26712.15|26712.15|0
1623051090000|2021-06-07 07:31:30|26708.62|26708.62|26708.02|26708.02|26708.62|26708.62|26708.02|26708.02|0
1623051100000|2021-06-07 07:31:40|26708.98|26708.98|26708.98|26708.98|26708.98|26708.98|26708.98|26708.98|0
1623051120000|2021-06-07 07:32:00|26716.05|26716.05|26716.65|26716.65|26716.65|26716.65|26713.12|26713.12|0
1623051140000|2021-06-07 07:32:20|26717.62|26717.62|26717.62|26717.62|26717.62|26717.62|26717.62|26717.62|0
1623051150000|2021-06-07 07:32:30|26714.09|26714.09|26710.55|26710.55|26714.09|26714.09|26710.55|26710.55|0
1623051160000|2021-06-07 07:32:40|26714.09|26714.09|26713.48|26713.48|26714.09|26714.09|26713.48|26713.48|0
1623051170000|2021-06-07 07:32:50|26717.02|26717.02|26717.02|26717.02|26717.02|26717.02|26717.02|26717.02|0
1623051190000|2021-06-07 07:33:10|26724.09|26724.09|26724.09|26724.09|26724.09|26724.09|26724.09|26724.09|0
1623051220000|2021-06-07 07:33:40|26720.55|26720.55|26720.55|26720.55|26720.55|26720.55|26720.55|26720.55|0
1623051230000|2021-06-07 07:33:50|26720.07|26720.07|26719.59|26719.59|26720.07|26720.07|26719.59|26719.59|0
1623051270000|2021-06-07 07:34:30|26719.83|26719.83|26716.3|26716.3|26723.37|26723.37|26716.3|26716.3|0
1623051280000|2021-06-07 07:34:40|26723.37|26723.37|26723.37|26723.37|26723.37|26723.37|26723.37|26723.37|0
1623051290000|2021-06-07 07:34:50|26725.17|26725.17|26725.17|26725.17|26725.17|26725.17|26725.17|26725.17|0
1623051300000|2021-06-07 07:35:00|26732.24|26732.24|26728.7|26728.7|26732.24|26732.24|26728.7|26728.7|0
1623051310000|2021-06-07 07:35:10|26728.22|26728.22|26728.22|26728.22|26728.22|26728.22|26728.22|26728.22|0
1623051320000|2021-06-07 07:35:20|26729.86|26729.86|26730.27|26730.27|26730.27|26730.27|26729.86|26729.86|0
1623051340000|2021-06-07 07:35:40|26723.2|26723.2|26723.2|26723.2|26723.2|26723.2|26723.2|26723.2|0
1623051440000|2021-06-07 07:37:20|26726.73|26726.73|26726.73|26726.73|26726.73|26726.73|26726.73|26726.73|0
1623051450000|2021-06-07 07:37:30|26723.2|26723.2|26723.2|26723.2|26723.2|26723.2|26723.2|26723.2|0
1623051470000|2021-06-07 07:37:50|26726.73|26726.73|26730.27|26730.27|26730.27|26730.27|26726.73|26726.73|0
1623051490000|2021-06-07 07:38:10|26729.67|26729.67|26729.67|26729.67|26729.67|26729.67|26729.67|26729.67|0
1623051510000|2021-06-07 07:38:30|26725.31|26725.31|26725.31|26725.31|26725.31|26725.31|26725.31|26725.31|0
1623051520000|2021-06-07 07:38:40|26726.04|26726.04|26726.04|26726.04|26726.04|26726.04|26726.04|26726.04|0
1623051530000|2021-06-07 07:38:50|26722.5|26722.5|26722.5|26722.5|26722.5|26722.5|26722.5|26722.5|0
1623051540000|2021-06-07 07:39:00|26722.26|26722.26|26722.26|26722.26|26722.26|26722.26|26722.02|26722.02|0
1623051600000|2021-06-07 07:40:00|26722.02|26722.02|26722.02|26722.02|26722.02|26722.02|26722.02|26722.02|0
1623051620000|2021-06-07 07:40:20|26718.49|26718.49|26718.49|26718.49|26718.49|26718.49|26718.49|26718.49|0
1623051720000|2021-06-07 07:42:00|26714.95|26714.95|26714.95|26714.95|26714.95|26714.95|26714.95|26714.95|0
1623051730000|2021-06-07 07:42:10|26711.41|26711.41|26711.41|26711.41|26711.41|26711.41|26711.41|26711.41|0
1623051830000|2021-06-07 07:43:50|26718.49|26718.49|26718.49|26718.49|26718.49|26718.49|26718.49|26718.49|0
1623051870000|2021-06-07 07:44:30|26714.95|26714.95|26714.95|26714.95|26714.95|26714.95|26714.95|26714.95|0
1623051880000|2021-06-07 07:44:40|26718.49|26718.49|26718.49|26718.49|26718.49|26718.49|26718.49|26718.49|0
1623051910000|2021-06-07 07:45:10|26729.09|26729.09|26725.56|26725.56|26729.09|26729.09|26725.56|26725.56|0
1623051920000|2021-06-07 07:45:20|26722.02|26722.02|26718.49|26718.49|26722.02|26722.02|26718.49|26718.49|0
1623052010000|2021-06-07 07:46:50|26722.02|26722.02|26722.02|26722.02|26722.02|26722.02|26722.02|26722.02|0
1623052030000|2021-06-07 07:47:10|26722.74|26722.74|26721.78|26721.78|26722.74|26722.74|26721.78|26721.78|0
1623052100000|2021-06-07 07:48:20|26718.24|26718.24|26714.71|26714.71|26718.24|26718.24|26714.71|26714.71|0
1623052130000|2021-06-07 07:48:50|26714.11|26714.11|26714.11|26714.11|26714.11|26714.11|26714.11|26714.11|0
1623052140000|2021-06-07 07:49:00|26713.51|26713.51|26713.51|26713.51|26713.51|26713.51|26713.51|26713.51|0
1623052180000|2021-06-07 07:49:40|26702.9|26702.9|26702.9|26702.9|26702.9|26702.9|26702.9|26702.9|0
1623052220000|2021-06-07 07:50:20|26709.97|26709.97|26709.97|26709.97|26709.97|26709.97|26709.97|26709.97|0
1623052230000|2021-06-07 07:50:30|26706.44|26706.44|26706.44|26706.44|26706.44|26706.44|26706.44|26706.44|0
1623052250000|2021-06-07 07:50:50|26702.9|26702.9|26702.9|26702.9|26702.9|26702.9|26702.9|26702.9|0
1623052260000|2021-06-07 07:51:00|26699.37|26699.37|26699.37|26699.37|26699.37|26699.37|26699.37|26699.37|0
1623052270000|2021-06-07 07:51:10|26699.78|26699.78|26699.78|26699.78|26699.78|26699.78|26699.78|26699.78|0
1623052290000|2021-06-07 07:51:30|26699.54|26699.54|26699.05|26699.05|26699.54|26699.54|26699.05|26699.05|0
1623052300000|2021-06-07 07:51:40|26698.57|26698.57|26698.33|26698.33|26698.57|26698.57|26698.33|26698.33|0
1623052330000|2021-06-07 07:52:10|26697.13|26697.13|26697.13|26697.13|26697.13|26697.13|26697.13|26697.13|0
1623052340000|2021-06-07 07:52:20|26690.06|26690.06|26690.66|26690.66|26690.66|26690.66|26690.06|26690.06|0
1623052370000|2021-06-07 07:52:50|26697.73|26697.73|26690.66|26690.66|26697.73|26697.73|26690.66|26690.66|0
1623052380000|2021-06-07 07:53:00|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|26690.06|0
1623052390000|2021-06-07 07:53:10|26690.66|26690.66|26690.66|26690.66|26690.66|26690.66|26690.66|26690.66|0
1623052400000|2021-06-07 07:53:20|26697.73|26697.73|26697.73|26697.73|26697.73|26697.73|26697.73|26697.73|0
1623052420000|2021-06-07 07:53:40|26694.19|26694.19|26690.66|26690.66|26694.19|26694.19|26690.66|26690.66|0
1623052450000|2021-06-07 07:54:10|26683.59|26683.59|26683.59|26683.59|26683.59|26683.59|26683.59|26683.59|0
1623052460000|2021-06-07 07:54:20|26682.39|26682.39|26682.39|26682.39|26682.39|26682.39|26682.39|26682.39|0
1623052470000|2021-06-07 07:54:30|26681.79|26681.79|26682.39|26682.39|26682.39|26682.39|26681.79|26681.79|0
1623052500000|2021-06-07 07:55:00|26681.57|26681.57|26681.57|26681.57|26681.57|26681.57|26681.57|26681.57|0
1623052540000|2021-06-07 07:55:40|26678.03|26678.03|26678.63|26678.63|26678.63|26678.63|26678.03|26678.03|0
1623052570000|2021-06-07 07:56:10|26682.17|26682.17|26682.58|26682.58|26682.58|26682.58|26682.17|26682.17|0
1623052580000|2021-06-07 07:56:20|26682.99|26682.99|26682.99|26682.99|26682.99|26682.99|26682.99|26682.99|0
1623052640000|2021-06-07 07:57:20|26683.4|26683.4|26686.93|26686.93|26686.93|26686.93|26683.4|26683.4|0
1623052650000|2021-06-07 07:57:30|26687.53|26687.53|26687.53|26687.53|26687.53|26687.53|26687.53|26687.53|0
1623052660000|2021-06-07 07:57:40|26689.33|26689.33|26689.33|26689.33|26689.33|26689.33|26689.33|26689.33|0
1623052670000|2021-06-07 07:57:50|26692.87|26692.87|26692.87|26692.87|26692.87|26692.87|26692.87|26692.87|0
1623052680000|2021-06-07 07:58:00|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|0
1623052690000|2021-06-07 07:58:10|26690.47|26690.47|26690.47|26690.47|26690.47|26690.47|26690.47|26690.47|0
1623052710000|2021-06-07 07:58:30|26691.07|26691.07|26694.6|26694.6|26694.6|26694.6|26691.07|26691.07|0
1623052720000|2021-06-07 07:58:40|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|26691.07|0
1623052740000|2021-06-07 07:59:00|26690.47|26690.47|26690.47|26690.47|26690.47|26690.47|26690.47|26690.47|0
1623052760000|2021-06-07 07:59:20|26694|26694|26694|26694|26694|26694|26694|26694|0
1623052820000|2021-06-07 08:00:20|26694.48|26694.48|26690.95|26690.95|26694.48|26694.48|26690.95|26690.95|0
1623052840000|2021-06-07 08:00:40|26694.48|26694.48|26694.48|26694.48|26694.48|26694.48|26694.48|26694.48|0
1623052870000|2021-06-07 08:01:10|26690.95|26690.95|26690.95|26690.95|26690.95|26690.95|26690.95|26690.95|0
1623052890000|2021-06-07 08:01:30|26690.35|26690.35|26690.35|26690.35|26690.35|26690.35|26690.35|26690.35|0
1623052960000|2021-06-07 08:02:40|26700.95|26700.95|26700.95|26700.95|26700.95|26700.95|26700.95|26700.95|0
1623053020000|2021-06-07 08:03:40|26701.56|26701.56|26701.56|26701.56|26701.56|26701.56|26701.56|26701.56|0
1623053040000|2021-06-07 08:04:00|26700.83|26700.83|26700.83|26700.83|26700.83|26700.83|26700.83|26700.83|0
1623053050000|2021-06-07 08:04:10|26700.35|26700.35|26700.11|26700.11|26700.35|26700.35|26700.11|26700.11|0
1623053080000|2021-06-07 08:04:40|26703.64|26703.64|26703.64|26703.64|26703.64|26703.64|26703.64|26703.64|0
1623053110000|2021-06-07 08:05:10|26702.92|26702.92|26702.92|26702.92|26702.92|26702.92|26702.92|26702.92|0
1623053120000|2021-06-07 08:05:20|26703.16|26703.16|26699.62|26699.62|26703.16|26703.16|26699.38|26699.38|0
1623053130000|2021-06-07 08:05:30|26698.8|26698.8|26698.8|26698.8|26698.8|26698.8|26698.8|26698.8|0
1623053140000|2021-06-07 08:05:40|26698.2|26698.2|26698.8|26698.8|26698.8|26698.8|26698.2|26698.2|0
1623053190000|2021-06-07 08:06:30|26695.27|26695.27|26695.27|26695.27|26695.27|26695.27|26695.27|26695.27|0
1623053230000|2021-06-07 08:07:10|26696.09|26696.09|26696.09|26696.09|26696.09|26696.09|26696.09|26696.09|0
1623053250000|2021-06-07 08:07:30|26706.69|26706.69|26706.69|26706.69|26706.69|26706.69|26706.69|26706.69|0
1623053350000|2021-06-07 08:09:10|26707.29|26707.29|26707.29|26707.29|26707.29|26707.29|26707.29|26707.29|0
1623053400000|2021-06-07 08:10:00|26708.5|26708.5|26708.5|26708.5|26708.5|26708.5|26708.5|26708.5|0
1623053410000|2021-06-07 08:10:10|26729.71|26729.71|26729.71|26729.71|26729.71|26729.71|26729.71|26729.71|0
1623053480000|2021-06-07 08:11:20|26747.38|26747.38|26748.58|26748.58|26748.58|26748.58|26747.38|26747.38|0
1623053490000|2021-06-07 08:11:30|26759.19|26759.19|26759.6|26759.6|26759.6|26759.6|26759.19|26759.19|0
1623053500000|2021-06-07 08:11:40|26760.56|26760.56|26759.6|26759.6|26760.56|26760.56|26759.6|26759.6|0
1623053540000|2021-06-07 08:12:20|26760.81|26760.81|26757.27|26757.27|26760.81|26760.81|26757.27|26757.27|0
1623053550000|2021-06-07 08:12:30|26753.74|26753.74|26753.74|26753.74|26753.74|26753.74|26753.74|26753.74|0
1623053570000|2021-06-07 08:12:50|26754.14|26754.14|26754.14|26754.14|26754.14|26754.14|26754.14|26754.14|0
1623053580000|2021-06-07 08:13:00|26757.68|26757.68|26757.68|26757.68|26757.68|26757.68|26757.68|26757.68|0
1623053590000|2021-06-07 08:13:10|26758.28|26758.28|26758.88|26758.88|26758.88|26758.88|26758.28|26758.28|0
1623053600000|2021-06-07 08:13:20|26758.28|26758.28|26758.28|26758.28|26758.28|26758.28|26758.28|26758.28|0
1623053680000|2021-06-07 08:14:40|26747.68|26747.68|26747.68|26747.68|26747.68|26747.68|26747.68|26747.68|0
1623053710000|2021-06-07 08:15:10|26747.07|26747.07|26747.07|26747.07|26747.07|26747.07|26747.07|26747.07|0
1623053790000|2021-06-07 08:16:30|26736.47|26736.47|26736.47|26736.47|26736.47|26736.47|26736.47|26736.47|0
1623053820000|2021-06-07 08:17:00|26735.87|26735.87|26735.87|26735.87|26735.87|26735.87|26735.87|26735.87|0
1623053920000|2021-06-07 08:18:40|26746.47|26746.47|26746.47|26746.47|26746.47|26746.47|26746.47|26746.47|0
1623053940000|2021-06-07 08:19:00|26746.06|26746.06|26745.65|26745.65|26746.06|26746.06|26745.24|26745.24|0
1623053970000|2021-06-07 08:19:30|26735.05|26735.05|26734.45|26734.45|26735.05|26735.05|26734.45|26734.45|0
1623053980000|2021-06-07 08:19:40|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|26733.85|0
1623054130000|2021-06-07 08:22:10|26726.78|26726.78|26726.18|26726.18|26726.78|26726.78|26726.18|26726.18|0
1623054190000|2021-06-07 08:23:10|26726.78|26726.78|26726.78|26726.78|26726.78|26726.78|26726.78|26726.78|0
1623054210000|2021-06-07 08:23:30|26726.18|26726.18|26726.18|26726.18|26726.18|26726.18|26726.18|26726.18|0
1623054230000|2021-06-07 08:23:50|26726.42|26726.42|26726.42|26726.42|26726.42|26726.42|26726.42|26726.42|0
1623054360000|2021-06-07 08:26:00|26722.88|26722.88|26722.88|26722.88|26722.88|26722.88|26722.88|26722.88|0
1623054380000|2021-06-07 08:26:20|26723.48|26723.48|26723.48|26723.48|26723.48|26723.48|26723.48|26723.48|0
1623054390000|2021-06-07 08:26:30|26727.02|26727.02|26734.09|26734.09|26734.09|26734.09|26727.02|26727.02|0
1623054400000|2021-06-07 08:26:40|26733.49|26733.49|26740.56|26740.56|26740.56|26740.56|26733.49|26733.49|0
1623054410000|2021-06-07 08:26:50|26744.09|26744.09|26744.09|26744.09|26744.09|26744.09|26744.09|26744.09|0
1623054520000|2021-06-07 08:28:40|26747.63|26747.63|26747.63|26747.63|26747.63|26747.63|26747.63|26747.63|0
1623054560000|2021-06-07 08:29:20|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|0
1623054570000|2021-06-07 08:29:30|26747.63|26747.63|26747.63|26747.63|26747.63|26747.63|26747.63|26747.63|0
1623054590000|2021-06-07 08:29:50|26744.09|26744.09|26744.09|26744.09|26744.09|26744.09|26744.09|26744.09|0
1623054640000|2021-06-07 08:30:40|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|26751.16|0
1623054650000|2021-06-07 08:30:50|26747.63|26747.63|26747.63|26747.63|26747.63|26747.63|26747.63|26747.63|0
1623054660000|2021-06-07 08:31:00|26744.09|26744.09|26740.56|26740.56|26744.09|26744.09|26740.56|26740.56|0
1623054720000|2021-06-07 08:32:00|26739.83|26739.83|26739.83|26739.83|26739.83|26739.83|26739.83|26739.83|0
1623054730000|2021-06-07 08:32:10|26736.3|26736.3|26736.3|26736.3|26736.3|26736.3|26736.3|26736.3|0
1623054770000|2021-06-07 08:32:50|26736.9|26736.9|26736.9|26736.9|26736.9|26736.9|26736.9|26736.9|0
1623054780000|2021-06-07 08:33:00|26737.5|26737.5|26736.9|26736.9|26737.5|26737.5|26736.9|26736.9|0
1623054800000|2021-06-07 08:33:20|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|0
1623054810000|2021-06-07 08:33:30|26739.83|26739.83|26739.83|26739.83|26739.83|26739.83|26739.83|26739.83|0
1623054850000|2021-06-07 08:34:10|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|0
1623054870000|2021-06-07 08:34:30|26741.04|26741.04|26741.04|26741.04|26741.04|26741.04|26741.04|26741.04|0
1623054880000|2021-06-07 08:34:40|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|26740.44|0
1623054900000|2021-06-07 08:35:00|26743.97|26743.97|26744.57|26744.57|26744.57|26744.57|26743.97|26743.97|0
1623054910000|2021-06-07 08:35:10|26744.16|26744.16|26743.56|26743.56|26744.16|26744.16|26743.56|26743.56|0
1623054920000|2021-06-07 08:35:20|26743.32|26743.32|26743.8|26743.8|26743.8|26743.8|26743.32|26743.32|0
1623054930000|2021-06-07 08:35:30|26750.87|26750.87|26750.87|26750.87|26750.87|26750.87|26750.87|26750.87|0
1623054960000|2021-06-07 08:36:00|26757.94|26757.94|26757.94|26757.94|26757.94|26757.94|26757.94|26757.94|0
1623054990000|2021-06-07 08:36:30|26754.41|26754.41|26754.41|26754.41|26757.94|26757.94|26754.41|26754.41|0
1623055030000|2021-06-07 08:37:10|26750.87|26750.87|26750.87|26750.87|26750.87|26750.87|26750.87|26750.87|0
1623055040000|2021-06-07 08:37:20|26751.28|26751.28|26750.87|26750.87|26751.28|26751.28|26750.87|26750.87|0
1623055080000|2021-06-07 08:38:00|26751.47|26751.47|26752.67|26752.67|26752.67|26752.67|26751.47|26751.47|0
1623055090000|2021-06-07 08:38:10|26753.08|26753.08|26752.48|26752.48|26753.08|26753.08|26752.48|26752.48|0
1623055110000|2021-06-07 08:38:30|26752|26752|26752|26752|26752|26752|26752|26752|0
1623055120000|2021-06-07 08:38:40|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|0
1623055140000|2021-06-07 08:39:00|26744.33|26744.33|26744.69|26744.69|26744.93|26744.93|26744.33|26744.33|0
1623055150000|2021-06-07 08:39:10|26744.45|26744.45|26748.22|26748.22|26748.22|26748.22|26744.45|26744.45|0
1623055170000|2021-06-07 08:39:30|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|0
1623055250000|2021-06-07 08:40:50|26751.16|26751.16|26747.62|26747.62|26751.16|26751.16|26747.62|26747.62|0
1623055300000|2021-06-07 08:41:40|26748.03|26748.03|26748.03|26748.03|26748.03|26748.03|26748.03|26748.03|0
1623055360000|2021-06-07 08:42:40|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|0
1623055410000|2021-06-07 08:43:30|26747.86|26747.86|26747.86|26747.86|26747.86|26747.86|26747.86|26747.86|0
1623055450000|2021-06-07 08:44:10|26747.14|26747.14|26747.14|26747.14|26747.14|26747.14|26747.14|26747.14|0
1623055520000|2021-06-07 08:45:20|26746.54|26746.54|26746.54|26746.54|26746.54|26746.54|26746.54|26746.54|0
1623055540000|2021-06-07 08:45:40|26750.08|26750.08|26750.08|26750.08|26750.08|26750.08|26750.08|26750.08|0
1623055560000|2021-06-07 08:46:00|26743|26743|26750.08|26750.08|26750.08|26750.08|26743|26743|0
1623055670000|2021-06-07 08:47:50|26749.67|26749.67|26750.08|26750.08|26750.08|26750.08|26749.67|26749.67|0
1623055850000|2021-06-07 08:50:50|26746.54|26746.54|26746.54|26746.54|26746.54|26746.54|26746.54|26746.54|0
1623055880000|2021-06-07 08:51:20|26750.08|26750.08|26750.08|26750.08|26750.08|26750.08|26750.08|26750.08|0
1623056140000|2021-06-07 08:55:40|26757.15|26757.15|26757.15|26757.15|26757.15|26757.15|26757.15|26757.15|0
1623056160000|2021-06-07 08:56:00|26756.9|26756.9|26749.83|26749.83|26756.9|26756.9|26749.83|26749.83|0
1623056230000|2021-06-07 08:57:10|26753.37|26753.37|26753.37|26753.37|26753.37|26753.37|26753.37|26753.37|0
1623056250000|2021-06-07 08:57:30|26753.78|26753.78|26753.78|26753.78|26753.78|26753.78|26753.78|26753.78|0
1623056280000|2021-06-07 08:58:00|26757.31|26757.31|26757.31|26757.31|26757.31|26757.31|26757.31|26757.31|0
1623056290000|2021-06-07 08:58:10|26753.78|26753.78|26753.78|26753.78|26753.78|26753.78|26753.78|26753.78|0
1623056330000|2021-06-07 08:58:50|26757.31|26757.31|26757.31|26757.31|26757.31|26757.31|26757.31|26757.31|0
1623056400000|2021-06-07 09:00:00|26757.91|26757.91|26766.19|26766.19|26766.19|26766.19|26757.91|26757.91|0
1623056410000|2021-06-07 09:00:10|26765.78|26765.78|26765.78|26765.78|26765.78|26765.78|26765.78|26765.78|0
1623056440000|2021-06-07 09:00:40|26762.24|26762.24|26762.24|26762.24|26762.24|26762.24|26762.24|26762.24|0
1623056460000|2021-06-07 09:01:00|26761.64|26761.64|26761.64|26761.64|26761.64|26761.64|26761.64|26761.64|0
1623056540000|2021-06-07 09:02:20|26761.04|26761.04|26761.04|26761.04|26761.04|26761.04|26761.04|26761.04|0
1623056560000|2021-06-07 09:02:40|26760.44|26760.44|26760.44|26760.44|26760.44|26760.44|26760.44|26760.44|0
1623056620000|2021-06-07 09:03:40|26760.2|26760.2|26756.66|26756.66|26760.2|26760.2|26756.66|26756.66|0
1623056640000|2021-06-07 09:04:00|26757.26|26757.26|26757.26|26757.26|26757.26|26757.26|26757.26|26757.26|0
1623056700000|2021-06-07 09:05:00|26753.73|26753.73|26753.73|26753.73|26753.73|26753.73|26753.73|26753.73|0
1623056710000|2021-06-07 09:05:10|26754.45|26754.45|26754.45|26754.45|26754.45|26754.45|26754.45|26754.45|0
1623056750000|2021-06-07 09:05:50|26750.92|26750.92|26751.33|26751.33|26751.74|26751.74|26750.92|26750.92|0
1623056790000|2021-06-07 09:06:30|26747.79|26747.79|26747.79|26747.79|26747.79|26747.79|26747.79|26747.79|0
1623056810000|2021-06-07 09:06:50|26751.33|26751.33|26751.33|26751.33|26751.33|26751.33|26751.33|26751.33|0
1623056820000|2021-06-07 09:07:00|26747.79|26747.79|26747.79|26747.79|26747.79|26747.79|26747.79|26747.79|0
1623056880000|2021-06-07 09:08:00|26748.2|26748.2|26748.2|26748.2|26748.2|26748.2|26748.2|26748.2|0
1623056980000|2021-06-07 09:09:40|26747.6|26747.6|26744.07|26744.07|26747.6|26747.6|26744.07|26744.07|0
1623057050000|2021-06-07 09:10:50|26743.58|26743.58|26747.12|26747.12|26747.12|26747.12|26743.58|26743.58|0
1623057070000|2021-06-07 09:11:10|26743.58|26743.58|26743.58|26743.58|26743.58|26743.58|26743.58|26743.58|0
1623057090000|2021-06-07 09:11:30|26747.12|26747.12|26747.12|26747.12|26747.12|26747.12|26747.12|26747.12|0
1623057140000|2021-06-07 09:12:20|26743.58|26743.58|26743.58|26743.58|26743.58|26743.58|26743.58|26743.58|0
1623057200000|2021-06-07 09:13:20|26743.99|26743.99|26743.99|26743.99|26743.99|26743.99|26743.99|26743.99|0
1623057210000|2021-06-07 09:13:30|26754.6|26754.6|26754.6|26754.6|26754.6|26754.6|26754.6|26754.6|0
1623057250000|2021-06-07 09:14:10|26761.67|26761.67|26761.67|26761.67|26761.67|26761.67|26761.67|26761.67|0
1623057290000|2021-06-07 09:14:50|26762.27|26762.27|26762.27|26762.27|26762.27|26762.27|26762.27|26762.27|0
1623057400000|2021-06-07 09:16:40|26755.2|26755.2|26755.2|26755.2|26755.2|26755.2|26755.2|26755.2|0
1623057420000|2021-06-07 09:17:00|26751.66|26751.66|26751.66|26751.66|26751.66|26751.66|26751.66|26751.66|0
1623057470000|2021-06-07 09:17:50|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|0
1623057540000|2021-06-07 09:19:00|26747.65|26747.65|26747.65|26747.65|26747.65|26747.65|26747.65|26747.65|0
1623057550000|2021-06-07 09:19:10|26746.44|26746.44|26746.44|26746.44|26746.44|26746.44|26746.44|26746.44|0
1623057560000|2021-06-07 09:19:20|26742.91|26742.91|26742.91|26742.91|26742.91|26742.91|26742.91|26742.91|0
1623057570000|2021-06-07 09:19:30|26742.31|26742.31|26742.31|26742.31|26742.31|26742.31|26742.31|26742.31|0
1623057600000|2021-06-07 09:20:00|26745.84|26745.84|26742.31|26742.31|26745.84|26745.84|26742.31|26742.31|0
1623057630000|2021-06-07 09:20:30|26749.38|26749.38|26749.38|26749.38|26749.38|26749.38|26749.38|26749.38|0
1623057640000|2021-06-07 09:20:40|26749.98|26749.98|26749.98|26749.98|26749.98|26749.98|26749.98|26749.98|0
1623057660000|2021-06-07 09:21:00|26750.8|26750.8|26750.8|26750.8|26750.8|26750.8|26750.8|26750.8|0
1623057940000|2021-06-07 09:25:40|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|0
1623057960000|2021-06-07 09:26:00|26750.8|26750.8|26750.8|26750.8|26750.8|26750.8|26750.8|26750.8|0
1623057970000|2021-06-07 09:26:10|26754.33|26754.33|26754.33|26754.33|26754.33|26754.33|26754.33|26754.33|0
1623058050000|2021-06-07 09:27:30|26755.3|26755.3|26755.3|26755.3|26755.3|26755.3|26755.3|26755.3|0
1623058060000|2021-06-07 09:27:40|26758.84|26758.84|26758.84|26758.84|26758.84|26758.84|26758.84|26758.84|0
1623058080000|2021-06-07 09:28:00|26755.3|26755.3|26755.3|26755.3|26755.3|26755.3|26755.3|26755.3|0
1623058090000|2021-06-07 09:28:10|26751.77|26751.77|26751.77|26751.77|26751.77|26751.77|26751.77|26751.77|0
1623058100000|2021-06-07 09:28:20|26748.23|26748.23|26748.23|26748.23|26748.23|26748.23|26748.23|26748.23|0
1623058260000|2021-06-07 09:31:00|26751.77|26751.77|26748.23|26748.23|26751.77|26751.77|26748.23|26748.23|0
1623058270000|2021-06-07 09:31:10|26748.83|26748.83|26748.83|26748.83|26748.83|26748.83|26748.83|26748.83|0
1623058320000|2021-06-07 09:32:00|26752.37|26752.37|26752.37|26752.37|26752.37|26752.37|26752.37|26752.37|0
1623058330000|2021-06-07 09:32:10|26751.88|26751.88|26752.37|26752.37|26752.37|26752.37|26751.4|26751.4|0
1623058420000|2021-06-07 09:33:40|26762.97|26762.97|26770.04|26770.04|26770.04|26770.04|26762.97|26762.97|0
1623058450000|2021-06-07 09:34:10|26780.65|26780.65|26780.65|26780.65|26780.65|26780.65|26780.65|26780.65|0
1623058470000|2021-06-07 09:34:30|26794.79|26794.79|26794.79|26794.79|26794.79|26794.79|26794.79|26794.79|0
1623058500000|2021-06-07 09:35:00|26787.72|26787.72|26787.72|26787.72|26787.72|26787.72|26787.72|26787.72|0
1623058570000|2021-06-07 09:36:10|26791.25|26791.25|26791.25|26791.25|26791.25|26791.25|26791.25|26791.25|0
1623058590000|2021-06-07 09:36:30|26791.85|26791.85|26791.85|26791.85|26791.85|26791.85|26791.85|26791.85|0
1623058620000|2021-06-07 09:37:00|26790.62|26790.62|26790.43|26790.43|26791.03|26791.03|26790.43|26790.43|0
1623058630000|2021-06-07 09:37:10|26786.9|26786.9|26786.9|26786.9|26786.9|26786.9|26786.9|26786.9|0
1623058660000|2021-06-07 09:37:40|26790.43|26790.43|26790.43|26790.43|26790.43|26790.43|26790.43|26790.43|0
1623058670000|2021-06-07 09:37:50|26801.04|26801.04|26801.64|26801.64|26801.64|26801.64|26801.04|26801.04|0
1623058760000|2021-06-07 09:39:20|26794.57|26794.57|26794.57|26794.57|26794.57|26794.57|26794.57|26794.57|0
1623058810000|2021-06-07 09:40:10|26787.5|26787.5|26787.5|26787.5|26787.5|26787.5|26787.5|26787.5|0
1623058880000|2021-06-07 09:41:20|26787.01|26787.01|26786.77|26786.77|26787.01|26787.01|26786.77|26786.77|0
1623058900000|2021-06-07 09:41:40|26786.17|26786.17|26786.17|26786.17|26786.17|26786.17|26786.17|26786.17|0
1623058930000|2021-06-07 09:42:10|26789.71|26789.71|26793.24|26793.24|26793.24|26793.24|26789.71|26789.71|0
1623058940000|2021-06-07 09:42:20|26793|26793|26796.54|26796.54|26796.54|26796.54|26793|26793|0
1623058950000|2021-06-07 09:42:30|26797.14|26797.14|26797.14|26797.14|26797.14|26797.14|26797.14|26797.14|0
1623059080000|2021-06-07 09:44:40|26797.55|26797.55|26797.96|26797.96|26797.96|26797.96|26797.55|26797.55|0
1623059140000|2021-06-07 09:45:40|26797.36|26797.36|26797.36|26797.36|26797.36|26797.36|26797.36|26797.36|0
1623059160000|2021-06-07 09:46:00|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|0
1623059170000|2021-06-07 09:46:10|26782.62|26782.62|26782.62|26782.62|26782.62|26782.62|26782.62|26782.62|0
1623059190000|2021-06-07 09:46:30|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|0
1623059200000|2021-06-07 09:46:40|26779.68|26779.68|26779.68|26779.68|26779.68|26779.68|26779.68|26779.68|0
1623059220000|2021-06-07 09:47:00|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|0
1623059240000|2021-06-07 09:47:20|26786.75|26786.75|26786.75|26786.75|26786.75|26786.75|26786.75|26786.75|0
1623059270000|2021-06-07 09:47:50|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|0
1623059280000|2021-06-07 09:48:00|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|26783.82|0
1623059290000|2021-06-07 09:48:10|26787.35|26787.35|26787.35|26787.35|26787.35|26787.35|26787.35|26787.35|0
1623059330000|2021-06-07 09:48:50|26787.83|26787.83|26781.36|26781.36|26787.83|26787.83|26780.76|26780.76|0
1623059400000|2021-06-07 09:50:00|26777.83|26777.83|26777.83|26777.83|26777.83|26777.83|26777.83|26777.83|0
1623059460000|2021-06-07 09:51:00|26777.11|26777.11|26777.11|26777.11|26777.11|26777.11|26777.11|26777.11|0
1623059490000|2021-06-07 09:51:30|26780.64|26780.64|26780.64|26780.64|26780.64|26780.64|26780.64|26780.64|0
1623059510000|2021-06-07 09:51:50|26784.18|26784.18|26784.18|26784.18|26784.18|26784.18|26784.18|26784.18|0
1623059530000|2021-06-07 09:52:10|26784.59|26784.59|26784.59|26784.59|26784.59|26784.59|26784.59|26784.59|0
1623059660000|2021-06-07 09:54:20|26784.34|26784.34|26784.34|26784.34|26784.34|26784.34|26784.34|26784.34|0
1623059690000|2021-06-07 09:54:50|26785.07|26785.07|26785.07|26785.07|26785.07|26785.07|26785.07|26785.07|0
1623059790000|2021-06-07 09:56:30|26781.53|26781.53|26782.13|26782.13|26782.13|26782.13|26781.53|26781.53|0
1623059800000|2021-06-07 09:56:40|26778.6|26778.6|26775.06|26775.06|26778.6|26778.6|26775.06|26775.06|0
1623059810000|2021-06-07 09:56:50|26774.46|26774.46|26774.46|26774.46|26774.46|26774.46|26774.05|26774.05|0
1623059860000|2021-06-07 09:57:40|26770.93|26770.93|26770.93|26770.93|26770.93|26770.93|26770.93|26770.93|0
1623059880000|2021-06-07 09:58:00|26770.33|26770.33|26770.33|26770.33|26770.33|26770.33|26770.33|26770.33|0
1623059950000|2021-06-07 09:59:10|26769.51|26769.51|26769.51|26769.51|26769.51|26769.51|26769.51|26769.51|0
1623060010000|2021-06-07 10:00:10|26765.97|26765.97|26762.03|26762.03|26765.97|26765.97|26762.03|26762.03|0
1623060030000|2021-06-07 10:00:30|26761.43|26761.43|26761.43|26761.43|26761.43|26761.43|26761.43|26761.43|0
1623060060000|2021-06-07 10:01:00|26762.03|26762.03|26762.03|26762.03|26762.03|26762.03|26762.03|26762.03|0
1623060090000|2021-06-07 10:01:30|26765.56|26765.56|26769.1|26769.1|26769.1|26769.1|26765.56|26765.56|0
1623060140000|2021-06-07 10:02:20|26762.03|26762.03|26762.03|26762.03|26762.03|26762.03|26762.03|26762.03|0
1623060170000|2021-06-07 10:02:50|26762.63|26762.63|26762.63|26762.63|26762.63|26762.63|26762.63|26762.63|0
1623060180000|2021-06-07 10:03:00|26769.7|26769.7|26769.7|26769.7|26769.7|26769.7|26769.7|26769.7|0
1623060210000|2021-06-07 10:03:30|26769.1|26769.1|26769.1|26769.1|26769.1|26769.1|26769.1|26769.1|0
1623060220000|2021-06-07 10:03:40|26765.56|26765.56|26765.56|26765.56|26765.56|26765.56|26765.56|26765.56|0
1623060250000|2021-06-07 10:04:10|26766.16|26766.16|26766.16|26766.16|26766.16|26766.16|26766.16|26766.16|0
1623060260000|2021-06-07 10:04:20|26769.7|26769.7|26766.16|26766.16|26769.7|26769.7|26766.16|26766.16|0
1623060270000|2021-06-07 10:04:30|26762.63|26762.63|26755.56|26755.56|26762.63|26762.63|26755.56|26755.56|0
1623060280000|2021-06-07 10:04:40|26752.02|26752.02|26755.56|26755.56|26755.56|26755.56|26752.02|26752.02|0
1623060290000|2021-06-07 10:04:50|26755.15|26755.15|26755.15|26755.15|26755.15|26755.15|26755.15|26755.15|0
1623060300000|2021-06-07 10:05:00|26758.68|26758.68|26758.68|26758.68|26758.68|26758.68|26758.68|26758.68|0
1623060360000|2021-06-07 10:06:00|26762.22|26762.22|26758.68|26758.68|26762.22|26762.22|26758.68|26758.68|0
1623060480000|2021-06-07 10:08:00|26757.96|26757.96|26757.72|26757.72|26757.96|26757.96|26757.72|26757.72|0
1623060510000|2021-06-07 10:08:30|26757.48|26757.48|26757.48|26757.48|26757.48|26757.48|26757.48|26757.48|0
1623060530000|2021-06-07 10:08:50|26764.55|26764.55|26764.55|26764.55|26764.55|26764.55|26764.55|26764.55|0
1623060700000|2021-06-07 10:11:40|26757.48|26757.48|26757.48|26757.48|26757.48|26757.48|26757.48|26757.48|0
1623060720000|2021-06-07 10:12:00|26764.55|26764.55|26764.55|26764.55|26764.55|26764.55|26764.55|26764.55|0
1623060740000|2021-06-07 10:12:20|26761.01|26761.01|26761.01|26761.01|26761.01|26761.01|26761.01|26761.01|0
1623060770000|2021-06-07 10:12:50|26760.77|26760.77|26760.77|26760.77|26760.77|26760.77|26760.77|26760.77|0
1623060780000|2021-06-07 10:13:00|26759.95|26759.95|26759.95|26759.95|26759.95|26759.95|26759.95|26759.95|0
1623060820000|2021-06-07 10:13:40|26756.42|26756.42|26756.42|26756.42|26756.42|26756.42|26756.42|26756.42|0
1623060910000|2021-06-07 10:15:10|26756.83|26756.83|26756.83|26756.83|26756.83|26756.83|26756.83|26756.83|0
1623061110000|2021-06-07 10:18:30|26756.34|26756.34|26756.58|26756.58|26756.58|26756.58|26756.1|26756.1|0
1623061150000|2021-06-07 10:19:10|26763.65|26763.65|26763.65|26763.65|26763.65|26763.65|26763.65|26763.65|0
1623061160000|2021-06-07 10:19:20|26764.25|26764.25|26764.25|26764.25|26764.25|26764.25|26764.25|26764.25|0
1623061200000|2021-06-07 10:20:00|26757.18|26757.18|26760.12|26760.12|26760.12|26760.12|26756.58|26756.58|0
1623061210000|2021-06-07 10:20:10|26759.71|26759.71|26759.11|26759.11|26759.71|26759.71|26759.11|26759.11|0
1623061220000|2021-06-07 10:20:20|26762.64|26762.64|26762.64|26762.64|26762.64|26762.64|26762.64|26762.64|0
1623061230000|2021-06-07 10:20:30|26763.46|26763.46|26764.47|26764.47|26764.47|26764.47|26763.46|26763.46|0
1623061270000|2021-06-07 10:21:10|26763.65|26763.65|26763.65|26763.65|26763.65|26763.65|26763.65|26763.65|0
1623061330000|2021-06-07 10:22:10|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|0
1623061350000|2021-06-07 10:22:30|26759.52|26759.52|26759.52|26759.52|26759.52|26759.52|26759.52|26759.52|0
1623061360000|2021-06-07 10:22:40|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|26763.05|0
1623061530000|2021-06-07 10:25:30|26766.59|26766.59|26766.83|26766.83|26766.83|26766.83|26766.59|26766.59|0
1623061540000|2021-06-07 10:25:40|26763.29|26763.29|26763.29|26763.29|26763.29|26763.29|26763.29|26763.29|0
1623061560000|2021-06-07 10:26:00|26766.83|26766.83|26766.83|26766.83|26766.83|26766.83|26766.83|26766.83|0
1623061630000|2021-06-07 10:27:10|26767.43|26767.43|26767.43|26767.43|26767.43|26767.43|26767.43|26767.43|0
1623061660000|2021-06-07 10:27:40|26767.67|26767.67|26767.67|26767.67|26767.67|26767.67|26767.67|26767.67|0
1623061670000|2021-06-07 10:27:50|26767.19|26767.19|26767.19|26767.19|26767.19|26767.19|26767.19|26767.19|0
1623061680000|2021-06-07 10:28:00|26767.43|26767.43|26767.43|26767.43|26767.43|26767.43|26767.43|26767.43|0
1623061740000|2021-06-07 10:29:00|26768.03|26768.03|26768.03|26768.03|26768.03|26768.03|26768.03|26768.03|0
1623061750000|2021-06-07 10:29:10|26767.43|26767.43|26767.43|26767.43|26767.43|26767.43|26767.43|26767.43|0
1623061800000|2021-06-07 10:30:00|26767.67|26767.67|26767.91|26767.91|26767.91|26767.91|26767.67|26767.67|0
1623061940000|2021-06-07 10:32:20|26764.38|26764.38|26764.38|26764.38|26764.38|26764.38|26764.38|26764.38|0
1623061990000|2021-06-07 10:33:10|26760.84|26760.84|26764.38|26764.38|26764.38|26764.38|26760.84|26760.84|0
1623062020000|2021-06-07 10:33:40|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|0
1623062030000|2021-06-07 10:33:50|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|0
1623062040000|2021-06-07 10:34:00|26771.86|26771.86|26771.86|26771.86|26771.86|26771.86|26771.86|26771.86|0
1623062050000|2021-06-07 10:34:10|26768.32|26768.32|26767.91|26767.91|26768.32|26768.32|26767.91|26767.91|0
1623062070000|2021-06-07 10:34:30|26772.05|26772.05|26772.05|26772.05|26772.05|26772.05|26772.05|26772.05|0
1623062160000|2021-06-07 10:36:00|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|0
1623062180000|2021-06-07 10:36:20|26772.05|26772.05|26772.05|26772.05|26772.05|26772.05|26772.05|26772.05|0
1623062220000|2021-06-07 10:37:00|26786.19|26786.19|26786.19|26786.19|26786.19|26786.19|26786.19|26786.19|0
1623062280000|2021-06-07 10:38:00|26779.12|26779.12|26782.65|26782.65|26782.65|26782.65|26779.12|26779.12|0
1623062290000|2021-06-07 10:38:10|26779.12|26779.12|26775.58|26775.58|26779.12|26779.12|26775.58|26775.58|0
1623062330000|2021-06-07 10:38:50|26774.98|26774.98|26774.98|26774.98|26774.98|26774.98|26774.98|26774.98|0
1623062410000|2021-06-07 10:40:10|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|0
1623062500000|2021-06-07 10:41:40|26774.98|26774.98|26771.45|26771.45|26774.98|26774.98|26771.45|26771.45|0
1623062580000|2021-06-07 10:43:00|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|0
1623062620000|2021-06-07 10:43:40|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|26771.45|0
1623062640000|2021-06-07 10:44:00|26767.91|26767.91|26767.5|26767.5|26767.91|26767.91|26767.5|26767.5|0
1623062690000|2021-06-07 10:44:50|26763.97|26763.97|26763.97|26763.97|26763.97|26763.97|26763.97|26763.97|0
1623062790000|2021-06-07 10:46:30|26764.57|26764.57|26759.83|26759.83|26764.57|26764.57|26759.83|26759.83|0
1623062810000|2021-06-07 10:46:50|26759.23|26759.23|26759.23|26759.23|26759.23|26759.23|26759.23|26759.23|0
1623062820000|2021-06-07 10:47:00|26755.7|26755.7|26754.88|26754.88|26755.7|26755.7|26754.88|26754.88|0
1623062830000|2021-06-07 10:47:10|26753.68|26753.68|26753.68|26753.68|26753.68|26753.68|26753.68|26753.68|0
1623062850000|2021-06-07 10:47:30|26754.88|26754.88|26754.88|26754.88|26754.88|26754.88|26754.88|26754.88|0
1623062870000|2021-06-07 10:47:50|26755.48|26755.48|26755.48|26755.48|26755.48|26755.48|26755.48|26755.48|0
1623062880000|2021-06-07 10:48:00|26756.08|26756.08|26756.08|26756.08|26756.08|26756.08|26756.08|26756.08|0
1623062890000|2021-06-07 10:48:10|26759.61|26759.61|26759.01|26759.01|26759.61|26759.61|26759.01|26759.01|0
1623062920000|2021-06-07 10:48:40|26758.41|26758.41|26757.81|26757.81|26758.41|26758.41|26757.81|26757.81|0
1623062940000|2021-06-07 10:49:00|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|0
1623062960000|2021-06-07 10:49:20|26757.81|26757.81|26757.81|26757.81|26757.81|26757.81|26757.81|26757.81|0
1623063070000|2021-06-07 10:51:10|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|0
1623063100000|2021-06-07 10:51:40|26757.81|26757.81|26757.81|26757.81|26757.81|26757.81|26757.81|26757.81|0
1623063160000|2021-06-07 10:52:40|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|0
1623063170000|2021-06-07 10:52:50|26757.81|26757.81|26757.81|26757.81|26757.81|26757.81|26757.81|26757.81|0
1623063280000|2021-06-07 10:54:40|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|26761.35|0
1623063480000|2021-06-07 10:58:00|26761.11|26761.11|26760.62|26760.62|26761.11|26761.11|26760.62|26760.62|0
1623063530000|2021-06-07 10:58:50|26757.09|26757.09|26757.09|26757.09|26757.09|26757.09|26757.09|26757.09|0
1623063610000|2021-06-07 11:00:10|26764.16|26764.16|26771.23|26771.23|26771.23|26771.23|26760.62|26760.62|0
1623063620000|2021-06-07 11:00:20|26778.3|26778.3|26781.83|26781.83|26781.83|26781.83|26778.3|26778.3|0
1623063640000|2021-06-07 11:00:40|26778.3|26778.3|26778.3|26778.3|26778.3|26778.3|26778.3|26778.3|0
1623063670000|2021-06-07 11:01:10|26781.83|26781.83|26781.83|26781.83|26781.83|26781.83|26781.83|26781.83|0
1623063770000|2021-06-07 11:02:50|26778.3|26778.3|26778.3|26778.3|26778.3|26778.3|26778.3|26778.3|0
1623063850000|2021-06-07 11:04:10|26777.7|26777.7|26777.7|26777.7|26777.7|26777.7|26777.7|26777.7|0
1623063900000|2021-06-07 11:05:00|26781.23|26781.23|26777.7|26777.7|26781.23|26781.23|26777.7|26777.7|0
1623063940000|2021-06-07 11:05:40|26778.3|26778.3|26778.3|26778.3|26778.3|26778.3|26778.3|26778.3|0
1623063950000|2021-06-07 11:05:50|26774.76|26774.76|26774.76|26774.76|26774.76|26774.76|26774.76|26774.76|0
1623063960000|2021-06-07 11:06:00|26775.25|26775.25|26774.52|26774.52|26775.25|26775.25|26774.52|26774.52|0
1623063990000|2021-06-07 11:06:30|26775.25|26775.25|26775.25|26775.25|26775.25|26775.25|26775.25|26775.25|0
1623064100000|2021-06-07 11:08:20|26774.64|26774.64|26774.24|26774.24|26774.64|26774.64|26774.24|26774.24|0
1623064110000|2021-06-07 11:08:30|26774.96|26774.96|26774.96|26774.96|26774.96|26774.96|26774.96|26774.96|0
1623064120000|2021-06-07 11:08:40|26774.36|26774.36|26774.36|26774.36|26774.36|26774.36|26774.36|26774.36|0
1623064170000|2021-06-07 11:09:30|26770.82|26770.82|26770.82|26770.82|26770.82|26770.82|26770.82|26770.82|0
1623064180000|2021-06-07 11:09:40|26770.22|26770.22|26770.22|26770.22|26770.22|26770.22|26770.22|26770.22|0
1623064190000|2021-06-07 11:09:50|26769.81|26769.81|26769.81|26769.81|26769.81|26769.81|26769.81|26769.81|0
1623064200000|2021-06-07 11:10:00|26773.35|26773.35|26769.81|26769.81|26773.95|26773.95|26769.81|26769.81|0
1623064210000|2021-06-07 11:10:10|26770.41|26770.41|26770.41|26770.41|26770.41|26770.41|26770.41|26770.41|0
1623064230000|2021-06-07 11:10:30|26769.81|26769.81|26769.81|26769.81|26769.81|26769.81|26769.81|26769.81|0
1623064260000|2021-06-07 11:11:00|26766.28|26766.28|26766.28|26766.28|26766.28|26766.28|26766.28|26766.28|0
1623064390000|2021-06-07 11:13:10|26769.81|26769.81|26773.35|26773.35|26773.35|26773.35|26769.81|26769.81|0
1623064410000|2021-06-07 11:13:30|26776.88|26776.88|26776.88|26776.88|26776.88|26776.88|26776.88|26776.88|0
1623064430000|2021-06-07 11:13:50|26777.37|26777.37|26777.37|26777.37|26777.37|26777.37|26777.37|26777.37|0
1623064480000|2021-06-07 11:14:40|26780.9|26780.9|26780.9|26780.9|26780.9|26780.9|26780.9|26780.9|0
1623064490000|2021-06-07 11:14:50|26784.44|26784.44|26784.44|26784.44|26784.44|26784.44|26784.44|26784.44|0
1623064510000|2021-06-07 11:15:10|26780.9|26780.9|26784.44|26784.44|26784.44|26784.44|26780.9|26780.9|0
1623064520000|2021-06-07 11:15:20|26785.04|26785.04|26785.64|26785.64|26785.64|26785.64|26785.04|26785.04|0
1623064530000|2021-06-07 11:15:30|26789.17|26789.17|26789.17|26789.17|26789.17|26789.17|26789.17|26789.17|0
1623064560000|2021-06-07 11:16:00|26785.64|26785.64|26785.64|26785.64|26785.64|26785.64|26785.64|26785.64|0
1623064610000|2021-06-07 11:16:50|26786.05|26786.05|26786.05|26786.05|26786.05|26786.05|26786.05|26786.05|0
1623064630000|2021-06-07 11:17:10|26793.12|26793.12|26793.12|26793.12|26796.65|26796.65|26793.12|26793.12|0
1623064640000|2021-06-07 11:17:20|26792.63|26792.63|26792.63|26792.63|26792.63|26792.63|26792.63|26792.63|0
1623064680000|2021-06-07 11:18:00|26796.17|26796.17|26796.17|26796.17|26796.17|26796.17|26796.17|26796.17|0
1623064740000|2021-06-07 11:19:00|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|26799.7|0
1623064760000|2021-06-07 11:19:20|26796.17|26796.17|26796.17|26796.17|26796.17|26796.17|26796.17|26796.17|0
1623064780000|2021-06-07 11:19:40|26799.7|26799.7|26796.17|26796.17|26799.7|26799.7|26796.17|26796.17|0
1623064790000|2021-06-07 11:19:50|26792.63|26792.63|26792.63|26792.63|26792.63|26792.63|26792.63|26792.63|0
1623064810000|2021-06-07 11:20:10|26789.1|26789.1|26789.1|26789.1|26789.1|26789.1|26789.1|26789.1|0
1623064820000|2021-06-07 11:20:20|26788.86|26788.86|26788.62|26788.62|26788.86|26788.86|26788.62|26788.62|0
1623064870000|2021-06-07 11:21:10|26799.22|26799.22|26799.22|26799.22|26799.22|26799.22|26799.22|26799.22|0
1623064940000|2021-06-07 11:22:20|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|0
1623064970000|2021-06-07 11:22:50|26799.22|26799.22|26799.22|26799.22|26799.22|26799.22|26799.22|26799.22|0
1623064980000|2021-06-07 11:23:00|26802.76|26802.76|26802.76|26802.76|26802.76|26802.76|26802.76|26802.76|0
1623065020000|2021-06-07 11:23:40|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|0
1623065190000|2021-06-07 11:26:30|26792.15|26792.15|26792.15|26792.15|26792.15|26792.15|26792.15|26792.15|0
1623065200000|2021-06-07 11:26:40|26788.62|26788.62|26788.62|26788.62|26788.62|26788.62|26788.62|26788.62|0
1623065210000|2021-06-07 11:26:50|26788.86|26788.86|26788.86|26788.86|26788.86|26788.86|26788.86|26788.86|0
1623065300000|2021-06-07 11:28:20|26788.45|26788.45|26788.45|26788.45|26788.45|26788.45|26788.45|26788.45|0
1623065340000|2021-06-07 11:29:00|26787.97|26787.97|26788.45|26788.45|26788.45|26788.45|26787.97|26787.97|0
1623065440000|2021-06-07 11:30:40|26784.91|26784.91|26784.91|26784.91|26784.91|26784.91|26784.91|26784.91|0
1623065460000|2021-06-07 11:31:00|26781.38|26781.38|26781.38|26781.38|26781.38|26781.38|26781.38|26781.38|0
1623065500000|2021-06-07 11:31:40|26777.84|26777.84|26777.84|26777.84|26777.84|26777.84|26777.84|26777.84|0
1623065530000|2021-06-07 11:32:10|26774.31|26774.31|26774.31|26774.31|26774.31|26774.31|26774.31|26774.31|0
1623065540000|2021-06-07 11:32:20|26770.77|26770.77|26770.77|26770.77|26770.77|26770.77|26770.77|26770.77|0
1623065580000|2021-06-07 11:33:00|26770.05|26770.05|26770.05|26770.05|26770.05|26770.05|26770.05|26770.05|0
1623065640000|2021-06-07 11:34:00|26773.58|26773.58|26773.58|26773.58|26773.58|26773.58|26773.58|26773.58|0
1623065750000|2021-06-07 11:35:50|26780.65|26780.65|26780.65|26780.65|26780.65|26780.65|26780.65|26780.65|0
1623065770000|2021-06-07 11:36:10|26780.05|26780.05|26780.05|26780.05|26780.05|26780.05|26780.05|26780.05|0
1623065790000|2021-06-07 11:36:30|26779.57|26779.57|26779.57|26779.57|26779.57|26779.57|26779.57|26779.57|0
1623065800000|2021-06-07 11:36:40|26790.18|26790.18|26790.18|26790.18|26790.18|26790.18|26790.18|26790.18|0
1623065840000|2021-06-07 11:37:20|26786.64|26786.64|26783.11|26783.11|26786.64|26786.64|26783.11|26783.11|0
1623065890000|2021-06-07 11:38:10|26783.83|26783.83|26783.83|26783.83|26783.83|26783.83|26783.83|26783.83|0
1623065930000|2021-06-07 11:38:50|26787.36|26787.36|26787.36|26787.36|26787.36|26787.36|26787.36|26787.36|0
1623065940000|2021-06-07 11:39:00|26787.97|26787.97|26794.55|26794.55|26794.55|26794.55|26787.97|26787.97|0
1623065990000|2021-06-07 11:39:50|26791.02|26791.02|26791.02|26791.02|26791.02|26791.02|26791.02|26791.02|0
1623066010000|2021-06-07 11:40:10|26791.5|26791.5|26791.5|26791.5|26791.74|26791.74|26791.5|26791.5|0
1623066020000|2021-06-07 11:40:20|26790.68|26790.68|26790.68|26790.68|26790.68|26790.68|26790.68|26790.68|0
1623066080000|2021-06-07 11:41:20|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|0
1623066100000|2021-06-07 11:41:40|26801.29|26801.29|26801.29|26801.29|26801.29|26801.29|26801.29|26801.29|0
1623066110000|2021-06-07 11:41:50|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|0
1623066190000|2021-06-07 11:43:10|26794.22|26794.22|26794.22|26794.22|26794.22|26794.22|26794.22|26794.22|0
1623066270000|2021-06-07 11:44:30|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|0
1623066460000|2021-06-07 11:47:40|26794.22|26794.22|26794.22|26794.22|26794.22|26794.22|26794.22|26794.22|0
1623066480000|2021-06-07 11:48:00|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|0
1623066490000|2021-06-07 11:48:10|26797.27|26797.27|26797.27|26797.27|26797.27|26797.27|26797.27|26797.27|0
1623066500000|2021-06-07 11:48:20|26797.51|26797.51|26797.51|26797.51|26797.51|26797.51|26797.51|26797.51|0
1623066510000|2021-06-07 11:48:30|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|0
1623066570000|2021-06-07 11:49:30|26797.15|26797.15|26797.15|26797.15|26797.15|26797.15|26797.15|26797.15|0
1623066580000|2021-06-07 11:49:40|26800.69|26800.69|26800.69|26800.69|26800.69|26800.69|26800.69|26800.69|0
1623066610000|2021-06-07 11:50:10|26801.51|26801.51|26801.51|26801.51|26801.51|26801.51|26801.51|26801.51|0
1623066620000|2021-06-07 11:50:20|26808.58|26808.58|26808.58|26808.58|26808.58|26808.58|26808.58|26808.58|0
1623066630000|2021-06-07 11:50:30|26812.11|26812.11|26815.65|26815.65|26815.65|26815.65|26808.58|26808.58|0
1623066640000|2021-06-07 11:50:40|26812.11|26812.11|26815.65|26815.65|26819.18|26819.18|26812.11|26812.11|0
1623066650000|2021-06-07 11:50:50|26819.18|26819.18|26819.18|26819.18|26819.18|26819.18|26819.18|26819.18|0
1623066660000|2021-06-07 11:51:00|26815.65|26815.65|26815.65|26815.65|26815.65|26815.65|26815.65|26815.65|0
1623066670000|2021-06-07 11:51:10|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|26816.25|0
1623066680000|2021-06-07 11:51:20|26812.71|26812.71|26809.18|26809.18|26812.71|26812.71|26809.18|26809.18|0
1623066690000|2021-06-07 11:51:30|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|0
1623066740000|2021-06-07 11:52:20|26809.18|26809.18|26812.71|26812.71|26813.31|26813.31|26809.18|26809.18|0
1623066750000|2021-06-07 11:52:30|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|0
1623066760000|2021-06-07 11:52:40|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|0
1623066820000|2021-06-07 11:53:40|26805.04|26805.04|26805.04|26805.04|26805.04|26805.04|26805.04|26805.04|0
1623066840000|2021-06-07 11:54:00|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|0
1623066850000|2021-06-07 11:54:10|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|0
1623066870000|2021-06-07 11:54:30|26808.69|26808.69|26808.69|26808.69|26808.69|26808.69|26808.69|26808.69|0
1623066920000|2021-06-07 11:55:20|26805.16|26805.16|26805.16|26805.16|26805.16|26805.16|26804.56|26804.56|0
1623066930000|2021-06-07 11:55:30|26801.62|26801.62|26801.62|26801.62|26801.62|26801.62|26801.62|26801.62|0
1623066940000|2021-06-07 11:55:40|26798.09|26798.09|26801.62|26801.62|26801.62|26801.62|26798.09|26798.09|0
1623067050000|2021-06-07 11:57:30|26798.09|26798.09|26798.09|26798.09|26798.09|26798.09|26798.09|26798.09|0
1623067160000|2021-06-07 11:59:20|26801.62|26801.62|26801.62|26801.62|26801.62|26801.62|26801.62|26801.62|0
1623067240000|2021-06-07 12:00:40|26805.16|26805.16|26805.16|26805.16|26805.16|26805.16|26805.16|26805.16|0
1623067270000|2021-06-07 12:01:10|26808.69|26808.69|26808.69|26808.69|26808.69|26808.69|26808.69|26808.69|0
1623067370000|2021-06-07 12:02:50|26805.16|26805.16|26805.16|26805.16|26805.16|26805.16|26805.16|26805.16|0
1623067440000|2021-06-07 12:04:00|26808.69|26808.69|26809.89|26809.89|26809.89|26809.89|26808.69|26808.69|0
1623067450000|2021-06-07 12:04:10|26809.29|26809.29|26809.29|26809.29|26809.29|26809.29|26809.29|26809.29|0
1623067710000|2021-06-07 12:08:30|26808.69|26808.69|26808.69|26808.69|26808.69|26808.69|26808.69|26808.69|0
1623067720000|2021-06-07 12:08:40|26801.62|26801.62|26801.02|26801.02|26801.62|26801.62|26801.02|26801.02|0
1623067790000|2021-06-07 12:09:50|26804.56|26804.56|26804.56|26804.56|26804.56|26804.56|26804.56|26804.56|0
1623067980000|2021-06-07 12:13:00|26808.09|26808.09|26808.09|26808.09|26808.09|26808.09|26808.09|26808.09|0
1623068010000|2021-06-07 12:13:30|26807.61|26807.61|26807.61|26807.61|26807.61|26807.61|26807.61|26807.61|0
1623068100000|2021-06-07 12:15:00|26811.14|26811.14|26814.68|26814.68|26814.68|26814.68|26811.14|26811.14|0
1623068110000|2021-06-07 12:15:10|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|0
1623068170000|2021-06-07 12:16:10|26810.73|26810.73|26810.73|26810.73|26810.73|26810.73|26810.73|26810.73|0
1623068180000|2021-06-07 12:16:20|26810.33|26810.33|26810.33|26810.33|26810.33|26810.33|26810.33|26810.33|0
1623068330000|2021-06-07 12:18:50|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|0
1623068550000|2021-06-07 12:22:30|26806.31|26806.31|26805.58|26805.58|26806.31|26806.31|26805.58|26805.58|0
1623068560000|2021-06-07 12:22:40|26805.82|26805.82|26805.82|26805.82|26805.82|26805.82|26805.82|26805.82|0
1623068570000|2021-06-07 12:22:50|26806.07|26806.07|26806.31|26806.31|26806.31|26806.31|26806.07|26806.07|0
1623068640000|2021-06-07 12:24:00|26806.91|26806.91|26806.91|26806.91|26806.91|26806.91|26806.91|26806.91|0
1623068650000|2021-06-07 12:24:10|26806.31|26806.31|26806.31|26806.31|26806.31|26806.31|26806.31|26806.31|0
1623068680000|2021-06-07 12:24:40|26806.07|26806.07|26806.07|26806.07|26806.07|26806.07|26806.07|26806.07|0
1623068740000|2021-06-07 12:25:40|26809.6|26809.6|26813.14|26813.14|26813.14|26813.14|26809.6|26809.6|0
1623068750000|2021-06-07 12:25:50|26816.67|26816.67|26823.74|26823.74|26827.28|26827.28|26816.67|26816.67|0
1623068760000|2021-06-07 12:26:00|26827.28|26827.28|26830.81|26830.81|26830.81|26830.81|26827.28|26827.28|0
1623068770000|2021-06-07 12:26:10|26831.41|26831.41|26838.48|26838.48|26838.48|26838.48|26831.41|26831.41|0
1623068780000|2021-06-07 12:26:20|26842.02|26842.02|26830.81|26830.81|26842.02|26842.02|26830.81|26830.81|0
1623068790000|2021-06-07 12:26:30|26834.35|26834.35|26834.35|26834.35|26834.35|26834.35|26834.35|26834.35|0
1623068810000|2021-06-07 12:26:50|26837.88|26837.88|26837.88|26837.88|26837.88|26837.88|26837.88|26837.88|0
1623068820000|2021-06-07 12:27:00|26834.35|26834.35|26834.35|26834.35|26834.35|26834.35|26834.35|26834.35|0
1623068870000|2021-06-07 12:27:50|26834.95|26834.95|26834.95|26834.95|26834.95|26834.95|26834.95|26834.95|0
1623068880000|2021-06-07 12:28:00|26834.35|26834.35|26834.35|26834.35|26834.35|26834.35|26834.35|26834.35|0
1623068910000|2021-06-07 12:28:30|26837.88|26837.88|26837.88|26837.88|26837.88|26837.88|26837.88|26837.88|0
1623068920000|2021-06-07 12:28:40|26838.12|26838.12|26837.64|26837.64|26838.12|26838.12|26837.64|26837.64|0
1623068940000|2021-06-07 12:29:00|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|26841.18|0
1623068970000|2021-06-07 12:29:30|26841.78|26841.78|26841.78|26841.78|26841.78|26841.78|26841.78|26841.78|0
1623069010000|2021-06-07 12:30:10|26845.31|26845.31|26848.85|26848.85|26848.85|26848.85|26845.31|26845.31|0
1623069070000|2021-06-07 12:31:10|26848.25|26848.25|26848.25|26848.25|26848.25|26848.25|26848.25|26848.25|0
1623069090000|2021-06-07 12:31:30|26837.64|26837.64|26837.64|26837.64|26837.64|26837.64|26837.64|26837.64|0
1623069110000|2021-06-07 12:31:50|26830.57|26830.57|26830.57|26830.57|26830.57|26830.57|26830.57|26830.57|0
1623069130000|2021-06-07 12:32:10|26837.64|26837.64|26837.64|26837.64|26837.64|26837.64|26837.64|26837.64|0
1623069150000|2021-06-07 12:32:30|26834.11|26834.11|26834.11|26834.11|26834.11|26834.11|26834.11|26834.11|0
1623069240000|2021-06-07 12:34:00|26830.57|26830.57|26830.57|26830.57|26830.57|26830.57|26830.57|26830.57|0
1623069250000|2021-06-07 12:34:10|26827.03|26827.03|26826.79|26826.79|26827.03|26827.03|26826.79|26826.79|0
1623069300000|2021-06-07 12:35:00|26826.55|26826.55|26826.55|26826.55|26826.55|26826.55|26826.55|26826.55|0
1623069370000|2021-06-07 12:36:10|26827.15|26827.15|26827.15|26827.15|26827.15|26827.15|26827.15|26827.15|0
1623069400000|2021-06-07 12:36:40|26826.91|26826.91|26830.45|26830.45|26830.45|26830.45|26826.91|26826.91|0
1623069410000|2021-06-07 12:36:50|26833.98|26833.98|26833.98|26833.98|26833.98|26833.98|26833.98|26833.98|0
1623069450000|2021-06-07 12:37:30|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|0
1623069500000|2021-06-07 12:38:20|26838.12|26838.12|26838.12|26838.12|26838.12|26838.12|26838.12|26838.12|0
1623069630000|2021-06-07 12:40:30|26831.05|26831.05|26831.05|26831.05|26831.05|26831.05|26831.05|26831.05|0
1623069680000|2021-06-07 12:41:20|26827.51|26827.51|26823.98|26823.98|26827.51|26827.51|26823.98|26823.98|0
1623069730000|2021-06-07 12:42:10|26820.44|26820.44|26816.91|26816.91|26820.44|26820.44|26816.91|26816.91|0
1623069800000|2021-06-07 12:43:20|26820.44|26820.44|26820.44|26820.44|26820.44|26820.44|26820.44|26820.44|0
1623069810000|2021-06-07 12:43:30|26820.85|26820.85|26820.85|26820.85|26820.85|26820.85|26820.85|26820.85|0
1623069870000|2021-06-07 12:44:30|26821.45|26821.45|26821.45|26821.45|26821.45|26821.45|26821.45|26821.45|0
1623069910000|2021-06-07 12:45:10|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|0
1623069920000|2021-06-07 12:45:20|26818.16|26818.16|26818.16|26818.16|26818.16|26818.16|26818.16|26818.16|0
1623070050000|2021-06-07 12:47:30|26821.69|26821.69|26817.92|26817.92|26821.69|26821.69|26817.92|26817.92|0
1623070060000|2021-06-07 12:47:40|26824.99|26824.99|26824.99|26824.99|26824.99|26824.99|26824.99|26824.99|0
1623070110000|2021-06-07 12:48:30|26825.47|26825.47|26825.47|26825.47|26825.47|26825.47|26825.47|26825.47|0
1623070140000|2021-06-07 12:49:00|26829.01|26829.01|26829.01|26829.01|26829.01|26829.01|26829.01|26829.01|0
1623070150000|2021-06-07 12:49:10|26829.61|26829.61|26829.01|26829.01|26829.61|26829.61|26829.01|26829.01|0
1623070220000|2021-06-07 12:50:20|26828.6|26828.6|26828.6|26828.6|26828.6|26828.6|26828.6|26828.6|0
1623070240000|2021-06-07 12:50:40|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|26835.67|0
1623070290000|2021-06-07 12:51:30|26835.18|26835.18|26835.18|26835.18|26835.18|26835.18|26835.18|26835.18|0
1623070300000|2021-06-07 12:51:40|26834.94|26834.94|26834.94|26834.94|26834.94|26834.94|26834.94|26834.94|0
1623070310000|2021-06-07 12:51:50|26835.42|26835.42|26835.42|26835.42|26835.42|26835.42|26835.42|26835.42|0
1623070340000|2021-06-07 12:52:20|26838.96|26838.96|26838.96|26838.96|26838.96|26838.96|26838.96|26838.96|0
1623070370000|2021-06-07 12:52:50|26838.72|26838.72|26838.72|26838.72|26838.72|26838.72|26838.72|26838.72|0
1623070390000|2021-06-07 12:53:10|26842.25|26842.25|26835.18|26835.18|26842.25|26842.25|26835.18|26835.18|0
1623070410000|2021-06-07 12:53:30|26834.94|26834.94|26834.34|26834.34|26834.94|26834.94|26834.34|26834.34|0
1623070420000|2021-06-07 12:53:40|26827.27|26827.27|26827.03|26827.03|26827.27|26827.27|26827.03|26827.03|0
1623070510000|2021-06-07 12:55:10|26826.55|26826.55|26827.51|26827.51|26827.51|26827.51|26826.55|26826.55|0
1623070520000|2021-06-07 12:55:20|26828.11|26828.11|26827.51|26827.51|26828.11|26828.11|26827.51|26827.51|0
1623070530000|2021-06-07 12:55:30|26827.75|26827.75|26827.75|26827.75|26827.75|26827.75|26827.75|26827.75|0
1623070540000|2021-06-07 12:55:40|26831.29|26831.29|26833.18|26833.18|26834.82|26834.82|26831.29|26831.29|0
1623070580000|2021-06-07 12:56:20|26836.72|26836.72|26833.18|26833.18|26836.72|26836.72|26833.18|26833.18|0
1623070620000|2021-06-07 12:57:00|26833.78|26833.78|26833.78|26833.78|26833.78|26833.78|26833.78|26833.78|0
1623070630000|2021-06-07 12:57:10|26833.18|26833.18|26833.18|26833.18|26833.18|26833.18|26833.18|26833.18|0
1623070640000|2021-06-07 12:57:20|26829.65|26829.65|26829.65|26829.65|26829.65|26829.65|26829.65|26829.65|0
1623070660000|2021-06-07 12:57:40|26830.25|26830.25|26833.78|26833.78|26833.78|26833.78|26830.25|26830.25|0
1623070750000|2021-06-07 12:59:10|26834.03|26834.03|26834.03|26834.03|26834.03|26834.03|26834.03|26834.03|0
1623070770000|2021-06-07 12:59:30|26834.51|26834.51|26834.51|26834.51|26834.51|26834.51|26834.51|26834.51|0
1623070780000|2021-06-07 12:59:40|26835.47|26835.47|26835.47|26835.47|26835.47|26835.47|26835.47|26835.47|0
1623070800000|2021-06-07 13:00:00|26835.23|26835.23|26831.7|26831.7|26835.23|26835.23|26831.7|26831.7|0
1623070810000|2021-06-07 13:00:10|26831.22|26831.22|26831.94|26831.94|26831.94|26831.94|26831.22|26831.22|0
1623070820000|2021-06-07 13:00:20|26831.7|26831.7|26831.7|26831.7|26831.7|26831.7|26831.7|26831.7|0
1623070830000|2021-06-07 13:00:30|26831.46|26831.46|26831.46|26831.46|26831.46|26831.46|26831.46|26831.46|0
1623070840000|2021-06-07 13:00:40|26831.22|26831.22|26831.22|26831.22|26831.22|26831.22|26831.22|26831.22|0
1623070850000|2021-06-07 13:00:50|26830.97|26830.97|26838.04|26838.04|26838.04|26838.04|26830.97|26830.97|0
1623070860000|2021-06-07 13:01:00|26841.58|26841.58|26848.65|26848.65|26848.65|26848.65|26838.04|26838.04|0
1623070870000|2021-06-07 13:01:10|26852.18|26852.18|26860.07|26860.07|26860.07|26860.07|26852.18|26852.18|0
1623070880000|2021-06-07 13:01:20|26853|26853|26856.54|26856.54|26856.54|26856.54|26853|26853|0
1623070930000|2021-06-07 13:02:10|26860.07|26860.07|26860.07|26860.07|26860.07|26860.07|26860.07|26860.07|0
1623070940000|2021-06-07 13:02:20|26863.61|26863.61|26863.61|26863.61|26863.61|26863.61|26863.61|26863.61|0
1623070980000|2021-06-07 13:03:00|26860.07|26860.07|26860.07|26860.07|26860.07|26860.07|26860.07|26860.07|0
1623071000000|2021-06-07 13:03:20|26863.61|26863.61|26863.61|26863.61|26863.61|26863.61|26863.61|26863.61|0
1623071040000|2021-06-07 13:04:00|26860.07|26860.07|26863.61|26863.61|26863.61|26863.61|26860.07|26860.07|0
1623071060000|2021-06-07 13:04:20|26864.21|26864.21|26867.74|26867.74|26867.74|26867.74|26864.21|26864.21|0
1623071100000|2021-06-07 13:05:00|26868.23|26868.23|26868.23|26868.23|26868.23|26868.23|26868.23|26868.23|0
1623071110000|2021-06-07 13:05:10|26864.69|26864.69|26861.4|26861.4|26864.69|26864.69|26861.16|26861.16|0
1623071130000|2021-06-07 13:05:30|26857.86|26857.86|26857.86|26857.86|26857.86|26857.86|26857.86|26857.86|0
1623071170000|2021-06-07 13:06:10|26854.33|26854.33|26850.79|26850.79|26854.33|26854.33|26850.79|26850.79|0
1623071250000|2021-06-07 13:07:30|26854.33|26854.33|26854.33|26854.33|26854.33|26854.33|26854.33|26854.33|0
1623071260000|2021-06-07 13:07:40|26850.79|26850.79|26850.79|26850.79|26850.79|26850.79|26850.79|26850.79|0
1623071290000|2021-06-07 13:08:10|26851.52|26851.52|26851.52|26851.52|26851.52|26851.52|26851.52|26851.52|0
1623071320000|2021-06-07 13:08:40|26852|26852|26852|26852|26852|26852|26852|26852|0
1623071380000|2021-06-07 13:09:40|26848.47|26848.47|26848.47|26848.47|26848.47|26848.47|26848.47|26848.47|0
1623071390000|2021-06-07 13:09:50|26844.93|26844.93|26844.93|26844.93|26844.93|26844.93|26844.93|26844.93|0
1623071400000|2021-06-07 13:10:00|26841.4|26841.4|26837.26|26837.26|26841.4|26841.4|26834.33|26834.33|0
1623071410000|2021-06-07 13:10:10|26833.72|26833.72|26833.72|26833.72|26833.72|26833.72|26833.72|26833.72|0
1623071460000|2021-06-07 13:11:00|26830.19|26830.19|26829.71|26829.71|26830.19|26830.19|26829.71|26829.71|0
1623071480000|2021-06-07 13:11:20|26822.64|26822.64|26822.64|26822.64|26822.64|26822.64|26822.64|26822.64|0
1623071540000|2021-06-07 13:12:20|26829.71|26829.71|26829.71|26829.71|26829.71|26829.71|26829.71|26829.71|0
1623071590000|2021-06-07 13:13:10|26829.11|26829.11|26829.11|26829.11|26829.11|26829.11|26829.11|26829.11|0
1623071600000|2021-06-07 13:13:20|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|0
1623071620000|2021-06-07 13:13:40|26829.11|26829.11|26829.11|26829.11|26829.11|26829.11|26829.11|26829.11|0
1623071630000|2021-06-07 13:13:50|26825.57|26825.57|26822.04|26822.04|26825.57|26825.57|26822.04|26822.04|0
1623071650000|2021-06-07 13:14:10|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|26825.57|0
1623071690000|2021-06-07 13:14:50|26822.04|26822.04|26818.5|26818.5|26822.04|26822.04|26818.5|26818.5|0
1623071700000|2021-06-07 13:15:00|26817.9|26817.9|26817.9|26817.9|26817.9|26817.9|26817.9|26817.9|0
1623071740000|2021-06-07 13:15:40|26821.44|26821.44|26821.44|26821.44|26821.44|26821.44|26821.44|26821.44|0
1623071800000|2021-06-07 13:16:40|26824.97|26824.97|26824.97|26824.97|26824.97|26824.97|26824.97|26824.97|0
1623071830000|2021-06-07 13:17:10|26825.79|26825.79|26825.79|26825.79|26826.39|26826.39|26825.79|26825.79|0
1623071840000|2021-06-07 13:17:20|26825.55|26825.55|26832.62|26832.62|26832.62|26832.62|26825.55|26825.55|0
1623071870000|2021-06-07 13:17:50|26836.15|26836.15|26836.15|26836.15|26836.15|26836.15|26836.15|26836.15|0
1623071940000|2021-06-07 13:19:00|26839.69|26839.69|26843.82|26843.82|26847.36|26847.36|26839.69|26839.69|0
1623071990000|2021-06-07 13:19:50|26843.58|26843.58|26843.82|26843.82|26843.82|26843.82|26843.58|26843.58|0
1623072010000|2021-06-07 13:20:10|26844.43|26844.43|26848.2|26848.2|26851.74|26851.74|26844.43|26844.43|0
1623072020000|2021-06-07 13:20:20|26847.6|26847.6|26847.6|26847.6|26847.6|26847.6|26847.6|26847.6|0
1623072060000|2021-06-07 13:21:00|26847.19|26847.19|26847.19|26847.19|26847.19|26847.19|26847.19|26847.19|0
1623072180000|2021-06-07 13:23:00|26846.47|26846.47|26846.47|26846.47|26846.47|26846.47|26846.47|26846.47|0
1623072190000|2021-06-07 13:23:10|26857.07|26857.07|26857.07|26857.07|26857.07|26857.07|26857.07|26857.07|0
1623072220000|2021-06-07 13:23:40|26860.61|26860.61|26860.61|26860.61|26860.61|26860.61|26860.61|26860.61|0
1623072230000|2021-06-07 13:23:50|26853.54|26853.54|26850|26850|26853.54|26853.54|26850|26850|0
1623072240000|2021-06-07 13:24:00|26850.73|26850.73|26850.73|26850.73|26850.73|26850.73|26850.73|26850.73|0
1623072260000|2021-06-07 13:24:20|26847.19|26847.19|26847.19|26847.19|26847.19|26847.19|26847.19|26847.19|0
1623072280000|2021-06-07 13:24:40|26847.79|26847.79|26847.79|26847.79|26847.79|26847.79|26847.79|26847.79|0
1623072290000|2021-06-07 13:24:50|26858.4|26858.4|26858.4|26858.4|26858.4|26858.4|26858.4|26858.4|0
1623072300000|2021-06-07 13:25:00|26854.86|26854.86|26854.86|26854.86|26854.86|26854.86|26854.86|26854.86|0
1623072340000|2021-06-07 13:25:40|26855.1|26855.1|26855.1|26855.1|26855.1|26855.1|26855.1|26855.1|0
1623072470000|2021-06-07 13:27:50|26851.57|26851.57|26851.57|26851.57|26851.57|26851.57|26851.57|26851.57|0
1623072530000|2021-06-07 13:28:50|26855.1|26855.1|26855.1|26855.1|26855.1|26855.1|26855.1|26855.1|0
1623072560000|2021-06-07 13:29:20|26855.7|26855.7|26855.7|26855.7|26855.7|26855.7|26855.7|26855.7|0
1623072570000|2021-06-07 13:29:30|26862.77|26862.77|26859.24|26859.24|26862.77|26862.77|26859.24|26859.24|0
1623072580000|2021-06-07 13:29:40|26862.77|26862.77|26862.77|26862.77|26862.77|26862.77|26862.77|26862.77|0
1623072600000|2021-06-07 13:30:00|26866.31|26866.31|26848.63|26848.63|26866.31|26866.31|26848.63|26848.63|0
1623072610000|2021-06-07 13:30:10|26852.17|26852.17|26848.63|26848.63|26852.17|26852.17|26848.63|26848.63|0
1623072620000|2021-06-07 13:30:20|26845.1|26845.1|26841.56|26841.56|26845.1|26845.1|26841.56|26841.56|0
1623072630000|2021-06-07 13:30:30|26848.63|26848.63|26848.63|26848.63|26848.63|26848.63|26848.63|26848.63|0
1623072640000|2021-06-07 13:30:40|26848.15|26848.15|26848.15|26848.15|26848.15|26848.15|26848.15|26848.15|0
1623072650000|2021-06-07 13:30:50|26844.62|26844.62|26836.54|26836.54|26844.62|26844.62|26836.54|26836.54|0
1623072660000|2021-06-07 13:31:00|26833|26833|26833|26833|26833|26833|26833|26833|0
1623072680000|2021-06-07 13:31:20|26829.47|26829.47|26829.47|26829.47|26829.47|26829.47|26829.47|26829.47|0
1623072690000|2021-06-07 13:31:30|26822.4|26822.4|26822.4|26822.4|26826.17|26826.17|26822.4|26822.4|0
1623072700000|2021-06-07 13:31:40|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|0
1623072720000|2021-06-07 13:32:00|26815.33|26815.33|26815.33|26815.33|26815.33|26815.33|26815.33|26815.33|0
1623072730000|2021-06-07 13:32:10|26815.08|26815.08|26815.08|26815.08|26815.08|26815.08|26815.08|26815.08|0
1623072740000|2021-06-07 13:32:20|26811.55|26811.55|26811.55|26811.55|26811.55|26811.55|26811.55|26811.55|0
1623072750000|2021-06-07 13:32:30|26808.01|26808.01|26804.48|26804.48|26808.01|26808.01|26804.48|26804.48|0
1623072770000|2021-06-07 13:32:50|26815.08|26815.08|26822.15|26822.15|26822.15|26822.15|26815.08|26815.08|0
1623072790000|2021-06-07 13:33:10|26825.69|26825.69|26832.76|26832.76|26832.76|26832.76|26825.69|26825.69|0
1623072810000|2021-06-07 13:33:30|26836.29|26836.29|26836.29|26836.29|26836.29|26836.29|26836.29|26836.29|0
1623072820000|2021-06-07 13:33:40|26836.7|26836.7|26836.7|26836.7|26836.7|26836.7|26836.7|26836.7|0
1623072850000|2021-06-07 13:34:10|26843.77|26843.77|26854.38|26854.38|26854.38|26854.38|26843.77|26843.77|0
1623072860000|2021-06-07 13:34:20|26847.31|26847.31|26850.84|26850.84|26850.84|26850.84|26847.31|26847.31|0
1623072870000|2021-06-07 13:34:30|26850.24|26850.24|26850.24|26850.24|26850.24|26850.24|26850.24|26850.24|0
1623072900000|2021-06-07 13:35:00|26843.17|26843.17|26846.71|26846.71|26846.71|26846.71|26843.17|26843.17|0
1623072910000|2021-06-07 13:35:10|26850.24|26850.24|26843.17|26843.17|26850.24|26850.24|26843.17|26843.17|0
1623072920000|2021-06-07 13:35:20|26853.78|26853.78|26856.83|26856.83|26857.31|26857.31|26853.78|26853.78|0
1623072930000|2021-06-07 13:35:30|26860.37|26860.37|26863.9|26863.9|26863.9|26863.9|26860.37|26860.37|0
1623072950000|2021-06-07 13:35:50|26860.37|26860.37|26849.76|26849.76|26860.37|26860.37|26849.76|26849.76|0
1623072970000|2021-06-07 13:36:10|26856.83|26856.83|26856.83|26856.83|26856.83|26856.83|26856.83|26856.83|0
1623073080000|2021-06-07 13:38:00|26857.56|26857.56|26857.56|26857.56|26857.56|26857.56|26857.56|26857.56|0
1623073100000|2021-06-07 13:38:20|26864.63|26864.63|26864.63|26864.63|26871.7|26871.7|26861.09|26861.09|0
1623073120000|2021-06-07 13:38:40|26868.16|26868.16|26868.16|26868.16|26868.16|26868.16|26868.16|26868.16|0
1623073130000|2021-06-07 13:38:50|26864.63|26864.63|26860.85|26860.85|26864.63|26864.63|26860.85|26860.85|0
1623073160000|2021-06-07 13:39:20|26853.78|26853.78|26853.78|26853.78|26853.78|26853.78|26853.78|26853.78|0
1623073270000|2021-06-07 13:41:10|26854.02|26854.02|26854.02|26854.02|26854.02|26854.02|26854.02|26854.02|0
1623073280000|2021-06-07 13:41:20|26855.22|26855.22|26855.22|26855.22|26855.22|26855.22|26855.22|26855.22|0
1623073290000|2021-06-07 13:41:30|26862.29|26862.29|26869.36|26869.36|26876.43|26876.43|26862.29|26862.29|0
1623073310000|2021-06-07 13:41:50|26872.9|26872.9|26872.9|26872.9|26872.9|26872.9|26865.83|26865.83|0
1623073340000|2021-06-07 13:42:20|26876.43|26876.43|26876.43|26876.43|26876.43|26876.43|26876.43|26876.43|0
1623073380000|2021-06-07 13:43:00|26869.36|26869.36|26869.36|26869.36|26869.36|26869.36|26869.36|26869.36|0
1623073390000|2021-06-07 13:43:10|26869.6|26869.6|26869.6|26869.6|26869.6|26869.6|26869.6|26869.6|0
1623073400000|2021-06-07 13:43:20|26870.01|26870.01|26870.01|26870.01|26870.01|26870.01|26870.01|26870.01|0
1623073450000|2021-06-07 13:44:10|26877.08|26877.08|26870.01|26870.01|26877.08|26877.08|26870.01|26870.01|0
1623073470000|2021-06-07 13:44:30|26870.25|26870.25|26870.01|26870.01|26870.25|26870.25|26870.01|26870.01|0
1623073500000|2021-06-07 13:45:00|26877.08|26877.08|26877.08|26877.08|26877.08|26877.08|26877.08|26877.08|0
1623073510000|2021-06-07 13:45:10|26873.55|26873.55|26870.01|26870.01|26873.55|26873.55|26870.01|26870.01|0
1623073690000|2021-06-07 13:48:10|26862.94|26862.94|26859.41|26859.41|26862.94|26862.94|26859.41|26859.41|0
1623073700000|2021-06-07 13:48:20|26862.94|26862.94|26862.94|26862.94|26862.94|26862.94|26862.94|26862.94|0
1623073740000|2021-06-07 13:49:00|26855.87|26855.87|26859.41|26859.41|26859.41|26859.41|26855.87|26855.87|0
1623073750000|2021-06-07 13:49:10|26859|26859|26859|26859|26859|26859|26859|26859|0
1623073780000|2021-06-07 13:49:40|26862.53|26862.53|26859|26859|26862.53|26862.53|26859|26859|0
1623073810000|2021-06-07 13:50:10|26859.6|26859.6|26859.6|26859.6|26859.6|26859.6|26859.6|26859.6|0
1623073830000|2021-06-07 13:50:30|26866.67|26866.67|26870.2|26870.2|26870.2|26870.2|26866.67|26866.67|0
1623073840000|2021-06-07 13:50:40|26866.67|26866.67|26866.67|26866.67|26866.67|26866.67|26866.67|26866.67|0
1623073850000|2021-06-07 13:50:50|26870.2|26870.2|26870.2|26870.2|26870.2|26870.2|26870.2|26870.2|0
1623073870000|2021-06-07 13:51:10|26866.67|26866.67|26866.67|26866.67|26866.67|26866.67|26866.67|26866.67|0
1623073930000|2021-06-07 13:52:10|26863.13|26863.13|26863.13|26863.13|26866.67|26866.67|26863.13|26863.13|0
1623073970000|2021-06-07 13:52:50|26859.6|26859.6|26859.6|26859.6|26859.6|26859.6|26859.6|26859.6|0
1623073980000|2021-06-07 13:53:00|26856.06|26856.06|26859.6|26859.6|26859.6|26859.6|26856.06|26856.06|0
1623074050000|2021-06-07 13:54:10|26860.2|26860.2|26860.2|26860.2|26860.2|26860.2|26860.2|26860.2|0
1623074120000|2021-06-07 13:55:20|26863.73|26863.73|26867.27|26867.27|26867.27|26867.27|26863.73|26863.73|0
1623074170000|2021-06-07 13:56:10|26867.87|26867.87|26867.27|26867.27|26867.87|26867.87|26867.27|26867.27|0
1623074180000|2021-06-07 13:56:20|26867.87|26867.87|26867.87|26867.87|26867.87|26867.87|26867.87|26867.87|0
1623074190000|2021-06-07 13:56:30|26871.4|26871.4|26870.8|26870.8|26871.4|26871.4|26870.8|26870.8|0
1623074200000|2021-06-07 13:56:40|26871.29|26871.29|26871.29|26871.29|26871.29|26871.29|26871.29|26871.29|0
1623074210000|2021-06-07 13:56:50|26874.82|26874.82|26874.82|26874.82|26874.82|26874.82|26874.82|26874.82|0
1623074250000|2021-06-07 13:57:30|26878.36|26878.36|26878.36|26878.36|26878.36|26878.36|26878.36|26878.36|0
1623074270000|2021-06-07 13:57:50|26874.82|26874.82|26875.42|26875.42|26875.42|26875.42|26874.82|26874.82|0
1623074280000|2021-06-07 13:58:00|26874.82|26874.82|26874.82|26874.82|26874.82|26874.82|26874.82|26874.82|0
1623074300000|2021-06-07 13:58:20|26875.06|26875.06|26875.06|26875.06|26875.06|26875.06|26875.06|26875.06|0
1623074310000|2021-06-07 13:58:30|26867.99|26867.99|26867.99|26867.99|26867.99|26867.99|26867.99|26867.99|0
1623074350000|2021-06-07 13:59:10|26875.06|26875.06|26871.53|26871.53|26875.06|26875.06|26871.53|26871.53|0
1623074360000|2021-06-07 13:59:20|26875.06|26875.06|26875.06|26875.06|26875.06|26875.06|26875.06|26875.06|0
1623074370000|2021-06-07 13:59:30|26871.53|26871.53|26871.53|26871.53|26871.53|26871.53|26871.53|26871.53|0
1623074400000|2021-06-07 14:00:00|26871.77|26871.77|26872.49|26872.49|26872.49|26872.49|26871.77|26871.77|0
1623074430000|2021-06-07 14:00:30|26871.89|26871.89|26868.36|26868.36|26871.89|26871.89|26868.36|26868.36|0
1623074470000|2021-06-07 14:01:10|26864.82|26864.82|26865.06|26865.06|26865.06|26865.06|26864.82|26864.82|0
1623074480000|2021-06-07 14:01:20|26868.6|26868.6|26868.6|26868.6|26868.6|26868.6|26868.6|26868.6|0
1623074490000|2021-06-07 14:01:30|26872.13|26872.13|26872.13|26872.13|26872.13|26872.13|26872.13|26872.13|0
1623074510000|2021-06-07 14:01:50|26872.95|26872.95|26873.96|26873.96|26873.96|26873.96|26872.95|26872.95|0
1623074520000|2021-06-07 14:02:00|26874.45|26874.45|26877.81|26877.81|26877.81|26877.81|26874.28|26874.28|0
1623074530000|2021-06-07 14:02:10|26881.35|26881.35|26881.35|26881.35|26881.35|26881.35|26881.35|26881.35|0
1623074540000|2021-06-07 14:02:20|26884.88|26884.88|26884.88|26884.88|26884.88|26884.88|26884.88|26884.88|0
1623074580000|2021-06-07 14:03:00|26881.35|26881.35|26881.35|26881.35|26881.35|26881.35|26881.35|26881.35|0
1623074600000|2021-06-07 14:03:20|26882.07|26882.07|26882.07|26882.07|26882.07|26882.07|26882.07|26882.07|0
1623074650000|2021-06-07 14:04:10|26875|26875|26875|26875|26875|26875|26875|26875|0
1623074660000|2021-06-07 14:04:20|26882.07|26882.07|26882.07|26882.07|26882.07|26882.07|26882.07|26882.07|0
1623074680000|2021-06-07 14:04:40|26878.54|26878.54|26878.54|26878.54|26878.54|26878.54|26878.54|26878.54|0
1623074760000|2021-06-07 14:06:00|26871.47|26871.47|26878.54|26878.54|26878.54|26878.54|26871.47|26871.47|0
1623074770000|2021-06-07 14:06:10|26871.47|26871.47|26871.47|26871.47|26871.47|26871.47|26871.47|26871.47|0
1623074780000|2021-06-07 14:06:20|26875|26875|26875|26875|26875|26875|26875|26875|0
1623074800000|2021-06-07 14:06:40|26878.54|26878.54|26885.61|26885.61|26885.61|26885.61|26878.54|26878.54|0
1623074810000|2021-06-07 14:06:50|26878.54|26878.54|26885.01|26885.01|26888.54|26888.54|26878.54|26878.54|0
1623074820000|2021-06-07 14:07:00|26885.61|26885.61|26892.68|26892.68|26892.68|26892.68|26885.61|26885.61|0
1623074830000|2021-06-07 14:07:10|26892.08|26892.08|26892.08|26892.08|26892.08|26892.08|26892.08|26892.08|0
1623074850000|2021-06-07 14:07:30|26888.54|26888.54|26892.08|26892.08|26892.08|26892.08|26888.54|26888.54|0
1623074870000|2021-06-07 14:07:50|26895.61|26895.61|26892.08|26892.08|26895.61|26895.61|26892.08|26892.08|0
1623074880000|2021-06-07 14:08:00|26888.54|26888.54|26888.54|26888.54|26888.54|26888.54|26888.54|26888.54|0
1623074890000|2021-06-07 14:08:10|26888.95|26888.95|26888.95|26888.95|26888.95|26888.95|26888.95|26888.95|0
1623074900000|2021-06-07 14:08:20|26889.36|26889.36|26885.83|26885.83|26889.36|26889.36|26885.83|26885.83|0
1623074940000|2021-06-07 14:09:00|26889.36|26889.36|26889.36|26889.36|26889.36|26889.36|26889.36|26889.36|0
1623074980000|2021-06-07 14:09:40|26889.96|26889.96|26889.96|26889.96|26889.96|26889.96|26889.96|26889.96|0
1623075000000|2021-06-07 14:10:00|26893.5|26893.5|26893.5|26893.5|26893.5|26893.5|26893.5|26893.5|0
1623075020000|2021-06-07 14:10:20|26889.96|26889.96|26889.96|26889.96|26889.96|26889.96|26889.96|26889.96|0
1623075030000|2021-06-07 14:10:30|26890.2|26890.2|26889.96|26889.96|26890.2|26890.2|26889.72|26889.72|0
1623075040000|2021-06-07 14:10:40|26890.2|26890.2|26890.2|26890.2|26890.2|26890.2|26890.2|26890.2|0
1623075130000|2021-06-07 14:12:10|26900.81|26900.81|26890.2|26890.2|26900.81|26900.81|26890.2|26890.2|0
1623075140000|2021-06-07 14:12:20|26886.67|26886.67|26886.67|26886.67|26886.67|26886.67|26886.67|26886.67|0
1623075190000|2021-06-07 14:13:10|26893.74|26893.74|26883.13|26883.13|26893.74|26893.74|26883.13|26883.13|0
1623075220000|2021-06-07 14:13:40|26882.72|26882.72|26879.19|26879.19|26882.72|26882.72|26879.19|26879.19|0
1623075230000|2021-06-07 14:13:50|26875.65|26875.65|26876.38|26876.38|26876.38|26876.38|26875.65|26875.65|0
1623075240000|2021-06-07 14:14:00|26872.84|26872.84|26869.31|26869.31|26872.84|26872.84|26869.31|26869.31|0
1623075260000|2021-06-07 14:14:20|26865.77|26865.77|26865.77|26865.77|26865.77|26865.77|26865.77|26865.77|0
1623075280000|2021-06-07 14:14:40|26865.17|26865.17|26865.17|26865.17|26865.17|26865.17|26865.17|26865.17|0
1623075300000|2021-06-07 14:15:00|26864.93|26864.93|26861.4|26861.4|26864.93|26864.93|26861.4|26861.4|0
1623075310000|2021-06-07 14:15:10|26860.8|26860.8|26860.8|26860.8|26860.8|26860.8|26860.8|26860.8|0
1623075320000|2021-06-07 14:15:20|26860.55|26860.55|26860.55|26860.55|26860.55|26860.55|26860.55|26860.55|0
1623075350000|2021-06-07 14:15:50|26860.31|26860.31|26857.26|26857.26|26860.8|26860.8|26857.26|26857.26|0
1623075360000|2021-06-07 14:16:00|26856.54|26856.54|26856.54|26856.54|26856.54|26856.54|26856.54|26856.54|0
1623075370000|2021-06-07 14:16:10|26853|26853|26852.76|26852.76|26853|26853|26852.76|26852.76|0
1623075380000|2021-06-07 14:16:20|26852.52|26852.52|26852.28|26852.28|26852.52|26852.52|26852.28|26852.28|0
1623075390000|2021-06-07 14:16:30|26851.79|26851.79|26851.38|26851.38|26851.79|26851.79|26851.38|26851.38|0
1623075410000|2021-06-07 14:16:50|26852.61|26852.61|26851.89|26851.89|26852.61|26852.61|26851.89|26851.89|0
1623075430000|2021-06-07 14:17:10|26844.82|26844.82|26844.82|26844.82|26844.82|26844.82|26844.82|26844.82|0
1623075460000|2021-06-07 14:17:40|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|0
1623075470000|2021-06-07 14:17:50|26845.64|26845.64|26845.64|26845.64|26845.64|26845.64|26845.64|26845.64|0
1623075480000|2021-06-07 14:18:00|26849.17|26849.17|26849.17|26849.17|26849.17|26849.17|26849.17|26849.17|0
1623075490000|2021-06-07 14:18:10|26848.57|26848.57|26848.57|26848.57|26848.57|26848.57|26848.57|26848.57|0
1623075500000|2021-06-07 14:18:20|26848.16|26848.16|26848.16|26848.16|26848.16|26848.16|26848.16|26848.16|0
1623075520000|2021-06-07 14:18:40|26848.89|26848.89|26848.89|26848.89|26848.89|26848.89|26848.89|26848.89|0
1623075530000|2021-06-07 14:18:50|26852.42|26852.42|26855.96|26855.96|26855.96|26855.96|26852.42|26852.42|0
1623075540000|2021-06-07 14:19:00|26856.56|26856.56|26856.56|26856.56|26856.56|26856.56|26856.56|26856.56|0
1623075560000|2021-06-07 14:19:20|26853.02|26853.02|26845.95|26845.95|26853.02|26853.02|26845.95|26845.95|0
1623075570000|2021-06-07 14:19:30|26846.36|26846.36|26845.95|26845.95|26846.36|26846.36|26845.95|26845.95|0
1623075580000|2021-06-07 14:19:40|26842.42|26842.42|26842.42|26842.42|26842.42|26842.42|26842.42|26842.42|0
1623075590000|2021-06-07 14:19:50|26842.01|26842.01|26842.18|26842.18|26842.42|26842.42|26842.01|26842.01|0
1623075600000|2021-06-07 14:20:00|26841.77|26841.77|26841.77|26841.77|26842.18|26842.18|26841.77|26841.77|0
1623075630000|2021-06-07 14:20:30|26845.3|26845.3|26845.3|26845.3|26845.3|26845.3|26845.3|26845.3|0
1623075660000|2021-06-07 14:21:00|26845.54|26845.54|26845.79|26845.79|26845.79|26845.79|26845.54|26845.54|0
1623075670000|2021-06-07 14:21:10|26846.03|26846.03|26846.03|26846.03|26846.03|26846.03|26846.03|26846.03|0
1623075700000|2021-06-07 14:21:40|26849.56|26849.56|26849.56|26849.56|26849.56|26849.56|26849.56|26849.56|0
1623075760000|2021-06-07 14:22:40|26849.15|26849.15|26849.15|26849.15|26849.15|26849.15|26849.15|26849.15|0
1623075770000|2021-06-07 14:22:50|26845.62|26845.62|26845.62|26845.62|26845.62|26845.62|26845.62|26845.62|0
1623075800000|2021-06-07 14:23:20|26846.1|26846.1|26846.58|26846.58|26846.58|26846.58|26846.1|26846.1|0
1623075830000|2021-06-07 14:23:50|26843.05|26843.05|26835.98|26835.98|26843.05|26843.05|26835.98|26835.98|0
1623075840000|2021-06-07 14:24:00|26832.44|26832.44|26832.44|26832.44|26832.44|26832.44|26828.91|26828.91|0
1623075870000|2021-06-07 14:24:30|26828.91|26828.91|26828.91|26828.91|26828.91|26828.91|26828.91|26828.91|0
1623075920000|2021-06-07 14:25:20|26828.42|26828.42|26828.42|26828.42|26835.49|26835.49|26828.42|26828.42|0
1623075940000|2021-06-07 14:25:40|26828.01|26828.01|26827.6|26827.6|26828.01|26828.01|26827.6|26827.6|0
1623075960000|2021-06-07 14:26:00|26827.19|26827.19|26827.44|26827.44|26827.44|26827.44|26827.19|26827.19|0
1623076010000|2021-06-07 14:26:50|26823.9|26823.9|26823.9|26823.9|26823.9|26823.9|26823.9|26823.9|0
1623076020000|2021-06-07 14:27:00|26820.37|26820.37|26820.37|26820.37|26820.37|26820.37|26820.37|26820.37|0
1623076030000|2021-06-07 14:27:10|26820.97|26820.97|26820.97|26820.97|26820.97|26820.97|26820.97|26820.97|0
1623076050000|2021-06-07 14:27:30|26817.43|26817.43|26819.77|26819.77|26820.97|26820.97|26817.43|26817.43|0
1623076060000|2021-06-07 14:27:40|26823.3|26823.3|26819.77|26819.77|26823.3|26823.3|26819.77|26819.77|0
1623076090000|2021-06-07 14:28:10|26816.23|26816.23|26816.23|26816.23|26816.23|26816.23|26816.23|26816.23|0
1623076130000|2021-06-07 14:28:50|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|0
1623076150000|2021-06-07 14:29:10|26816.23|26816.23|26816.23|26816.23|26819.77|26819.77|26816.23|26816.23|0
1623076180000|2021-06-07 14:29:40|26812.7|26812.7|26805.63|26805.63|26812.7|26812.7|26805.63|26805.63|0
1623076190000|2021-06-07 14:29:50|26809.16|26809.16|26809.16|26809.16|26809.16|26809.16|26809.16|26809.16|0
1623076200000|2021-06-07 14:30:00|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|0
1623076220000|2021-06-07 14:30:20|26809.16|26809.16|26809.16|26809.16|26809.16|26809.16|26809.16|26809.16|0
1623076270000|2021-06-07 14:31:10|26805.63|26805.63|26805.38|26805.38|26805.63|26805.63|26805.38|26805.38|0
1623076280000|2021-06-07 14:31:20|26804.78|26804.78|26808.32|26808.32|26808.32|26808.32|26804.78|26804.78|0
1623076290000|2021-06-07 14:31:30|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|0
1623076300000|2021-06-07 14:31:40|26808.44|26808.44|26808.44|26808.44|26808.44|26808.44|26808.44|26808.44|0
1623076320000|2021-06-07 14:32:00|26808.85|26808.85|26808.19|26808.19|26808.85|26808.85|26808.19|26808.19|0
1623076330000|2021-06-07 14:32:10|26809.42|26809.42|26809.42|26809.42|26809.42|26809.42|26809.42|26809.42|0
1623076390000|2021-06-07 14:33:10|26812.96|26812.96|26812.96|26812.96|26812.96|26812.96|26812.96|26812.96|0
1623076400000|2021-06-07 14:33:20|26813.56|26813.56|26814.16|26814.16|26814.16|26814.16|26813.56|26813.56|0
1623076420000|2021-06-07 14:33:40|26813.68|26813.68|26813.08|26813.08|26813.68|26813.68|26813.08|26813.08|0
1623076440000|2021-06-07 14:34:00|26809.54|26809.54|26802.47|26802.47|26813.08|26813.08|26802.47|26802.47|0
1623076450000|2021-06-07 14:34:10|26798.94|26798.94|26798.94|26798.94|26798.94|26798.94|26798.94|26798.94|0
1623076460000|2021-06-07 14:34:20|26802.47|26802.47|26802.47|26802.47|26802.47|26802.47|26802.47|26802.47|0
1623076480000|2021-06-07 14:34:40|26802.06|26802.06|26802.06|26802.06|26802.06|26802.06|26802.06|26802.06|0
1623076500000|2021-06-07 14:35:00|26805.6|26805.6|26805.6|26805.6|26805.6|26805.6|26805.6|26805.6|0
1623076530000|2021-06-07 14:35:30|26809.13|26809.13|26809.13|26809.13|26809.13|26809.13|26809.13|26809.13|0
1623076580000|2021-06-07 14:36:20|26812.67|26812.67|26812.67|26812.67|26812.67|26812.67|26812.67|26812.67|0
1623076600000|2021-06-07 14:36:40|26809.13|26809.13|26812.67|26812.67|26812.67|26812.67|26809.13|26809.13|0
1623076610000|2021-06-07 14:36:50|26816.2|26816.2|26816.2|26816.2|26816.2|26816.2|26816.2|26816.2|0
1623076650000|2021-06-07 14:37:30|26812.67|26812.67|26812.67|26812.67|26812.67|26812.67|26812.67|26812.67|0
1623076690000|2021-06-07 14:38:10|26809.13|26809.13|26809.13|26809.13|26809.13|26809.13|26809.13|26809.13|0
1623076700000|2021-06-07 14:38:20|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|0
1623076710000|2021-06-07 14:38:30|26813.27|26813.27|26813.27|26813.27|26813.27|26813.27|26813.27|26813.27|0
1623076870000|2021-06-07 14:41:10|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|0
1623076880000|2021-06-07 14:41:20|26806.2|26806.2|26806.2|26806.2|26806.2|26806.2|26806.2|26806.2|0
1623076890000|2021-06-07 14:41:30|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|0
1623076910000|2021-06-07 14:41:50|26806.2|26806.2|26806.2|26806.2|26806.2|26806.2|26806.2|26806.2|0
1623076970000|2021-06-07 14:42:50|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|26809.73|0
1623077010000|2021-06-07 14:43:30|26810.14|26810.14|26813.68|26813.68|26813.68|26813.68|26810.14|26810.14|0
1623077040000|2021-06-07 14:44:00|26817.81|26817.81|26817.81|26817.81|26817.81|26817.81|26817.81|26817.81|0
1623077090000|2021-06-07 14:44:50|26814.28|26814.28|26814.28|26814.28|26814.28|26814.28|26814.28|26814.28|0
1623077120000|2021-06-07 14:45:20|26814.04|26814.04|26810.86|26810.86|26814.04|26814.04|26810.26|26810.26|0
1623077140000|2021-06-07 14:45:40|26810.45|26810.45|26810.45|26810.45|26810.45|26810.45|26810.45|26810.45|0
1623077150000|2021-06-07 14:45:50|26806.92|26806.92|26806.92|26806.92|26806.92|26806.92|26806.92|26806.92|0
1623077170000|2021-06-07 14:46:10|26803.38|26803.38|26799.85|26799.85|26803.38|26803.38|26799.85|26799.85|0
1623077220000|2021-06-07 14:47:00|26803.38|26803.38|26803.38|26803.38|26803.38|26803.38|26803.38|26803.38|0
1623077230000|2021-06-07 14:47:10|26806.92|26806.92|26813.99|26813.99|26813.99|26813.99|26806.92|26806.92|0
1623077250000|2021-06-07 14:47:30|26813.39|26813.39|26813.39|26813.39|26813.39|26813.39|26813.39|26813.39|0
1623077270000|2021-06-07 14:47:50|26809.85|26809.85|26809.85|26809.85|26809.85|26809.85|26809.85|26809.85|0
1623077300000|2021-06-07 14:48:20|26806.32|26806.32|26806.32|26806.32|26806.32|26806.32|26806.32|26806.32|0
1623077360000|2021-06-07 14:49:20|26806.07|26806.07|26806.07|26806.07|26806.07|26806.07|26806.07|26806.07|0
1623077390000|2021-06-07 14:49:50|26809.61|26809.61|26809.61|26809.61|26809.61|26809.61|26809.61|26809.61|0
1623077430000|2021-06-07 14:50:30|26813.14|26813.14|26820.21|26820.21|26820.21|26820.21|26813.14|26813.14|0
1623077460000|2021-06-07 14:51:00|26816.68|26816.68|26816.92|26816.92|26816.92|26816.92|26816.68|26816.68|0
1623077520000|2021-06-07 14:52:00|26817.16|26817.16|26816.92|26816.92|26817.16|26817.16|26816.92|26816.92|0
1623077550000|2021-06-07 14:52:30|26813.39|26813.39|26813.39|26813.39|26813.39|26813.39|26813.39|26813.39|0
1623077580000|2021-06-07 14:53:00|26816.92|26816.92|26816.92|26816.92|26816.92|26816.92|26816.92|26816.92|0
1623077600000|2021-06-07 14:53:20|26817.16|26817.16|26813.63|26813.63|26817.16|26817.16|26813.63|26813.63|0
1623077620000|2021-06-07 14:53:40|26820.7|26820.7|26820.7|26820.7|26820.7|26820.7|26820.7|26820.7|0
1623077660000|2021-06-07 14:54:20|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|0
1623077710000|2021-06-07 14:55:10|26821.71|26821.71|26821.71|26821.71|26821.71|26821.71|26821.71|26821.71|0
1623077750000|2021-06-07 14:55:50|26825.24|26825.24|26825.24|26825.24|26825.24|26825.24|26825.24|26825.24|0
1623077780000|2021-06-07 14:56:20|26821.71|26821.71|26821.71|26821.71|26821.71|26821.71|26821.71|26821.71|0
1623077900000|2021-06-07 14:58:20|26825.24|26825.24|26825.24|26825.24|26825.24|26825.24|26825.24|26825.24|0
1623077910000|2021-06-07 14:58:30|26825.65|26825.65|26825.89|26825.89|26829.43|26829.43|26825.65|26825.65|0
1623077940000|2021-06-07 14:59:00|26829.43|26829.43|26836.5|26836.5|26836.5|26836.5|26825.89|26825.89|0
1623077980000|2021-06-07 14:59:40|26836.91|26836.91|26836.91|26836.91|26836.91|26836.91|26836.91|26836.91|0
1623077990000|2021-06-07 14:59:50|26840.44|26840.44|26840.44|26840.44|26840.44|26840.44|26840.44|26840.44|0
1623078000000|2021-06-07 15:00:00|26836.91|26836.91|26836.91|26836.91|26836.91|26836.91|26836.91|26836.91|0
1623078010000|2021-06-07 15:00:10|26829.84|26829.84|26818.41|26818.41|26829.84|26829.84|26818.41|26818.41|0
1623078020000|2021-06-07 15:00:20|26821.95|26821.95|26821.95|26821.95|26821.95|26821.95|26821.95|26821.95|0
1623078030000|2021-06-07 15:00:30|26821.35|26821.35|26821.35|26821.35|26821.35|26821.35|26821.35|26821.35|0
1623078040000|2021-06-07 15:00:40|26821.95|26821.95|26821.95|26821.95|26821.95|26821.95|26821.95|26821.95|0
1623078060000|2021-06-07 15:01:00|26822.43|26822.43|26821.83|26821.83|26822.43|26822.43|26821.83|26821.83|0
1623078080000|2021-06-07 15:01:20|26818.3|26818.3|26818.71|26818.71|26818.71|26818.71|26818.3|26818.3|0
1623078110000|2021-06-07 15:01:50|26819.31|26819.31|26819.31|26819.31|26819.31|26819.31|26819.31|26819.31|0
1623078120000|2021-06-07 15:02:00|26815.77|26815.77|26815.77|26815.77|26815.77|26815.77|26815.77|26815.77|0
1623078130000|2021-06-07 15:02:10|26819.31|26819.31|26822.84|26822.84|26822.84|26822.84|26819.31|26819.31|0
1623078150000|2021-06-07 15:02:30|26826.38|26826.38|26826.38|26826.38|26826.38|26826.38|26826.38|26826.38|0
1623078170000|2021-06-07 15:02:50|26826.98|26826.98|26826.98|26826.98|26826.98|26826.98|26826.98|26826.98|0
1623078180000|2021-06-07 15:03:00|26823.44|26823.44|26823.44|26823.44|26823.44|26823.44|26823.44|26823.44|0
1623078190000|2021-06-07 15:03:10|26822.84|26822.84|26822.84|26822.84|26822.84|26822.84|26822.84|26822.84|0
1623078210000|2021-06-07 15:03:30|26826.38|26826.38|26822.84|26822.84|26826.38|26826.38|26822.84|26822.84|0
1623078240000|2021-06-07 15:04:00|26823.44|26823.44|26823.44|26823.44|26823.44|26823.44|26823.44|26823.44|0
1623078260000|2021-06-07 15:04:20|26819.91|26819.91|26819.91|26819.91|26819.91|26819.91|26819.91|26819.91|0
1623078300000|2021-06-07 15:05:00|26818.94|26818.94|26818.94|26818.94|26818.94|26818.94|26818.94|26818.94|0
1623078340000|2021-06-07 15:05:40|26815.41|26815.41|26818.94|26818.94|26818.94|26818.94|26815.41|26815.41|0
1623078380000|2021-06-07 15:06:20|26815.41|26815.41|26815.41|26815.41|26815.41|26815.41|26815.41|26815.41|0
1623078400000|2021-06-07 15:06:40|26816.37|26816.37|26816.61|26816.61|26816.61|26816.61|26816.37|26816.37|0
1623078420000|2021-06-07 15:07:00|26820.15|26820.15|26823.68|26823.68|26823.68|26823.68|26820.15|26820.15|0
1623078430000|2021-06-07 15:07:10|26820.15|26820.15|26820.15|26820.15|26820.15|26820.15|26816.61|26816.61|0
1623078450000|2021-06-07 15:07:30|26816.61|26816.61|26816.61|26816.61|26816.61|26816.61|26816.61|26816.61|0
1623078500000|2021-06-07 15:08:20|26813.08|26813.08|26813.32|26813.32|26813.32|26813.32|26813.08|26813.08|0
1623078530000|2021-06-07 15:08:50|26816.86|26816.86|26816.86|26816.86|26816.86|26816.86|26816.86|26816.86|0
1623078550000|2021-06-07 15:09:10|26813.32|26813.32|26813.32|26813.32|26813.32|26813.32|26813.32|26813.32|0
1623078560000|2021-06-07 15:09:20|26813.08|26813.08|26812.35|26812.35|26813.08|26813.08|26812.35|26812.35|0
1623078580000|2021-06-07 15:09:40|26812.11|26812.11|26812.11|26812.11|26812.11|26812.11|26812.11|26812.11|0
1623078600000|2021-06-07 15:10:00|26808.58|26808.58|26794.75|26794.75|26808.58|26808.58|26794.75|26794.75|0
1623078610000|2021-06-07 15:10:10|26791.22|26791.22|26787.68|26787.68|26791.22|26791.22|26787.68|26787.68|0
1623078640000|2021-06-07 15:10:40|26791.22|26791.22|26791.22|26791.22|26791.22|26791.22|26791.22|26791.22|0
1623078700000|2021-06-07 15:11:40|26787.68|26787.68|26780.61|26780.61|26787.68|26787.68|26780.61|26780.61|0
1623078720000|2021-06-07 15:12:00|26777.08|26777.08|26773.54|26773.54|26780.61|26780.61|26773.54|26773.54|0
1623078740000|2021-06-07 15:12:20|26777.08|26777.08|26777.08|26777.08|26777.08|26777.08|26777.08|26777.08|0
1623078750000|2021-06-07 15:12:30|26773.54|26773.54|26773.54|26773.54|26773.54|26773.54|26773.54|26773.54|0
1623078760000|2021-06-07 15:12:40|26770.01|26770.01|26766.47|26766.47|26770.01|26770.01|26766.47|26766.47|0
1623078780000|2021-06-07 15:13:00|26770.01|26770.01|26773.54|26773.54|26773.54|26773.54|26770.01|26770.01|0
1623078820000|2021-06-07 15:13:40|26777.08|26777.08|26777.08|26777.08|26777.08|26777.08|26777.08|26777.08|0
1623078860000|2021-06-07 15:14:20|26780.61|26780.61|26784.15|26784.15|26784.15|26784.15|26780.61|26780.61|0
1623078890000|2021-06-07 15:14:50|26784.75|26784.75|26784.75|26784.75|26784.75|26784.75|26784.75|26784.75|0
1623078900000|2021-06-07 15:15:00|26788.28|26788.28|26788.28|26788.28|26788.28|26788.28|26788.28|26788.28|0
1623078910000|2021-06-07 15:15:10|26788.88|26788.88|26788.88|26788.88|26788.88|26788.88|26788.88|26788.88|0
1623078920000|2021-06-07 15:15:20|26789.48|26789.48|26789.48|26789.48|26789.48|26789.48|26789.48|26789.48|0
1623078930000|2021-06-07 15:15:30|26785.95|26785.95|26789.48|26789.48|26789.48|26789.48|26785.95|26785.95|0
1623079000000|2021-06-07 15:16:40|26789.07|26789.07|26789.07|26789.07|26789.07|26789.07|26789.07|26789.07|0
1623079020000|2021-06-07 15:17:00|26792.61|26792.61|26799.68|26799.68|26799.68|26799.68|26792.61|26792.61|0
1623079050000|2021-06-07 15:17:30|26803.21|26803.21|26799.68|26799.68|26803.21|26803.21|26799.68|26799.68|0
1623079080000|2021-06-07 15:18:00|26799.92|26799.92|26803.46|26803.46|26803.46|26803.46|26799.92|26799.92|0
1623079100000|2021-06-07 15:18:20|26802.97|26802.97|26802.97|26802.97|26802.97|26802.97|26802.97|26802.97|0
1623079120000|2021-06-07 15:18:40|26799.44|26799.44|26799.44|26799.44|26799.44|26799.44|26799.44|26799.44|0
1623079140000|2021-06-07 15:19:00|26802.97|26802.97|26802.97|26802.97|26802.97|26802.97|26802.97|26802.97|0
1623079150000|2021-06-07 15:19:10|26799.44|26799.44|26799.44|26799.44|26799.44|26799.44|26799.44|26799.44|0
1623079170000|2021-06-07 15:19:30|26795.9|26795.9|26792.37|26792.37|26795.9|26795.9|26792.37|26792.37|0
1623079180000|2021-06-07 15:19:40|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|0
1623079200000|2021-06-07 15:20:00|26799.44|26799.44|26799.44|26799.44|26799.44|26799.44|26799.44|26799.44|0
1623079240000|2021-06-07 15:20:40|26795.9|26795.9|26792.37|26792.37|26795.9|26795.9|26792.37|26792.37|0
1623079280000|2021-06-07 15:21:20|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|0
1623079290000|2021-06-07 15:21:30|26799.44|26799.44|26802.97|26802.97|26802.97|26802.97|26799.44|26799.44|0
1623079300000|2021-06-07 15:21:40|26803.21|26803.21|26803.21|26803.21|26803.21|26803.21|26803.21|26803.21|0
1623079330000|2021-06-07 15:22:10|26799.68|26799.68|26799.68|26799.68|26799.68|26799.68|26799.68|26799.68|0
1623079340000|2021-06-07 15:22:20|26803.21|26803.21|26802.8|26802.8|26803.21|26803.21|26802.8|26802.8|0
1623079370000|2021-06-07 15:22:50|26799.27|26799.27|26799.27|26799.27|26799.27|26799.27|26799.27|26799.27|0
1623079380000|2021-06-07 15:23:00|26788.66|26788.66|26788.66|26788.66|26792.2|26792.2|26788.66|26788.66|0
1623079390000|2021-06-07 15:23:10|26785.13|26785.13|26785.13|26785.13|26785.13|26785.13|26785.13|26785.13|0
1623079410000|2021-06-07 15:23:30|26788.66|26788.66|26787.65|26787.65|26788.66|26788.66|26787.65|26787.65|0
1623079430000|2021-06-07 15:23:50|26780.58|26780.58|26780.58|26780.58|26780.58|26780.58|26780.58|26780.58|0
1623079450000|2021-06-07 15:24:10|26777.05|26777.05|26777.05|26777.05|26780.58|26780.58|26777.05|26777.05|0
1623079460000|2021-06-07 15:24:20|26780.58|26780.58|26780.58|26780.58|26780.58|26780.58|26780.58|26780.58|0
1623079500000|2021-06-07 15:25:00|26777.05|26777.05|26777.05|26777.05|26777.05|26777.05|26777.05|26777.05|0
1623079510000|2021-06-07 15:25:10|26780.58|26780.58|26780.99|26780.99|26780.99|26780.99|26780.58|26780.58|0
1623079520000|2021-06-07 15:25:20|26777.46|26777.46|26777.46|26777.46|26777.46|26777.46|26777.46|26777.46|0
1623079530000|2021-06-07 15:25:30|26773.92|26773.92|26777.46|26777.46|26777.46|26777.46|26773.92|26773.92|0
1623079550000|2021-06-07 15:25:50|26777.87|26777.87|26774.74|26774.74|26778.28|26778.28|26774.74|26774.74|0
1623079560000|2021-06-07 15:26:00|26778.28|26778.28|26778.28|26778.28|26778.28|26778.28|26778.28|26778.28|0
1623079570000|2021-06-07 15:26:10|26778.69|26778.69|26778.69|26778.69|26778.69|26778.69|26778.69|26778.69|0
1623079580000|2021-06-07 15:26:20|26775.15|26775.15|26775.15|26775.15|26775.15|26775.15|26775.15|26775.15|0
1623079590000|2021-06-07 15:26:30|26775.56|26775.56|26778.69|26778.69|26779.1|26779.1|26775.15|26775.15|0
1623079600000|2021-06-07 15:26:40|26779.1|26779.1|26779.7|26779.7|26779.7|26779.7|26778.69|26778.69|0
1623079620000|2021-06-07 15:27:00|26783.23|26783.23|26783.23|26783.23|26783.23|26783.23|26783.23|26783.23|0
1623079630000|2021-06-07 15:27:10|26779.7|26779.7|26779.7|26779.7|26779.7|26779.7|26779.7|26779.7|0
1623079640000|2021-06-07 15:27:20|26783.23|26783.23|26783.23|26783.23|26783.23|26783.23|26783.23|26783.23|0
1623079650000|2021-06-07 15:27:30|26779.7|26779.7|26783.23|26783.23|26783.23|26783.23|26779.7|26779.7|0
1623079680000|2021-06-07 15:28:00|26782.75|26782.75|26782.15|26782.15|26782.75|26782.75|26782.15|26782.15|0
1623079690000|2021-06-07 15:28:10|26778.62|26778.62|26775.08|26775.08|26778.62|26778.62|26775.08|26775.08|0
1623079700000|2021-06-07 15:28:20|26778.62|26778.62|26778.62|26778.62|26778.62|26778.62|26778.62|26778.62|0
1623079720000|2021-06-07 15:28:40|26778.21|26778.21|26778.21|26778.21|26778.21|26778.21|26778.21|26778.21|0
1623079730000|2021-06-07 15:28:50|26774.67|26774.67|26778.21|26778.21|26778.21|26778.21|26774.67|26774.67|0
1623079740000|2021-06-07 15:29:00|26781.74|26781.74|26767|26767|26781.74|26781.74|26767|26767|0
1623079750000|2021-06-07 15:29:10|26763.46|26763.46|26763.46|26763.46|26767|26767|26763.46|26763.46|0
1623079760000|2021-06-07 15:29:20|26759.93|26759.93|26759.69|26759.69|26759.93|26759.93|26759.69|26759.69|0
1623079780000|2021-06-07 15:29:40|26756.15|26756.15|26753.22|26753.22|26756.15|26756.15|26752.62|26752.62|0
1623079790000|2021-06-07 15:29:50|26756.75|26756.75|26755.5|26755.5|26756.75|26756.75|26748.43|26748.43|0
1623136500000|2021-06-08 07:15:00|26702.41|26702.41|26698.87|26698.87|26702.41|26702.41|26698.87|26698.87|0
1623136520000|2021-06-08 07:15:20|26705.94|26705.94|26705.94|26705.94|26705.94|26705.94|26705.94|26705.94|0
1623136530000|2021-06-08 07:15:30|26707.75|26707.75|26707.75|26707.75|26707.75|26707.75|26707.75|26707.75|0
1623136540000|2021-06-08 07:15:40|26711.28|26711.28|26711.28|26711.28|26711.28|26711.28|26711.28|26711.28|0
1623136550000|2021-06-08 07:15:50|26721.89|26721.89|26721.89|26721.89|26721.89|26721.89|26721.89|26721.89|0
1623136560000|2021-06-08 07:16:00|26725.42|26725.42|26725.42|26725.42|26728.96|26728.96|26725.42|26725.42|0
1623136570000|2021-06-08 07:16:10|26728.96|26728.96|26728.96|26728.96|26728.96|26728.96|26728.96|26728.96|0
1623136600000|2021-06-08 07:16:40|26725.42|26725.42|26725.42|26725.42|26725.42|26725.42|26725.42|26725.42|0
1623136610000|2021-06-08 07:16:50|26728.96|26728.96|26732.49|26732.49|26732.49|26732.49|26728.96|26728.96|0
1623136630000|2021-06-08 07:17:10|26739.56|26739.56|26736.03|26736.03|26739.56|26739.56|26736.03|26736.03|0
1623136640000|2021-06-08 07:17:20|26739.56|26739.56|26739.56|26739.56|26739.56|26739.56|26739.56|26739.56|0
1623136650000|2021-06-08 07:17:30|26746.63|26746.63|26746.63|26746.63|26746.63|26746.63|26746.63|26746.63|0
1623136680000|2021-06-08 07:18:00|26743.1|26743.1|26743.1|26743.1|26743.1|26743.1|26743.1|26743.1|0
1623136690000|2021-06-08 07:18:10|26746.63|26746.63|26746.63|26746.63|26746.63|26746.63|26746.63|26746.63|0
1623136710000|2021-06-08 07:18:30|26750.17|26750.17|26750.17|26750.17|26750.17|26750.17|26750.17|26750.17|0
1623136720000|2021-06-08 07:18:40|26746.63|26746.63|26746.63|26746.63|26746.63|26746.63|26746.63|26746.63|0
1623136750000|2021-06-08 07:19:10|26747.86|26747.86|26747.86|26747.86|26747.86|26747.86|26747.86|26747.86|0
1623136760000|2021-06-08 07:19:20|26747.26|26747.26|26743.73|26743.73|26747.26|26747.26|26743.73|26743.73|0
1623136780000|2021-06-08 07:19:40|26736.66|26736.66|26736.66|26736.66|26736.66|26736.66|26736.66|26736.66|0
1623136800000|2021-06-08 07:20:00|26733.12|26733.12|26733.12|26733.12|26733.12|26733.12|26733.12|26733.12|0
1623136810000|2021-06-08 07:20:10|26729.59|26729.59|26733.12|26733.12|26733.12|26733.12|26729.59|26729.59|0
1623136870000|2021-06-08 07:21:10|26734.32|26734.32|26741.39|26741.39|26741.39|26741.39|26734.32|26734.32|0
1623136880000|2021-06-08 07:21:20|26734.32|26734.32|26735.14|26735.14|26735.14|26735.14|26734.32|26734.32|0
1623136890000|2021-06-08 07:21:30|26738.68|26738.68|26738.68|26738.68|26738.68|26738.68|26738.68|26738.68|0
1623136920000|2021-06-08 07:22:00|26745.75|26745.75|26745.75|26745.75|26745.75|26745.75|26745.75|26745.75|0
1623136950000|2021-06-08 07:22:30|26743.57|26743.57|26743.57|26743.57|26743.57|26743.57|26743.57|26743.57|0
1623136960000|2021-06-08 07:22:40|26747.11|26747.11|26746.87|26746.87|26747.11|26747.11|26746.87|26746.87|0
1623136970000|2021-06-08 07:22:50|26743.33|26743.33|26743.33|26743.33|26743.33|26743.33|26743.33|26743.33|0
1623136980000|2021-06-08 07:23:00|26739.8|26739.8|26739.8|26739.8|26739.8|26739.8|26739.8|26739.8|0
1623137090000|2021-06-08 07:24:50|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|0
1623137100000|2021-06-08 07:25:00|26743.33|26743.33|26743.33|26743.33|26743.33|26743.33|26743.33|26743.33|0
1623137120000|2021-06-08 07:25:20|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|0
1623137130000|2021-06-08 07:25:30|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|0
1623137140000|2021-06-08 07:25:40|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|26746.87|0
1623137180000|2021-06-08 07:26:20|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|0
1623137230000|2021-06-08 07:27:10|26764.54|26764.54|26764.54|26764.54|26764.54|26764.54|26764.54|26764.54|0
1623137240000|2021-06-08 07:27:20|26757.47|26757.47|26757.47|26757.47|26757.47|26757.47|26757.47|26757.47|0
1623137260000|2021-06-08 07:27:40|26753.94|26753.94|26753.94|26753.94|26753.94|26753.94|26753.94|26753.94|0
1623137300000|2021-06-08 07:28:20|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|26750.4|0
1623137400000|2021-06-08 07:30:00|26751.22|26751.22|26758.29|26758.29|26758.29|26758.29|26751.22|26751.22|0
1623137410000|2021-06-08 07:30:10|26754.76|26754.76|26754.76|26754.76|26754.76|26754.76|26754.76|26754.76|0
1623137420000|2021-06-08 07:30:20|26755.17|26755.17|26755.17|26755.17|26755.17|26755.17|26755.17|26755.17|0
1623137430000|2021-06-08 07:30:30|26758.7|26758.7|26758.7|26758.7|26758.7|26758.7|26758.7|26758.7|0
1623137440000|2021-06-08 07:30:40|26762.24|26762.24|26762.24|26762.24|26762.24|26762.24|26762.24|26762.24|0
1623137450000|2021-06-08 07:30:50|26765.77|26765.77|26765.77|26765.77|26765.77|26765.77|26765.77|26765.77|0
1623137460000|2021-06-08 07:31:00|26769.31|26769.31|26769.31|26769.31|26769.31|26769.31|26769.31|26769.31|0
1623137510000|2021-06-08 07:31:50|26772.84|26772.84|26772.84|26772.84|26772.84|26772.84|26772.84|26772.84|0
1623137550000|2021-06-08 07:32:30|26774.05|26774.05|26774.05|26774.05|26774.05|26774.05|26774.05|26774.05|0
1623137570000|2021-06-08 07:32:50|26773.33|26773.33|26773.33|26773.33|26773.33|26773.33|26773.33|26773.33|0
1623137610000|2021-06-08 07:33:30|26773.93|26773.93|26773.93|26773.93|26773.93|26773.93|26773.93|26773.93|0
1623137650000|2021-06-08 07:34:10|26774.65|26774.65|26774.65|26774.65|26774.65|26774.65|26774.65|26774.65|0
1623137670000|2021-06-08 07:34:30|26774.24|26774.24|26774.24|26774.24|26774.24|26774.24|26774.24|26774.24|0
1623137680000|2021-06-08 07:34:40|26773.83|26773.83|26773.83|26773.83|26773.83|26773.83|26773.83|26773.83|0
1623137700000|2021-06-08 07:35:00|26759.69|26759.69|26756.16|26756.16|26763.23|26763.23|26756.16|26756.16|0
1623137720000|2021-06-08 07:35:20|26755.56|26755.56|26754.95|26754.95|26755.56|26755.56|26754.95|26754.95|0
1623137730000|2021-06-08 07:35:30|26755.56|26755.56|26748.49|26748.49|26755.56|26755.56|26748.49|26748.49|0
1623137740000|2021-06-08 07:35:40|26747.88|26747.88|26744.35|26744.35|26747.88|26747.88|26744.35|26744.35|0
1623137780000|2021-06-08 07:36:20|26744.95|26744.95|26741.41|26741.41|26744.95|26744.95|26741.41|26741.41|0
1623137810000|2021-06-08 07:36:50|26744.95|26744.95|26746.15|26746.15|26746.15|26746.15|26744.95|26744.95|0
1623137820000|2021-06-08 07:37:00|26749.69|26749.69|26749.69|26749.69|26749.69|26749.69|26749.69|26749.69|0
1623137850000|2021-06-08 07:37:30|26749.09|26749.09|26749.09|26749.09|26749.09|26749.09|26749.09|26749.09|0
1623137880000|2021-06-08 07:38:00|26756.16|26756.16|26759.69|26759.69|26759.69|26759.69|26756.16|26756.16|0
1623137890000|2021-06-08 07:38:10|26759.45|26759.45|26759.45|26759.45|26759.45|26759.45|26759.45|26759.45|0
1623137900000|2021-06-08 07:38:20|26759.93|26759.93|26763.47|26763.47|26763.47|26763.47|26759.93|26759.93|0
1623137910000|2021-06-08 07:38:30|26759.93|26759.93|26759.93|26759.93|26759.93|26759.93|26759.93|26759.93|0
1623137920000|2021-06-08 07:38:40|26763.47|26763.47|26763.47|26763.47|26763.47|26763.47|26763.47|26763.47|0
1623137940000|2021-06-08 07:39:00|26756.4|26756.4|26756.4|26756.4|26756.4|26756.4|26756.4|26756.4|0
1623137950000|2021-06-08 07:39:10|26745.79|26745.79|26745.79|26745.79|26745.79|26745.79|26745.79|26745.79|0
1623137990000|2021-06-08 07:39:50|26749.33|26749.33|26749.09|26749.09|26749.33|26749.33|26749.09|26749.09|0
1623138000000|2021-06-08 07:40:00|26750.05|26750.05|26748.36|26748.36|26750.05|26750.05|26748.36|26748.36|0
1623138020000|2021-06-08 07:40:20|26748.96|26748.96|26749.69|26749.69|26749.69|26749.69|26748.96|26748.96|0
1623138170000|2021-06-08 07:42:50|26742.62|26742.62|26742.62|26742.62|26742.62|26742.62|26742.62|26742.62|0
1623138180000|2021-06-08 07:43:00|26749.69|26749.69|26749.69|26749.69|26749.69|26749.69|26749.69|26749.69|0
1623138240000|2021-06-08 07:44:00|26750.89|26750.89|26754.42|26754.42|26754.42|26754.42|26750.89|26750.89|0
1623138280000|2021-06-08 07:44:40|26755.02|26755.02|26755.02|26755.02|26755.02|26755.02|26755.02|26755.02|0
1623138420000|2021-06-08 07:47:00|26755.26|26755.26|26755.26|26755.26|26755.26|26755.26|26755.26|26755.26|0
1623138450000|2021-06-08 07:47:30|26751.73|26751.73|26746.49|26746.49|26752.96|26752.96|26745.29|26745.29|0
1623138470000|2021-06-08 07:47:50|26745.89|26745.89|26745.89|26745.89|26745.89|26745.89|26745.89|26745.89|0
1623138480000|2021-06-08 07:48:00|26749.42|26749.42|26751.99|26751.99|26752.96|26752.96|26749.42|26749.42|0
1623138500000|2021-06-08 07:48:20|26752.59|26752.59|26752.59|26752.59|26752.59|26752.59|26752.59|26752.59|0
1623138510000|2021-06-08 07:48:30|26756.13|26756.13|26756.13|26756.13|26756.13|26756.13|26756.13|26756.13|0
1623138520000|2021-06-08 07:48:40|26756.73|26756.73|26756.73|26756.73|26756.73|26756.73|26756.73|26756.73|0
1623138540000|2021-06-08 07:49:00|26753.2|26753.2|26752.59|26752.59|26753.2|26753.2|26752.59|26752.59|0
1623138550000|2021-06-08 07:49:10|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|0
1623138560000|2021-06-08 07:49:20|26741.99|26741.99|26738.45|26738.45|26741.99|26741.99|26738.45|26738.45|0
1623138590000|2021-06-08 07:49:50|26741.99|26741.99|26741.39|26741.39|26741.99|26741.99|26741.39|26741.39|0
1623138600000|2021-06-08 07:50:00|26740.91|26740.91|26744.44|26744.44|26744.44|26744.44|26740.91|26740.91|0
1623138650000|2021-06-08 07:50:50|26747.98|26747.98|26751.51|26751.51|26751.51|26751.51|26747.98|26747.98|0
1623138660000|2021-06-08 07:51:00|26755.05|26755.05|26744.44|26744.44|26755.05|26755.05|26744.44|26744.44|0
1623138670000|2021-06-08 07:51:10|26747.98|26747.98|26747.98|26747.98|26747.98|26747.98|26747.98|26747.98|0
1623138680000|2021-06-08 07:51:20|26744.44|26744.44|26747.98|26747.98|26747.98|26747.98|26744.44|26744.44|0
1623138700000|2021-06-08 07:51:40|26737.37|26737.37|26737.37|26737.37|26737.37|26737.37|26737.37|26737.37|0
1623138740000|2021-06-08 07:52:20|26744.44|26744.44|26744.44|26744.44|26744.44|26744.44|26744.44|26744.44|0
1623138790000|2021-06-08 07:53:10|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|0
1623138810000|2021-06-08 07:53:30|26742.64|26742.64|26742.64|26742.64|26742.64|26742.64|26742.64|26742.64|0
1623138820000|2021-06-08 07:53:40|26749.71|26749.71|26742.64|26742.64|26749.71|26749.71|26742.64|26742.64|0
1623138850000|2021-06-08 07:54:10|26746.17|26746.17|26750.31|26750.31|26750.31|26750.31|26746.17|26746.17|0
1623138870000|2021-06-08 07:54:30|26757.38|26757.38|26750.31|26750.31|26757.38|26757.38|26750.31|26750.31|0
1623138900000|2021-06-08 07:55:00|26750.91|26750.91|26750.91|26750.91|26750.91|26750.91|26750.91|26750.91|0
1623138950000|2021-06-08 07:55:50|26747.38|26747.38|26743.84|26743.84|26747.38|26747.38|26743.84|26743.84|0
1623139030000|2021-06-08 07:57:10|26736.77|26736.77|26736.77|26736.77|26736.77|26736.77|26736.77|26736.77|0
1623139080000|2021-06-08 07:58:00|26733.23|26733.23|26733.23|26733.23|26733.23|26733.23|26733.23|26733.23|0
1623139100000|2021-06-08 07:58:20|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|0
1623139110000|2021-06-08 07:58:30|26736.77|26736.77|26737.37|26737.37|26737.37|26737.37|26736.77|26736.77|0
1623139120000|2021-06-08 07:58:40|26737.97|26737.97|26737.97|26737.97|26737.97|26737.97|26737.97|26737.97|0
1623139140000|2021-06-08 07:59:00|26745.04|26745.04|26745.04|26745.04|26745.04|26745.04|26745.04|26745.04|0
1623139160000|2021-06-08 07:59:20|26737.97|26737.97|26737.97|26737.97|26737.97|26737.97|26737.97|26737.97|0
1623139190000|2021-06-08 07:59:50|26738.45|26738.45|26738.45|26738.45|26738.45|26738.45|26738.45|26738.45|0
1623139200000|2021-06-08 08:00:00|26737.85|26737.85|26737.85|26737.85|26737.85|26737.85|26737.85|26737.85|0
1623139230000|2021-06-08 08:00:30|26738.45|26738.45|26734.92|26734.92|26738.45|26738.45|26734.92|26734.92|0
1623139240000|2021-06-08 08:00:40|26738.45|26738.45|26737.73|26737.73|26738.45|26738.45|26737.73|26737.73|0
1623139260000|2021-06-08 08:01:00|26734.19|26734.19|26733.59|26733.59|26734.19|26734.19|26733.59|26733.59|0
1623139290000|2021-06-08 08:01:30|26730.06|26730.06|26730.06|26730.06|26730.06|26730.06|26730.06|26730.06|0
1623139300000|2021-06-08 08:01:40|26726.52|26726.52|26727.12|26727.12|26730.06|26730.06|26726.52|26726.52|0
1623139310000|2021-06-08 08:01:50|26730.66|26730.66|26727.12|26727.12|26730.66|26730.66|26727.12|26727.12|0
1623139320000|2021-06-08 08:02:00|26730.66|26730.66|26734.19|26734.19|26734.19|26734.19|26727.12|26727.12|0
1623139380000|2021-06-08 08:03:00|26732.97|26732.97|26732.97|26732.97|26732.97|26732.97|26732.97|26732.97|0
1623139440000|2021-06-08 08:04:00|26732.36|26732.36|26732.36|26732.36|26732.36|26732.36|26732.36|26732.36|0
1623139480000|2021-06-08 08:04:40|26731.76|26731.76|26731.76|26731.76|26731.76|26731.76|26731.76|26731.76|0
1623139490000|2021-06-08 08:04:50|26735.3|26735.3|26735.3|26735.3|26735.3|26735.3|26735.3|26735.3|0
1623139510000|2021-06-08 08:05:10|26736.02|26736.02|26736.02|26736.02|26736.02|26736.02|26736.02|26736.02|0
1623139540000|2021-06-08 08:05:40|26743.09|26743.09|26743.69|26743.69|26743.69|26743.69|26743.09|26743.09|0
1623139550000|2021-06-08 08:05:50|26747.23|26747.23|26747.23|26747.23|26747.23|26747.23|26747.23|26747.23|0
1623139570000|2021-06-08 08:06:10|26750.76|26750.76|26750.76|26750.76|26750.76|26750.76|26750.76|26750.76|0
1623139580000|2021-06-08 08:06:20|26747.23|26747.23|26746.63|26746.63|26747.23|26747.23|26746.63|26746.63|0
1623139590000|2021-06-08 08:06:30|26746.22|26746.22|26746.22|26746.22|26746.22|26746.22|26746.22|26746.22|0
1623139600000|2021-06-08 08:06:40|26745.62|26745.62|26731.48|26731.48|26745.62|26745.62|26731.48|26731.48|0
1623139620000|2021-06-08 08:07:00|26731.89|26731.89|26731.89|26731.89|26731.89|26731.89|26731.89|26731.89|0
1623139680000|2021-06-08 08:08:00|26742.49|26742.49|26738.96|26738.96|26742.49|26742.49|26738.96|26738.96|0
1623139690000|2021-06-08 08:08:10|26735.42|26735.42|26735.42|26735.42|26735.42|26735.42|26735.42|26735.42|0
1623139740000|2021-06-08 08:09:00|26746.03|26746.03|26746.44|26746.44|26746.44|26746.44|26746.03|26746.03|0
1623139790000|2021-06-08 08:09:50|26742.9|26742.9|26739.37|26739.37|26742.9|26742.9|26739.37|26739.37|0
1623139840000|2021-06-08 08:10:40|26731.1|26731.1|26731.1|26731.1|26731.1|26731.1|26731.1|26731.1|0
1623139890000|2021-06-08 08:11:30|26727.56|26727.56|26720.49|26720.49|26727.56|26727.56|26720.49|26720.49|0
1623139900000|2021-06-08 08:11:40|26716.96|26716.96|26724.63|26724.63|26724.63|26724.63|26716.96|26716.96|0
1623139910000|2021-06-08 08:11:50|26731.7|26731.7|26731.7|26731.7|26731.7|26731.7|26731.7|26731.7|0
1623139920000|2021-06-08 08:12:00|26732.11|26732.11|26732.11|26732.11|26732.11|26732.11|26732.11|26732.11|0
1623139940000|2021-06-08 08:12:20|26731.38|26731.38|26731.38|26731.38|26731.38|26731.38|26731.38|26731.38|0
1623139970000|2021-06-08 08:12:50|26730.78|26730.78|26730.78|26730.78|26730.78|26730.78|26730.78|26730.78|0
1623139980000|2021-06-08 08:13:00|26720.18|26720.18|26719.58|26719.58|26720.18|26720.18|26719.58|26719.58|0
1623139990000|2021-06-08 08:13:10|26716.04|26716.04|26716.04|26716.04|26716.04|26716.04|26716.04|26716.04|0
1623140010000|2021-06-08 08:13:30|26715.44|26715.44|26715.44|26715.44|26715.44|26715.44|26715.44|26715.44|0
1623140020000|2021-06-08 08:13:40|26711.91|26711.91|26708.37|26708.37|26711.91|26711.91|26708.37|26708.37|0
1623140030000|2021-06-08 08:13:50|26704.84|26704.84|26704.84|26704.84|26704.84|26704.84|26704.84|26704.84|0
1623140070000|2021-06-08 08:14:30|26701.3|26701.3|26690.69|26690.69|26701.3|26701.3|26690.69|26690.69|0
1623140080000|2021-06-08 08:14:40|26687.16|26687.16|26687.16|26687.16|26687.16|26687.16|26687.16|26687.16|0
1623140100000|2021-06-08 08:15:00|26691.3|26691.3|26687.76|26687.76|26691.9|26691.9|26687.76|26687.76|0
1623140110000|2021-06-08 08:15:10|26684.23|26684.23|26684.83|26684.83|26684.83|26684.83|26684.23|26684.23|0
1623140130000|2021-06-08 08:15:30|26681.29|26681.29|26674.22|26674.22|26681.29|26681.29|26674.22|26674.22|0
1623140150000|2021-06-08 08:15:50|26677.76|26677.76|26681.29|26681.29|26681.29|26681.29|26677.76|26677.76|0
1623140160000|2021-06-08 08:16:00|26674.22|26674.22|26677.76|26677.76|26677.76|26677.76|26674.22|26674.22|0
1623140180000|2021-06-08 08:16:20|26677.16|26677.16|26677.16|26677.16|26677.16|26677.16|26677.16|26677.16|0
1623140190000|2021-06-08 08:16:30|26673.62|26673.62|26666.55|26666.55|26677.16|26677.16|26666.55|26666.55|0
1623140200000|2021-06-08 08:16:40|26663.01|26663.01|26666.55|26666.55|26666.55|26666.55|26662.41|26662.41|0
1623140210000|2021-06-08 08:16:50|26665.95|26665.95|26665.95|26665.95|26665.95|26665.95|26665.95|26665.95|0
1623140230000|2021-06-08 08:17:10|26669.48|26669.48|26662.41|26662.41|26669.48|26669.48|26662.41|26662.41|0
1623140250000|2021-06-08 08:17:30|26665.95|26665.95|26669.48|26669.48|26669.48|26669.48|26665.95|26665.95|0
1623140260000|2021-06-08 08:17:40|26662.41|26662.41|26662.41|26662.41|26662.41|26662.41|26662.41|26662.41|0
1623140280000|2021-06-08 08:18:00|26665.95|26665.95|26665.95|26665.95|26665.95|26665.95|26665.95|26665.95|0
1623140300000|2021-06-08 08:18:20|26658.88|26658.88|26658.88|26658.88|26658.88|26658.88|26658.88|26658.88|0
1623140340000|2021-06-08 08:19:00|26665.95|26665.95|26669.48|26669.48|26669.48|26669.48|26665.95|26665.95|0
1623140350000|2021-06-08 08:19:10|26665.95|26665.95|26677.04|26677.04|26677.04|26677.04|26665.95|26665.95|0
1623140390000|2021-06-08 08:19:50|26680.57|26680.57|26680.57|26680.57|26680.57|26680.57|26680.57|26680.57|0
1623140430000|2021-06-08 08:20:30|26677.04|26677.04|26673.5|26673.5|26677.04|26677.04|26673.5|26673.5|0
1623140440000|2021-06-08 08:20:40|26677.04|26677.04|26677.04|26677.04|26677.04|26677.04|26677.04|26677.04|0
1623140500000|2021-06-08 08:21:40|26669.97|26669.97|26662.9|26662.9|26669.97|26669.97|26662.9|26662.9|0
1623140520000|2021-06-08 08:22:00|26659.36|26659.36|26648.76|26648.76|26659.36|26659.36|26648.76|26648.76|0
1623140530000|2021-06-08 08:22:10|26647.53|26647.53|26658.13|26658.13|26658.13|26658.13|26647.53|26647.53|0
1623140540000|2021-06-08 08:22:20|26654.6|26654.6|26647.53|26647.53|26654.6|26654.6|26647.53|26647.53|0
1623140560000|2021-06-08 08:22:40|26658.13|26658.13|26658.13|26658.13|26658.13|26658.13|26658.13|26658.13|0
1623140580000|2021-06-08 08:23:00|26654.6|26654.6|26651.06|26651.06|26654.6|26654.6|26651.06|26651.06|0
1623140590000|2021-06-08 08:23:10|26647.53|26647.53|26647.53|26647.53|26647.53|26647.53|26647.53|26647.53|0
1623140620000|2021-06-08 08:23:40|26640.46|26640.46|26636.92|26636.92|26640.46|26640.46|26636.92|26636.92|0
1623140650000|2021-06-08 08:24:10|26635.96|26635.96|26635.71|26635.71|26635.96|26635.96|26635.71|26635.71|0
1623140670000|2021-06-08 08:24:30|26636.44|26636.44|26636.44|26636.44|26636.44|26636.44|26636.44|26636.44|0
1623140680000|2021-06-08 08:24:40|26632.9|26632.9|26632.9|26632.9|26636.44|26636.44|26632.9|26632.9|0
1623140700000|2021-06-08 08:25:00|26629.37|26629.37|26629.37|26629.37|26629.37|26629.37|26629.37|26629.37|0
1623140710000|2021-06-08 08:25:10|26632.9|26632.9|26636.44|26636.44|26639.97|26639.97|26632.9|26632.9|0
1623140740000|2021-06-08 08:25:40|26632.9|26632.9|26632.3|26632.3|26632.9|26632.9|26625.23|26625.23|0
1623140760000|2021-06-08 08:26:00|26631.7|26631.7|26631.7|26631.7|26631.7|26631.7|26631.7|26631.7|0
1623140790000|2021-06-08 08:26:30|26632.3|26632.3|26632.3|26632.3|26632.3|26632.3|26632.3|26632.3|0
1623140800000|2021-06-08 08:26:40|26635.84|26635.84|26625.23|26625.23|26635.84|26635.84|26625.23|26625.23|0
1623140830000|2021-06-08 08:27:10|26632.3|26632.3|26632.9|26632.9|26632.9|26632.9|26632.3|26632.3|0
1623140870000|2021-06-08 08:27:50|26633.15|26633.15|26633.39|26633.39|26633.39|26633.39|26633.15|26633.15|0
1623140900000|2021-06-08 08:28:20|26632.66|26632.66|26632.66|26632.66|26632.66|26632.66|26632.66|26632.66|0
1623140950000|2021-06-08 08:29:10|26646.8|26646.8|26657.41|26657.41|26657.41|26657.41|26643.27|26643.27|0
1623140960000|2021-06-08 08:29:20|26660.94|26660.94|26664.48|26664.48|26664.48|26664.48|26660.94|26660.94|0
1623141010000|2021-06-08 08:30:10|26665.08|26665.08|26665.08|26665.08|26665.08|26665.08|26665.08|26665.08|0
1623141030000|2021-06-08 08:30:30|26675.68|26675.68|26675.68|26675.68|26675.68|26675.68|26675.68|26675.68|0
1623141040000|2021-06-08 08:30:40|26679.22|26679.22|26679.22|26679.22|26679.22|26679.22|26679.22|26679.22|0
1623141050000|2021-06-08 08:30:50|26686.29|26686.29|26686.29|26686.29|26686.29|26686.29|26686.29|26686.29|0
1623141070000|2021-06-08 08:31:10|26686.89|26686.89|26686.89|26686.89|26686.89|26686.89|26686.89|26686.89|0
1623141120000|2021-06-08 08:32:00|26679.82|26679.82|26679.82|26679.82|26679.82|26679.82|26679.82|26679.82|0
1623141150000|2021-06-08 08:32:30|26676.28|26676.28|26669.21|26669.21|26676.28|26676.28|26669.21|26669.21|0
1623141160000|2021-06-08 08:32:40|26672.75|26672.75|26672.75|26672.75|26672.75|26672.75|26672.75|26672.75|0
1623141180000|2021-06-08 08:33:00|26673.47|26673.47|26673.47|26673.47|26673.47|26673.47|26673.47|26673.47|0
1623141260000|2021-06-08 08:34:20|26669.94|26669.94|26673.47|26673.47|26673.47|26673.47|26669.94|26669.94|0
1623141360000|2021-06-08 08:36:00|26674.07|26674.07|26674.68|26674.68|26674.68|26674.68|26674.07|26674.07|0
1623141370000|2021-06-08 08:36:10|26671.14|26671.14|26674.68|26674.68|26674.68|26674.68|26671.14|26671.14|0
1623141380000|2021-06-08 08:36:20|26671.14|26671.14|26671.14|26671.14|26671.14|26671.14|26671.14|26671.14|0
1623141390000|2021-06-08 08:36:30|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|0
1623141400000|2021-06-08 08:36:40|26671.14|26671.14|26671.14|26671.14|26671.14|26671.14|26671.14|26671.14|0
1623141410000|2021-06-08 08:36:50|26667.6|26667.6|26660.53|26660.53|26667.6|26667.6|26660.53|26660.53|0
1623141490000|2021-06-08 08:38:10|26664.07|26664.07|26667.6|26667.6|26667.6|26667.6|26664.07|26664.07|0
1623141560000|2021-06-08 08:39:20|26667|26667|26667|26667|26667|26667|26667|26667|0
1623141570000|2021-06-08 08:39:30|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|26674.07|0
1623141580000|2021-06-08 08:39:40|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|26670.54|0
1623141820000|2021-06-08 08:43:40|26669.94|26669.94|26669.94|26669.94|26669.94|26669.94|26669.94|26669.94|0
1623141830000|2021-06-08 08:43:50|26669.34|26669.34|26669.34|26669.34|26669.34|26669.34|26669.34|26669.34|0
1623141950000|2021-06-08 08:45:50|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|0
1623141970000|2021-06-08 08:46:10|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|26665.32|0
1623141990000|2021-06-08 08:46:30|26665.56|26665.56|26665.56|26665.56|26665.56|26665.56|26665.56|26665.56|0
1623142000000|2021-06-08 08:46:40|26666.04|26666.04|26666.04|26666.04|26666.04|26666.04|26666.04|26666.04|0
1623142020000|2021-06-08 08:47:00|26666.53|26666.53|26662.51|26662.51|26666.53|26666.53|26662.51|26662.51|0
1623142030000|2021-06-08 08:47:10|26662.99|26662.99|26663.23|26663.23|26663.23|26663.23|26662.99|26662.99|0
1623142040000|2021-06-08 08:47:20|26662.99|26662.99|26662.99|26662.99|26662.99|26662.99|26662.99|26662.99|0
1623142170000|2021-06-08 08:49:30|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|26670.06|0
1623142220000|2021-06-08 08:50:20|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|26677.13|0
1623142290000|2021-06-08 08:51:30|26676.89|26676.89|26676.65|26676.65|26676.89|26676.89|26676.65|26676.65|0
1623142440000|2021-06-08 08:54:00|26673.11|26673.11|26669.58|26669.58|26673.11|26673.11|26669.58|26669.58|0
1623142450000|2021-06-08 08:54:10|26666.04|26666.04|26666.04|26666.04|26666.04|26666.04|26666.04|26666.04|0
1623142460000|2021-06-08 08:54:20|26662.51|26662.51|26666.04|26666.04|26666.04|26666.04|26662.51|26662.51|0
1623142500000|2021-06-08 08:55:00|26658.97|26658.97|26658.97|26658.97|26658.97|26658.97|26658.97|26658.97|0
1623142550000|2021-06-08 08:55:50|26658.73|26658.73|26658.01|26658.01|26658.73|26658.73|26658.01|26658.01|0
1623142560000|2021-06-08 08:56:00|26658.73|26658.73|26658.73|26658.73|26658.73|26658.73|26658.73|26658.73|0
1623142580000|2021-06-08 08:56:20|26662.27|26662.27|26662.27|26662.27|26662.27|26662.27|26662.27|26662.27|0
1623142610000|2021-06-08 08:56:50|26658.73|26658.73|26658.73|26658.73|26658.73|26658.73|26658.73|26658.73|0
1623142620000|2021-06-08 08:57:00|26655.2|26655.2|26655.2|26655.2|26655.2|26655.2|26655.2|26655.2|0
1623142650000|2021-06-08 08:57:30|26651.66|26651.66|26651.66|26651.66|26651.66|26651.66|26651.66|26651.66|0
1623142680000|2021-06-08 08:58:00|26651.42|26651.42|26650.7|26650.7|26651.42|26651.42|26650.46|26650.46|0
1623142700000|2021-06-08 08:58:20|26651.42|26651.42|26651.42|26651.42|26651.42|26651.42|26651.42|26651.42|0
1623142710000|2021-06-08 08:58:30|26654.96|26654.96|26654.96|26654.96|26654.96|26654.96|26654.96|26654.96|0
1623142770000|2021-06-08 08:59:30|26654.72|26654.72|26654.72|26654.72|26654.72|26654.72|26654.72|26654.72|0
1623142780000|2021-06-08 08:59:40|26658.25|26658.25|26658.25|26658.25|26658.25|26658.25|26658.25|26658.25|0
1623142800000|2021-06-08 09:00:00|26659.07|26659.07|26659.89|26659.89|26659.89|26659.89|26659.07|26659.07|0
1623142880000|2021-06-08 09:01:20|26660.49|26660.49|26659.29|26659.29|26660.49|26660.49|26659.29|26659.29|0
1623142940000|2021-06-08 09:02:20|26662.82|26662.82|26655.75|26655.75|26662.82|26662.82|26655.75|26655.75|0
1623142950000|2021-06-08 09:02:30|26652.22|26652.22|26648.68|26648.68|26652.22|26652.22|26648.68|26648.68|0
1623142980000|2021-06-08 09:03:00|26645.15|26645.15|26643.73|26643.73|26645.15|26645.15|26643.73|26643.73|0
1623143020000|2021-06-08 09:03:40|26647.26|26647.26|26647.26|26647.26|26647.26|26647.26|26647.26|26647.26|0
1623143030000|2021-06-08 09:03:50|26647.86|26647.86|26647.86|26647.86|26647.86|26647.86|26647.86|26647.86|0
1623143040000|2021-06-08 09:04:00|26651.4|26651.4|26654.93|26654.93|26654.93|26654.93|26651.4|26651.4|0
1623143050000|2021-06-08 09:04:10|26658.47|26658.47|26658.47|26658.47|26658.47|26658.47|26658.47|26658.47|0
1623143140000|2021-06-08 09:05:40|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|26665.54|0
1623143160000|2021-06-08 09:06:00|26662|26662|26662|26662|26662|26662|26662|26662|0
1623143250000|2021-06-08 09:07:30|26658.47|26658.47|26658.47|26658.47|26658.47|26658.47|26658.47|26658.47|0
1623143260000|2021-06-08 09:07:40|26658.71|26658.71|26658.71|26658.71|26658.71|26658.71|26658.71|26658.71|0
1623143270000|2021-06-08 09:07:50|26659.19|26659.19|26658.95|26658.95|26659.19|26659.19|26658.95|26658.95|0
1623143300000|2021-06-08 09:08:20|26669.56|26669.56|26669.56|26669.56|26669.56|26669.56|26669.56|26669.56|0
1623143320000|2021-06-08 09:08:40|26676.63|26676.63|26676.63|26676.63|26676.63|26676.63|26676.63|26676.63|0
1623143330000|2021-06-08 09:08:50|26683.7|26683.7|26683.7|26683.7|26683.7|26683.7|26683.7|26683.7|0
1623143350000|2021-06-08 09:09:10|26690.77|26690.77|26691.97|26691.97|26691.97|26691.97|26690.77|26690.77|0
1623143380000|2021-06-08 09:09:40|26706.11|26706.11|26706.11|26706.11|26706.11|26706.11|26706.11|26706.11|0
1623143390000|2021-06-08 09:09:50|26709.64|26709.64|26709.64|26709.64|26709.64|26709.64|26709.64|26709.64|0
1623143400000|2021-06-08 09:10:00|26710.05|26710.05|26707.34|26707.34|26710.87|26710.87|26707.34|26707.34|0
1623143440000|2021-06-08 09:10:40|26707.1|26707.1|26706.86|26706.86|26707.1|26707.1|26706.86|26706.86|0
1623143510000|2021-06-08 09:11:50|26710.39|26710.39|26713.93|26713.93|26713.93|26713.93|26710.39|26710.39|0
1623143530000|2021-06-08 09:12:10|26721|26721|26721.6|26721.6|26721.6|26721.6|26721|26721|0
1623143580000|2021-06-08 09:13:00|26728.67|26728.67|26728.67|26728.67|26728.67|26728.67|26728.67|26728.67|0
1623143610000|2021-06-08 09:13:30|26729.08|26729.08|26729.08|26729.08|26729.08|26729.08|26729.08|26729.08|0
1623143640000|2021-06-08 09:14:00|26736.15|26736.15|26736.15|26736.15|26736.15|26736.15|26736.15|26736.15|0
1623143650000|2021-06-08 09:14:10|26743.22|26743.22|26743.22|26743.22|26743.22|26743.22|26743.22|26743.22|0
1623143660000|2021-06-08 09:14:20|26736.15|26736.15|26732.61|26732.61|26736.15|26736.15|26732.61|26732.61|0
1623143670000|2021-06-08 09:14:30|26736.15|26736.15|26736.15|26736.15|26736.15|26736.15|26736.15|26736.15|0
1623143720000|2021-06-08 09:15:20|26732.61|26732.61|26746.75|26746.75|26746.75|26746.75|26732.61|26732.61|0
1623143730000|2021-06-08 09:15:30|26743.22|26743.22|26743.22|26743.22|26743.22|26743.22|26743.22|26743.22|0
1623143740000|2021-06-08 09:15:40|26750.29|26750.29|26750.29|26750.29|26750.29|26750.29|26750.29|26750.29|0
1623143750000|2021-06-08 09:15:50|26753.82|26753.82|26753.82|26753.82|26753.82|26753.82|26753.82|26753.82|0
1623143790000|2021-06-08 09:16:30|26750.29|26750.29|26750.29|26750.29|26750.29|26750.29|26750.29|26750.29|0
1623143800000|2021-06-08 09:16:40|26757.36|26757.36|26757.36|26757.36|26757.36|26757.36|26757.36|26757.36|0
1623143820000|2021-06-08 09:17:00|26753.82|26753.82|26753.82|26753.82|26753.82|26753.82|26753.82|26753.82|0
1623143860000|2021-06-08 09:17:40|26753.1|26753.1|26747.72|26747.72|26754.31|26754.31|26747.24|26747.24|0
1623143870000|2021-06-08 09:17:50|26747.96|26747.96|26747.96|26747.96|26747.96|26747.96|26747.96|26747.96|0
1623143880000|2021-06-08 09:18:00|26748.2|26748.2|26747.48|26747.48|26748.2|26748.2|26747.48|26747.48|0
1623143900000|2021-06-08 09:18:20|26746.88|26746.88|26746.88|26746.88|26746.88|26746.88|26746.88|26746.88|0
1623143920000|2021-06-08 09:18:40|26743.34|26743.34|26743.34|26743.34|26743.34|26743.34|26743.34|26743.34|0
1623143960000|2021-06-08 09:19:20|26742.74|26742.74|26742.98|26742.98|26742.98|26742.98|26742.74|26742.74|0
1623144060000|2021-06-08 09:21:00|26742.74|26742.74|26742.74|26742.74|26742.74|26742.74|26742.74|26742.74|0
1623144100000|2021-06-08 09:21:40|26735.67|26735.67|26735.67|26735.67|26735.67|26735.67|26735.67|26735.67|0
1623144150000|2021-06-08 09:22:30|26728.6|26728.6|26724.58|26724.58|26728.6|26728.6|26724.58|26724.58|0
1623144190000|2021-06-08 09:23:10|26721.05|26721.05|26720.23|26720.23|26721.05|26721.05|26720.23|26720.23|0
1623144230000|2021-06-08 09:23:50|26727.3|26727.3|26727.3|26727.3|26727.3|26727.3|26727.3|26727.3|0
1623144240000|2021-06-08 09:24:00|26727.71|26727.71|26727.71|26727.71|26727.71|26727.71|26727.71|26727.71|0
1623144250000|2021-06-08 09:24:10|26731.24|26731.24|26731.24|26731.24|26731.24|26731.24|26731.24|26731.24|0
1623144310000|2021-06-08 09:25:10|26731.84|26731.84|26735.38|26735.38|26735.38|26735.38|26731.84|26731.84|0
1623144360000|2021-06-08 09:26:00|26742.45|26742.45|26742.45|26742.45|26742.45|26742.45|26742.45|26742.45|0
1623144410000|2021-06-08 09:26:50|26745.98|26745.98|26738.91|26738.91|26745.98|26745.98|26735.38|26735.38|0
1623144470000|2021-06-08 09:27:50|26731.84|26731.84|26731.84|26731.84|26731.84|26731.84|26731.84|26731.84|0
1623144530000|2021-06-08 09:28:50|26738.91|26738.91|26738.91|26738.91|26738.91|26738.91|26738.91|26738.91|0
1623144550000|2021-06-08 09:29:10|26738.5|26738.5|26738.5|26738.5|26738.5|26738.5|26738.5|26738.5|0
1623144560000|2021-06-08 09:29:20|26727.9|26727.9|26738.5|26738.5|26738.5|26738.5|26727.9|26727.9|0
1623144610000|2021-06-08 09:30:10|26734.97|26734.97|26734.97|26734.97|26734.97|26734.97|26734.97|26734.97|0
1623144620000|2021-06-08 09:30:20|26731.43|26731.43|26731.43|26731.43|26731.43|26731.43|26731.43|26731.43|0
1623144630000|2021-06-08 09:30:30|26724.36|26724.36|26724.36|26724.36|26724.36|26724.36|26724.36|26724.36|0
1623144650000|2021-06-08 09:30:50|26724.96|26724.96|26724.96|26724.96|26724.96|26724.96|26724.96|26724.96|0
1623144660000|2021-06-08 09:31:00|26728.5|26728.5|26728.5|26728.5|26728.5|26728.5|26728.5|26728.5|0
1623144720000|2021-06-08 09:32:00|26729.22|26729.22|26728.5|26728.5|26729.22|26729.22|26728.5|26728.5|0
1623144740000|2021-06-08 09:32:20|26729.22|26729.22|26729.22|26729.22|26729.22|26729.22|26728.74|26728.74|0
1623144780000|2021-06-08 09:33:00|26729.46|26729.46|26729.46|26729.46|26729.46|26729.46|26729.46|26729.46|0
1623144880000|2021-06-08 09:34:40|26728.5|26728.5|26728.5|26728.5|26728.5|26728.5|26728.5|26728.5|0
1623144900000|2021-06-08 09:35:00|26721.43|26721.43|26721.43|26721.43|26721.43|26721.43|26721.43|26721.43|0
1623144910000|2021-06-08 09:35:10|26717.89|26717.89|26717.89|26717.89|26717.89|26717.89|26717.89|26717.89|0
1623144940000|2021-06-08 09:35:40|26721.43|26721.43|26721.67|26721.67|26721.67|26721.67|26721.43|26721.43|0
1623144950000|2021-06-08 09:35:50|26725.2|26725.2|26728.74|26728.74|26728.74|26728.74|26725.2|26725.2|0
1623145040000|2021-06-08 09:37:20|26732.28|26732.28|26732.88|26732.88|26732.88|26732.88|26732.28|26732.28|0
1623145050000|2021-06-08 09:37:30|26736.41|26736.41|26736.41|26736.41|26736.41|26736.41|26736.41|26736.41|0
1623145060000|2021-06-08 09:37:40|26732.88|26732.88|26732.88|26732.88|26732.88|26732.88|26732.88|26732.88|0
1623145080000|2021-06-08 09:38:00|26732.63|26732.63|26729.1|26729.1|26732.63|26732.63|26728.62|26728.62|0
1623145090000|2021-06-08 09:38:10|26729.92|26729.92|26730.33|26730.33|26730.33|26730.33|26729.92|26729.92|0
1623145130000|2021-06-08 09:38:50|26726.79|26726.79|26726.79|26726.79|26726.79|26726.79|26726.79|26726.79|0
1623145140000|2021-06-08 09:39:00|26726.31|26726.31|26726.31|26726.31|26726.31|26726.31|26726.31|26726.31|0
1623145160000|2021-06-08 09:39:20|26726.07|26726.07|26726.07|26726.07|26726.07|26726.07|26726.07|26726.07|0
1623145170000|2021-06-08 09:39:30|26725.59|26725.59|26726.07|26726.07|26726.07|26726.07|26725.59|26725.59|0
1623145180000|2021-06-08 09:39:40|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|0
1623145230000|2021-06-08 09:40:30|26730.09|26730.09|26730.09|26730.09|26730.09|26730.09|26730.09|26730.09|0
1623145340000|2021-06-08 09:42:20|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|0
1623145350000|2021-06-08 09:42:30|26723.02|26723.02|26723.02|26723.02|26723.02|26723.02|26723.02|26723.02|0
1623145380000|2021-06-08 09:43:00|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|0
1623145440000|2021-06-08 09:44:00|26719.48|26719.48|26719.48|26719.48|26719.48|26719.48|26719.48|26719.48|0
1623145500000|2021-06-08 09:45:00|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|26726.55|0
1623145520000|2021-06-08 09:45:20|26723.02|26723.02|26723.02|26723.02|26723.02|26723.02|26723.02|26723.02|0
1623145540000|2021-06-08 09:45:40|26722.53|26722.53|26722.29|26722.29|26722.53|26722.53|26722.29|26722.29|0
1623145580000|2021-06-08 09:46:20|26721.81|26721.81|26725.83|26725.83|26725.83|26725.83|26721.81|26721.81|0
1623145590000|2021-06-08 09:46:30|26726.31|26726.31|26726.31|26726.31|26726.31|26726.31|26726.31|26726.31|0
1623145600000|2021-06-08 09:46:40|26725.9|26725.9|26725.9|26725.9|26725.9|26725.9|26725.9|26725.9|0
1623145610000|2021-06-08 09:46:50|26732.97|26732.97|26736.51|26736.51|26736.51|26736.51|26732.97|26732.97|0
1623145620000|2021-06-08 09:47:00|26732.97|26732.97|26732.97|26732.97|26732.97|26732.97|26732.97|26732.97|0
1623145630000|2021-06-08 09:47:10|26736.51|26736.51|26736.51|26736.51|26736.51|26736.51|26736.51|26736.51|0
1623145740000|2021-06-08 09:49:00|26740.04|26740.04|26743.58|26743.58|26743.58|26743.58|26740.04|26740.04|0
1623145770000|2021-06-08 09:49:30|26747.11|26747.11|26747.11|26747.11|26747.11|26747.11|26747.11|26747.11|0
1623145840000|2021-06-08 09:50:40|26747.52|26747.52|26747.52|26747.52|26747.52|26747.52|26747.52|26747.52|0
1623145920000|2021-06-08 09:52:00|26740.45|26740.45|26740.45|26740.45|26740.45|26740.45|26740.45|26740.45|0
1623145980000|2021-06-08 09:53:00|26743.99|26743.99|26743.99|26743.99|26743.99|26743.99|26743.99|26743.99|0
1623146010000|2021-06-08 09:53:30|26747.52|26747.52|26749.32|26749.32|26749.32|26749.32|26747.52|26747.52|0
1623146040000|2021-06-08 09:54:00|26756.39|26756.39|26756.39|26756.39|26756.39|26756.39|26756.39|26756.39|0
1623146050000|2021-06-08 09:54:10|26763.46|26763.46|26763.46|26763.46|26763.46|26763.46|26763.46|26763.46|0
1623146080000|2021-06-08 09:54:40|26763.95|26763.95|26764.19|26764.19|26764.19|26764.19|26763.95|26763.95|0
1623146100000|2021-06-08 09:55:00|26764.79|26764.79|26768.92|26768.92|26768.92|26768.92|26764.79|26764.79|0
1623146120000|2021-06-08 09:55:20|26772.46|26772.46|26768.92|26768.92|26772.46|26772.46|26768.92|26768.92|0
1623146130000|2021-06-08 09:55:30|26765.39|26765.39|26765.39|26765.39|26765.39|26765.39|26765.39|26765.39|0
1623146140000|2021-06-08 09:55:40|26761.85|26761.85|26761.85|26761.85|26761.85|26761.85|26761.85|26761.85|0
1623146150000|2021-06-08 09:55:50|26751.25|26751.25|26751.25|26751.25|26751.25|26751.25|26751.25|26751.25|0
1623146160000|2021-06-08 09:56:00|26754.78|26754.78|26758.32|26758.32|26758.32|26758.32|26754.78|26754.78|0
1623146240000|2021-06-08 09:57:20|26765.39|26765.39|26758.32|26758.32|26765.39|26765.39|26758.32|26758.32|0
1623146310000|2021-06-08 09:58:30|26768.92|26768.92|26770.13|26770.13|26770.73|26770.73|26768.92|26768.92|0
1623146320000|2021-06-08 09:58:40|26769.52|26769.52|26769.52|26769.52|26769.52|26769.52|26769.52|26769.52|0
1623146400000|2021-06-08 10:00:00|26770.73|26770.73|26770.73|26770.73|26770.73|26770.73|26770.73|26770.73|0
1623146440000|2021-06-08 10:00:40|26767.19|26767.19|26767.19|26767.19|26767.19|26767.19|26767.19|26767.19|0
1623146490000|2021-06-08 10:01:30|26767.6|26767.6|26767.6|26767.6|26767.6|26767.6|26767.6|26767.6|0
1623146590000|2021-06-08 10:03:10|26766.88|26766.88|26766.88|26766.88|26766.88|26766.88|26766.88|26766.88|0
1623146660000|2021-06-08 10:04:20|26767.48|26767.48|26771.01|26771.01|26774.55|26774.55|26767.48|26767.48|0
1623146670000|2021-06-08 10:04:30|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|0
1623146680000|2021-06-08 10:04:40|26771.01|26771.01|26771.01|26771.01|26771.01|26771.01|26771.01|26771.01|0
1623146720000|2021-06-08 10:05:20|26760.41|26760.41|26760.41|26760.41|26760.41|26760.41|26760.41|26760.41|0
1623146730000|2021-06-08 10:05:30|26756.87|26756.87|26756.87|26756.87|26756.87|26756.87|26756.87|26756.87|0
1623146750000|2021-06-08 10:05:50|26753.34|26753.34|26753.34|26753.34|26753.34|26753.34|26753.34|26753.34|0
1623146760000|2021-06-08 10:06:00|26756.87|26756.87|26756.87|26756.87|26760.41|26760.41|26756.87|26756.87|0
1623146770000|2021-06-08 10:06:10|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|0
1623146790000|2021-06-08 10:06:30|26768.08|26768.08|26768.08|26768.08|26768.08|26768.08|26768.08|26768.08|0
1623146800000|2021-06-08 10:06:40|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|0
1623146820000|2021-06-08 10:07:00|26771.01|26771.01|26771.01|26771.01|26771.01|26771.01|26771.01|26771.01|0
1623146910000|2021-06-08 10:08:30|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|26767.48|0
1623146950000|2021-06-08 10:09:10|26768.2|26768.2|26768.2|26768.2|26768.2|26768.2|26768.2|26768.2|0
1623146960000|2021-06-08 10:09:20|26768.44|26768.44|26768.2|26768.2|26768.44|26768.44|26768.2|26768.2|0
1623147010000|2021-06-08 10:10:10|26767.6|26767.6|26767.6|26767.6|26767.6|26767.6|26767.6|26767.6|0
1623147040000|2021-06-08 10:10:40|26767|26767|26767|26767|26767|26767|26767|26767|0
1623147060000|2021-06-08 10:11:00|26774.07|26774.07|26773.83|26773.83|26774.07|26774.07|26773.83|26773.83|0
1623147090000|2021-06-08 10:11:30|26777.36|26777.36|26777.36|26777.36|26777.36|26777.36|26777.36|26777.36|0
1623147120000|2021-06-08 10:12:00|26780.9|26780.9|26784.43|26784.43|26784.43|26784.43|26780.9|26780.9|0
1623147130000|2021-06-08 10:12:10|26783.83|26783.83|26783.83|26783.83|26783.83|26783.83|26783.83|26783.83|0
1623147150000|2021-06-08 10:12:30|26787.37|26787.37|26787.37|26787.37|26787.37|26787.37|26787.37|26787.37|0
1623147240000|2021-06-08 10:14:00|26790.9|26790.9|26787.37|26787.37|26790.9|26790.9|26787.37|26787.37|0
1623147260000|2021-06-08 10:14:20|26790.9|26790.9|26790.9|26790.9|26790.9|26790.9|26790.9|26790.9|0
1623147280000|2021-06-08 10:14:40|26791.5|26791.5|26792.11|26792.11|26792.11|26792.11|26791.5|26791.5|0
1623147300000|2021-06-08 10:15:00|26806.25|26806.25|26799.18|26799.18|26806.25|26806.25|26799.18|26799.18|0
1623147310000|2021-06-08 10:15:10|26795.04|26795.04|26795.04|26795.04|26795.04|26795.04|26795.04|26795.04|0
1623147320000|2021-06-08 10:15:20|26791.5|26791.5|26787.97|26787.97|26791.5|26791.5|26787.97|26787.97|0
1623147340000|2021-06-08 10:15:40|26787.73|26787.73|26777.12|26777.12|26787.73|26787.73|26777.12|26777.12|0
1623147350000|2021-06-08 10:15:50|26773.59|26773.59|26772.99|26772.99|26773.59|26773.59|26772.99|26772.99|0
1623147360000|2021-06-08 10:16:00|26769.45|26769.45|26760.55|26760.55|26769.45|26769.45|26760.55|26760.55|0
1623147370000|2021-06-08 10:16:10|26757.02|26757.02|26749.95|26749.95|26757.02|26757.02|26749.95|26749.95|0
1623147380000|2021-06-08 10:16:20|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|26749.54|0
1623147400000|2021-06-08 10:16:40|26749.05|26749.05|26749.05|26749.05|26749.05|26749.05|26749.05|26749.05|0
1623147410000|2021-06-08 10:16:50|26759.66|26759.66|26763.19|26763.19|26763.19|26763.19|26759.66|26759.66|0
1623147420000|2021-06-08 10:17:00|26763.6|26763.6|26763.6|26763.6|26763.6|26763.6|26763.6|26763.6|0
1623147430000|2021-06-08 10:17:10|26760.07|26760.07|26756.12|26756.12|26760.07|26760.07|26756.12|26756.12|0
1623147450000|2021-06-08 10:17:30|26763.19|26763.19|26763.19|26763.19|26763.19|26763.19|26763.19|26763.19|0
1623147560000|2021-06-08 10:19:20|26766.73|26766.73|26766.73|26766.73|26766.73|26766.73|26766.73|26766.73|0
1623147620000|2021-06-08 10:20:20|26759.66|26759.66|26752.59|26752.59|26759.66|26759.66|26752.59|26752.59|0
1623147670000|2021-06-08 10:21:10|26756.12|26756.12|26756.12|26756.12|26756.12|26756.12|26756.12|26756.12|0
1623147680000|2021-06-08 10:21:20|26752.59|26752.59|26752.59|26752.59|26752.59|26752.59|26752.59|26752.59|0
1623147830000|2021-06-08 10:23:50|26745.52|26745.52|26745.52|26745.52|26745.52|26745.52|26745.52|26745.52|0
1623147910000|2021-06-08 10:25:10|26756.12|26756.12|26756.12|26756.12|26756.12|26756.12|26756.12|26756.12|0
1623147930000|2021-06-08 10:25:30|26752.59|26752.59|26744.32|26744.32|26752.59|26752.59|26744.32|26744.32|0
1623147970000|2021-06-08 10:26:10|26744.92|26744.92|26751.99|26751.99|26751.99|26751.99|26744.92|26744.92|0
1623148000000|2021-06-08 10:26:40|26751.75|26751.75|26751.75|26751.75|26751.75|26751.75|26751.75|26751.75|0
1623148030000|2021-06-08 10:27:10|26755.28|26755.28|26751.75|26751.75|26755.28|26755.28|26751.75|26751.75|0
1623148040000|2021-06-08 10:27:20|26748.21|26748.21|26748.21|26748.21|26748.21|26748.21|26748.21|26748.21|0
1623148100000|2021-06-08 10:28:20|26748.62|26748.62|26748.62|26748.62|26748.62|26748.62|26748.62|26748.62|0
1623148200000|2021-06-08 10:30:00|26745.09|26745.09|26745.09|26745.09|26745.09|26745.09|26745.09|26745.09|0
1623148290000|2021-06-08 10:31:30|26752.16|26752.16|26752.16|26752.16|26752.16|26752.16|26752.16|26752.16|0
1623148340000|2021-06-08 10:32:20|26757.3|26757.3|26757.3|26757.3|26757.3|26757.3|26757.3|26757.3|0
1623148350000|2021-06-08 10:32:30|26750.23|26750.23|26750.23|26750.23|26750.23|26750.23|26750.23|26750.23|0
1623148380000|2021-06-08 10:33:00|26746.7|26746.7|26746.7|26746.7|26746.7|26746.7|26746.7|26746.7|0
1623148450000|2021-06-08 10:34:10|26750.23|26750.23|26750.23|26750.23|26750.23|26750.23|26750.23|26750.23|0
1623148490000|2021-06-08 10:34:50|26753.77|26753.77|26753.77|26753.77|26753.77|26753.77|26753.77|26753.77|0
1623148520000|2021-06-08 10:35:20|26757.3|26757.3|26756.7|26756.7|26757.3|26757.3|26756.7|26756.7|0
1623148610000|2021-06-08 10:36:50|26757.3|26757.3|26757.3|26757.3|26757.3|26757.3|26757.3|26757.3|0
1623148670000|2021-06-08 10:37:50|26774.98|26774.98|26771.44|26771.44|26774.98|26774.98|26771.44|26771.44|0
1623148680000|2021-06-08 10:38:00|26778.51|26778.51|26778.51|26778.51|26778.51|26778.51|26778.51|26778.51|0
1623148780000|2021-06-08 10:39:40|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|0
1623148790000|2021-06-08 10:39:50|26796.19|26796.19|26796.19|26796.19|26796.19|26796.19|26796.19|26796.19|0
1623148800000|2021-06-08 10:40:00|26792.65|26792.65|26792.65|26792.65|26792.65|26792.65|26792.65|26792.65|0
1623148870000|2021-06-08 10:41:10|26793.25|26793.25|26793.25|26793.25|26793.25|26793.25|26793.25|26793.25|0
1623148880000|2021-06-08 10:41:20|26792.65|26792.65|26792.65|26792.65|26792.65|26792.65|26792.65|26792.65|0
1623148900000|2021-06-08 10:41:40|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|0
1623148910000|2021-06-08 10:41:50|26792.65|26792.65|26796.19|26796.19|26799.72|26799.72|26792.65|26792.65|0
1623148930000|2021-06-08 10:42:10|26799.72|26799.72|26799.72|26799.72|26799.72|26799.72|26799.72|26799.72|0
1623148950000|2021-06-08 10:42:30|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|26806.79|0
1623148960000|2021-06-08 10:42:40|26807.39|26807.39|26807.39|26807.39|26807.39|26807.39|26807.39|26807.39|0
1623148990000|2021-06-08 10:43:10|26810.93|26810.93|26810.93|26810.93|26810.93|26810.93|26810.93|26810.93|0
1623149040000|2021-06-08 10:44:00|26807.39|26807.39|26807.39|26807.39|26807.39|26807.39|26807.39|26807.39|0
1623149100000|2021-06-08 10:45:00|26803.86|26803.86|26803.86|26803.86|26803.86|26803.86|26803.86|26803.86|0
1623149120000|2021-06-08 10:45:20|26800.32|26800.32|26800.32|26800.32|26800.32|26800.32|26800.32|26800.32|0
1623149130000|2021-06-08 10:45:30|26796.79|26796.79|26796.79|26796.79|26796.79|26796.79|26796.79|26796.79|0
1623149180000|2021-06-08 10:46:20|26797.03|26797.03|26789.96|26789.96|26797.03|26797.03|26789.96|26789.96|0
1623149240000|2021-06-08 10:47:20|26793.5|26793.5|26793.5|26793.5|26793.5|26793.5|26793.5|26793.5|0
1623149320000|2021-06-08 10:48:40|26786.43|26786.43|26786.43|26786.43|26786.43|26786.43|26786.43|26786.43|0
1623149340000|2021-06-08 10:49:00|26793.5|26793.5|26793.5|26793.5|26793.5|26793.5|26793.5|26793.5|0
1623149400000|2021-06-08 10:50:00|26794.1|26794.1|26793.85|26793.85|26794.1|26794.1|26793.85|26793.85|0
1623149410000|2021-06-08 10:50:10|26794.1|26794.1|26794.1|26794.1|26794.1|26794.1|26794.1|26794.1|0
1623149450000|2021-06-08 10:50:50|26794.34|26794.34|26794.34|26794.34|26794.34|26794.34|26794.34|26794.34|0
1623149460000|2021-06-08 10:51:00|26794.75|26794.75|26794.75|26794.75|26794.75|26794.75|26794.75|26794.75|0
1623149500000|2021-06-08 10:51:40|26795.16|26795.16|26795.16|26795.16|26795.16|26795.16|26795.16|26795.16|0
1623149510000|2021-06-08 10:51:50|26802.23|26802.23|26802.23|26802.23|26802.23|26802.23|26802.23|26802.23|0
1623149530000|2021-06-08 10:52:10|26798.69|26798.69|26798.69|26798.69|26798.69|26798.69|26798.69|26798.69|0
1623149570000|2021-06-08 10:52:50|26809.3|26809.3|26809.3|26809.3|26809.3|26809.3|26809.3|26809.3|0
1623149610000|2021-06-08 10:53:30|26812.83|26812.83|26812.83|26812.83|26812.83|26812.83|26812.83|26812.83|0
1623149640000|2021-06-08 10:54:00|26813.07|26813.07|26813.07|26813.07|26813.07|26813.07|26813.07|26813.07|0
1623149720000|2021-06-08 10:55:20|26809.54|26809.54|26809.54|26809.54|26809.54|26809.54|26809.54|26809.54|0
1623149750000|2021-06-08 10:55:50|26810.74|26810.74|26810.74|26810.74|26810.74|26810.74|26810.74|26810.74|0
1623149790000|2021-06-08 10:56:30|26814.28|26814.28|26814.28|26814.28|26814.28|26814.28|26814.28|26814.28|0
1623149800000|2021-06-08 10:56:40|26810.74|26810.74|26810.74|26810.74|26810.74|26810.74|26810.74|26810.74|0
1623149820000|2021-06-08 10:57:00|26811.34|26811.34|26811.34|26811.34|26811.34|26811.34|26811.34|26811.34|0
1623149830000|2021-06-08 10:57:10|26818.41|26818.41|26818.41|26818.41|26818.41|26818.41|26818.41|26818.41|0
1623149840000|2021-06-08 10:57:20|26817.81|26817.81|26817.81|26817.81|26817.81|26817.81|26817.81|26817.81|0
1623149920000|2021-06-08 10:58:40|26818.22|26818.22|26818.22|26818.22|26818.22|26818.22|26818.22|26818.22|0
1623149980000|2021-06-08 10:59:40|26814.69|26814.69|26814.69|26814.69|26814.69|26814.69|26814.69|26814.69|0
1623150000000|2021-06-08 11:00:00|26815.1|26815.1|26811.56|26811.56|26815.1|26815.1|26811.56|26811.56|0
1623150020000|2021-06-08 11:00:20|26810.74|26810.74|26811.15|26811.15|26811.15|26811.15|26810.74|26810.74|0
1623150100000|2021-06-08 11:01:40|26811.75|26811.75|26811.75|26811.75|26811.75|26811.75|26811.75|26811.75|0
1623150170000|2021-06-08 11:02:50|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|0
1623150200000|2021-06-08 11:03:20|26815.04|26815.04|26815.04|26815.04|26815.04|26815.04|26815.04|26815.04|0
1623150210000|2021-06-08 11:03:30|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|0
1623150250000|2021-06-08 11:04:10|26818.82|26818.82|26818.82|26818.82|26818.82|26818.82|26818.82|26818.82|0
1623150290000|2021-06-08 11:04:50|26822.36|26822.36|26822.36|26822.36|26822.36|26822.36|26822.36|26822.36|0
1623150320000|2021-06-08 11:05:20|26825.89|26825.89|26829.43|26829.43|26829.43|26829.43|26825.89|26825.89|0
1623150330000|2021-06-08 11:05:30|26825.89|26825.89|26825.89|26825.89|26825.89|26825.89|26825.89|26825.89|0
1623150340000|2021-06-08 11:05:40|26822.36|26822.36|26822.36|26822.36|26822.36|26822.36|26822.36|26822.36|0
1623150350000|2021-06-08 11:05:50|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|26815.29|0
1623150400000|2021-06-08 11:06:40|26822.36|26822.36|26819.3|26819.3|26822.36|26822.36|26818.82|26818.82|0
1623150460000|2021-06-08 11:07:40|26815.77|26815.77|26815.77|26815.77|26815.77|26815.77|26815.77|26815.77|0
1623150480000|2021-06-08 11:08:00|26815.53|26815.53|26816.01|26816.01|26816.01|26816.01|26815.53|26815.53|0
1623150490000|2021-06-08 11:08:10|26812.48|26812.48|26812.48|26812.48|26812.48|26812.48|26812.48|26812.48|0
1623150500000|2021-06-08 11:08:20|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|0
1623150690000|2021-06-08 11:11:30|26819.79|26819.79|26819.79|26819.79|26819.79|26819.79|26819.79|26819.79|0
1623150700000|2021-06-08 11:11:40|26823.32|26823.32|26823.32|26823.32|26823.32|26823.32|26823.32|26823.32|0
1623150730000|2021-06-08 11:12:10|26823.8|26823.8|26820.03|26820.03|26823.8|26823.8|26820.03|26820.03|0
1623150800000|2021-06-08 11:13:20|26820.63|26820.63|26820.63|26820.63|26820.63|26820.63|26820.63|26820.63|0
1623150820000|2021-06-08 11:13:40|26821.23|26821.23|26821.23|26821.23|26821.23|26821.23|26821.23|26821.23|0
1623150850000|2021-06-08 11:14:10|26824.76|26824.76|26824.76|26824.76|26824.76|26824.76|26824.76|26824.76|0
1623150890000|2021-06-08 11:14:50|26828.3|26828.3|26831.83|26831.83|26831.83|26831.83|26828.3|26828.3|0
1623150900000|2021-06-08 11:15:00|26832.24|26832.24|26832.84|26832.84|26832.84|26832.84|26832.24|26832.24|0
1623150910000|2021-06-08 11:15:10|26836.38|26836.38|26836.38|26836.38|26836.38|26836.38|26836.38|26836.38|0
1623150940000|2021-06-08 11:15:40|26832.84|26832.84|26832.84|26832.84|26832.84|26832.84|26832.84|26832.84|0
1623150960000|2021-06-08 11:16:00|26829.31|26829.31|26829.31|26829.31|26829.31|26829.31|26829.31|26829.31|0
1623151010000|2021-06-08 11:16:50|26828.83|26828.83|26829.07|26829.07|26829.07|26829.07|26828.83|26828.83|0
1623151020000|2021-06-08 11:17:00|26828.83|26828.83|26828.83|26828.83|26828.83|26828.83|26828.83|26828.83|0
1623151040000|2021-06-08 11:17:20|26835.9|26835.9|26835.9|26835.9|26835.9|26835.9|26835.9|26835.9|0
1623151050000|2021-06-08 11:17:30|26832.36|26832.36|26832.36|26832.36|26832.36|26832.36|26832.36|26832.36|0
1623151140000|2021-06-08 11:19:00|26828.83|26828.83|26829.31|26829.31|26829.31|26829.31|26828.83|26828.83|0
1623151170000|2021-06-08 11:19:30|26829.91|26829.91|26829.91|26829.91|26829.91|26829.91|26829.91|26829.91|0
1623151190000|2021-06-08 11:19:50|26829.31|26829.31|26829.31|26829.31|26829.31|26829.31|26829.31|26829.31|0
1623151200000|2021-06-08 11:20:00|26832.84|26832.84|26832.84|26832.84|26832.84|26832.84|26832.84|26832.84|0
1623151210000|2021-06-08 11:20:10|26829.31|26829.31|26829.31|26829.31|26829.31|26829.31|26829.31|26829.31|0
1623151270000|2021-06-08 11:21:10|26825.77|26825.77|26825.77|26825.77|26825.77|26825.77|26825.77|26825.77|0
1623151280000|2021-06-08 11:21:20|26825.53|26825.53|26825.53|26825.53|26825.53|26825.53|26825.53|26825.53|0
1623151430000|2021-06-08 11:23:50|26825.94|26825.94|26829.48|26829.48|26829.48|26829.48|26825.94|26825.94|0
1623151490000|2021-06-08 11:24:50|26833.61|26833.61|26833.61|26833.61|26833.61|26833.61|26833.61|26833.61|0
1623151590000|2021-06-08 11:26:30|26830.08|26830.08|26830.08|26830.08|26830.08|26830.08|26830.08|26830.08|0
1623151610000|2021-06-08 11:26:50|26826.54|26826.54|26826.54|26826.54|26826.54|26826.54|26826.54|26826.54|0
1623151650000|2021-06-08 11:27:30|26826.3|26826.3|26826.3|26826.3|26826.3|26826.3|26826.3|26826.3|0
1623151660000|2021-06-08 11:27:40|26826.9|26826.9|26826.9|26826.9|26826.9|26826.9|26826.9|26826.9|0
1623151670000|2021-06-08 11:27:50|26826.66|26826.66|26826.66|26826.66|26826.66|26826.66|26826.66|26826.66|0
1623151730000|2021-06-08 11:28:50|26826.9|26826.9|26827.14|26827.14|26827.14|26827.14|26826.9|26826.9|0
1623151740000|2021-06-08 11:29:00|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|0
1623151750000|2021-06-08 11:29:10|26834.21|26834.21|26834.21|26834.21|26834.21|26834.21|26834.21|26834.21|0
1623151770000|2021-06-08 11:29:30|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|26830.68|0
1623151830000|2021-06-08 11:30:30|26841.28|26841.28|26841.28|26841.28|26841.28|26841.28|26841.28|26841.28|0
1623151900000|2021-06-08 11:31:40|26841.89|26841.89|26841.89|26841.89|26841.89|26841.89|26841.89|26841.89|0
1623151950000|2021-06-08 11:32:30|26838.35|26838.35|26838.35|26838.35|26838.35|26838.35|26838.35|26838.35|0
1623152010000|2021-06-08 11:33:30|26837.75|26837.75|26837.75|26837.75|26837.75|26837.75|26837.75|26837.75|0
1623152110000|2021-06-08 11:35:10|26837.51|26837.51|26838.23|26838.23|26838.23|26838.23|26837.51|26837.51|0
1623152120000|2021-06-08 11:35:20|26837.75|26837.75|26837.75|26837.75|26837.75|26837.75|26837.75|26837.75|0
1623152130000|2021-06-08 11:35:30|26838.47|26838.47|26838.47|26838.47|26838.47|26838.47|26837.75|26837.75|0
1623152140000|2021-06-08 11:35:40|26838.23|26838.23|26838.23|26838.23|26838.23|26838.23|26838.23|26838.23|0
1623152160000|2021-06-08 11:36:00|26845.3|26845.3|26845.3|26845.3|26845.3|26845.3|26845.3|26845.3|0
1623152170000|2021-06-08 11:36:10|26848.84|26848.84|26848.84|26848.84|26848.84|26848.84|26848.84|26848.84|0
1623152190000|2021-06-08 11:36:30|26852.37|26852.37|26859.44|26859.44|26859.44|26859.44|26852.37|26852.37|0
1623152210000|2021-06-08 11:36:50|26859.2|26859.2|26859.2|26859.2|26859.2|26859.2|26859.2|26859.2|0
1623152240000|2021-06-08 11:37:20|26858.96|26858.96|26858.96|26858.96|26858.96|26858.96|26858.96|26858.96|0
1623152270000|2021-06-08 11:37:50|26858.24|26858.24|26858.72|26858.72|26858.72|26858.72|26858.24|26858.24|0
1623152280000|2021-06-08 11:38:00|26862.25|26862.25|26862.25|26862.25|26862.25|26862.25|26862.25|26862.25|0
1623152290000|2021-06-08 11:38:10|26865.79|26865.79|26865.79|26865.79|26865.79|26865.79|26865.79|26865.79|0
1623152300000|2021-06-08 11:38:20|26869.32|26869.32|26869.32|26869.32|26869.32|26869.32|26869.32|26869.32|0
1623152330000|2021-06-08 11:38:50|26872.86|26872.86|26872.86|26872.86|26872.86|26872.86|26872.86|26872.86|0
1623152350000|2021-06-08 11:39:10|26869.32|26869.32|26865.79|26865.79|26869.32|26869.32|26865.79|26865.79|0
1623152380000|2021-06-08 11:39:40|26865.31|26865.31|26865.31|26865.31|26865.31|26865.31|26865.31|26865.31|0
1623152440000|2021-06-08 11:40:40|26866.27|26866.27|26866.27|26866.27|26866.27|26866.27|26866.27|26866.27|0
1623152460000|2021-06-08 11:41:00|26862.74|26862.74|26862.74|26862.74|26862.74|26862.74|26862.74|26862.74|0
1623152480000|2021-06-08 11:41:20|26859.2|26859.2|26859.2|26859.2|26859.2|26859.2|26859.2|26859.2|0
1623152520000|2021-06-08 11:42:00|26858.6|26858.6|26858.6|26858.6|26858.6|26858.6|26858.6|26858.6|0
1623152540000|2021-06-08 11:42:20|26862.14|26862.14|26862.14|26862.14|26862.14|26862.14|26862.14|26862.14|0
1623152560000|2021-06-08 11:42:40|26858.6|26858.6|26858.6|26858.6|26858.6|26858.6|26858.6|26858.6|0
1623152570000|2021-06-08 11:42:50|26862.14|26862.14|26862.14|26862.14|26862.14|26862.14|26862.14|26862.14|0
1623152580000|2021-06-08 11:43:00|26861.54|26861.54|26861.54|26861.54|26861.54|26861.54|26861.54|26861.54|0
1623152590000|2021-06-08 11:43:10|26861.13|26861.13|26861.13|26861.13|26861.13|26861.13|26861.13|26861.13|0
1623152630000|2021-06-08 11:43:50|26860.64|26860.64|26864.66|26864.66|26864.66|26864.66|26860.64|26860.64|0
1623152640000|2021-06-08 11:44:00|26865.26|26865.26|26865.26|26865.26|26865.26|26865.26|26865.26|26865.26|0
1623152670000|2021-06-08 11:44:30|26861.73|26861.73|26861.73|26861.73|26861.73|26861.73|26861.73|26861.73|0
1623152690000|2021-06-08 11:44:50|26865.26|26865.26|26865.26|26865.26|26865.26|26865.26|26865.26|26865.26|0
1623152740000|2021-06-08 11:45:40|26865.02|26865.02|26865.02|26865.02|26865.02|26865.02|26865.02|26865.02|0
1623152760000|2021-06-08 11:46:00|26857.95|26857.95|26857.95|26857.95|26857.95|26857.95|26857.95|26857.95|0
1623152770000|2021-06-08 11:46:10|26861.48|26861.48|26861.48|26861.48|26861.48|26861.48|26861.48|26861.48|0
1623152780000|2021-06-08 11:46:20|26865.02|26865.02|26865.02|26865.02|26865.02|26865.02|26865.02|26865.02|0
1623152870000|2021-06-08 11:47:50|26872.09|26872.09|26872.09|26872.09|26872.09|26872.09|26872.09|26872.09|0
1623152920000|2021-06-08 11:48:40|26875.63|26875.63|26875.63|26875.63|26875.63|26875.63|26875.63|26875.63|0
1623152970000|2021-06-08 11:49:30|26872.09|26872.09|26872.09|26872.09|26872.09|26872.09|26872.09|26872.09|0
1623152980000|2021-06-08 11:49:40|26868.55|26868.55|26868.55|26868.55|26868.55|26868.55|26868.55|26868.55|0
1623153000000|2021-06-08 11:50:00|26869.16|26869.16|26872.69|26872.69|26872.69|26872.69|26865.62|26865.62|0
1623153010000|2021-06-08 11:50:10|26876.23|26876.23|26879.76|26879.76|26879.76|26879.76|26876.23|26876.23|0
1623153020000|2021-06-08 11:50:20|26883.3|26883.3|26883.3|26883.3|26883.3|26883.3|26883.3|26883.3|0
1623153030000|2021-06-08 11:50:30|26876.23|26876.23|26879.76|26879.76|26879.76|26879.76|26876.23|26876.23|0
1623153040000|2021-06-08 11:50:40|26872.69|26872.69|26879.76|26879.76|26879.76|26879.76|26872.69|26872.69|0
1623153060000|2021-06-08 11:51:00|26883.3|26883.3|26883.3|26883.3|26883.3|26883.3|26883.3|26883.3|0
1623153090000|2021-06-08 11:51:30|26886.83|26886.83|26883.3|26883.3|26886.83|26886.83|26883.3|26883.3|0
1623153180000|2021-06-08 11:53:00|26886.83|26886.83|26879.76|26879.76|26886.83|26886.83|26879.76|26879.76|0
1623153210000|2021-06-08 11:53:30|26879.04|26879.04|26879.04|26879.04|26879.04|26879.04|26879.04|26879.04|0
1623153220000|2021-06-08 11:53:40|26875.5|26875.5|26871.97|26871.97|26875.5|26875.5|26871.97|26871.97|0
1623153230000|2021-06-08 11:53:50|26871.37|26871.37|26871.37|26871.37|26871.37|26871.37|26871.37|26871.37|0
1623153260000|2021-06-08 11:54:20|26874.9|26874.9|26874.9|26874.9|26874.9|26874.9|26874.9|26874.9|0
1623153270000|2021-06-08 11:54:30|26875.14|26875.14|26875.14|26875.14|26875.14|26875.14|26875.14|26875.14|0
1623153280000|2021-06-08 11:54:40|26878.68|26878.68|26878.68|26878.68|26878.68|26878.68|26878.68|26878.68|0
1623153290000|2021-06-08 11:54:50|26885.75|26885.75|26892.82|26892.82|26892.82|26892.82|26885.75|26885.75|0
1623153300000|2021-06-08 11:55:00|26893.23|26893.23|26893.23|26893.23|26893.23|26893.23|26893.23|26893.23|0
1623153330000|2021-06-08 11:55:30|26892.99|26892.99|26893.59|26893.59|26893.59|26893.59|26892.99|26892.99|0
1623153370000|2021-06-08 11:56:10|26893.83|26893.83|26893.83|26893.83|26893.83|26893.83|26893.83|26893.83|0
1623153380000|2021-06-08 11:56:20|26897.36|26897.36|26897.96|26897.96|26897.96|26897.96|26897.36|26897.36|0
1623153390000|2021-06-08 11:56:30|26898.21|26898.21|26898.45|26898.45|26898.45|26898.45|26898.21|26898.21|0
1623153400000|2021-06-08 11:56:40|26891.38|26891.38|26891.38|26891.38|26891.38|26891.38|26891.38|26891.38|0
1623153410000|2021-06-08 11:56:50|26891.62|26891.62|26891.62|26891.62|26891.62|26891.62|26891.62|26891.62|0
1623153550000|2021-06-08 11:59:10|26892.22|26892.22|26892.22|26892.22|26892.22|26892.22|26892.22|26892.22|0
1623153560000|2021-06-08 11:59:20|26895.75|26895.75|26895.75|26895.75|26895.75|26895.75|26895.75|26895.75|0
1623153600000|2021-06-08 12:00:00|26896.35|26896.35|26896.35|26896.35|26896.35|26896.35|26896.35|26896.35|0
1623153620000|2021-06-08 12:00:20|26899.89|26899.89|26903.42|26903.42|26903.42|26903.42|26899.89|26899.89|0
1623153630000|2021-06-08 12:00:30|26899.89|26899.89|26899.89|26899.89|26899.89|26899.89|26899.89|26899.89|0
1623153640000|2021-06-08 12:00:40|26903.42|26903.42|26899.89|26899.89|26903.42|26903.42|26899.89|26899.89|0
1623153720000|2021-06-08 12:02:00|26903.42|26903.42|26903.42|26903.42|26903.42|26903.42|26903.42|26903.42|0
1623153740000|2021-06-08 12:02:20|26906.96|26906.96|26906.96|26906.96|26906.96|26906.96|26906.96|26906.96|0
1623153790000|2021-06-08 12:03:10|26906.55|26906.55|26906.55|26906.55|26906.55|26906.55|26906.55|26906.55|0
1623153820000|2021-06-08 12:03:40|26905.95|26905.95|26905.95|26905.95|26905.95|26905.95|26905.95|26905.95|0
1623153920000|2021-06-08 12:05:20|26902.41|26902.41|26905.95|26905.95|26905.95|26905.95|26902.41|26902.41|0
1623153960000|2021-06-08 12:06:00|26906.55|26906.55|26906.55|26906.55|26906.55|26906.55|26906.55|26906.55|0
1623153970000|2021-06-08 12:06:10|26910.08|26910.08|26913.62|26913.62|26913.62|26913.62|26910.08|26910.08|0
1623153990000|2021-06-08 12:06:30|26910.08|26910.08|26910.08|26910.08|26910.33|26910.33|26910.08|26910.08|0
1623154000000|2021-06-08 12:06:40|26910.49|26910.49|26910.49|26910.49|26910.49|26910.49|26910.49|26910.49|0
1623154010000|2021-06-08 12:06:50|26910.98|26910.98|26910.49|26910.49|26910.98|26910.98|26910.49|26910.49|0
1623154020000|2021-06-08 12:07:00|26909.89|26909.89|26909.89|26909.89|26909.89|26909.89|26909.89|26909.89|0
1623154040000|2021-06-08 12:07:20|26910.14|26910.14|26910.62|26910.62|26910.62|26910.62|26910.14|26910.14|0
1623154050000|2021-06-08 12:07:30|26910.86|26910.86|26912.31|26912.31|26912.31|26912.31|26910.86|26910.86|0
1623154060000|2021-06-08 12:07:40|26913.03|26913.03|26912.79|26912.79|26913.03|26913.03|26912.79|26912.79|0
1623154070000|2021-06-08 12:07:50|26913.03|26913.03|26912.55|26912.55|26913.03|26913.03|26912.55|26912.55|0
1623154130000|2021-06-08 12:08:50|26912.96|26912.96|26913.37|26913.37|26913.37|26913.37|26912.96|26912.96|0
1623154160000|2021-06-08 12:09:20|26913.97|26913.97|26913.97|26913.97|26913.97|26913.97|26913.97|26913.97|0
1623154170000|2021-06-08 12:09:30|26913.49|26913.49|26913.49|26913.49|26913.49|26913.49|26913.49|26913.49|0
1623154200000|2021-06-08 12:10:00|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|0
1623154210000|2021-06-08 12:10:10|26911.07|26911.07|26903.11|26903.11|26911.07|26911.07|26903.11|26903.11|0
1623154220000|2021-06-08 12:10:20|26903.35|26903.35|26903.35|26903.35|26903.35|26903.35|26903.35|26903.35|0
1623154260000|2021-06-08 12:11:00|26903.83|26903.83|26904.56|26904.56|26904.56|26904.56|26903.83|26903.83|0
1623154300000|2021-06-08 12:11:40|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|26903.83|0
1623154390000|2021-06-08 12:13:10|26900.3|26900.3|26900.3|26900.3|26900.3|26900.3|26900.3|26900.3|0
1623154400000|2021-06-08 12:13:20|26896.76|26896.76|26896.76|26896.76|26896.76|26896.76|26896.76|26896.76|0
1623154420000|2021-06-08 12:13:40|26896.35|26896.35|26895.53|26895.53|26896.35|26896.35|26895.53|26895.53|0
1623154430000|2021-06-08 12:13:50|26894.81|26894.81|26894.81|26894.81|26894.81|26894.81|26894.81|26894.81|0
1623154440000|2021-06-08 12:14:00|26894.21|26894.21|26894.21|26894.21|26894.21|26894.21|26893.49|26893.49|0
1623154460000|2021-06-08 12:14:20|26893.97|26893.97|26893.97|26893.97|26893.97|26893.97|26893.97|26893.97|0
1623154470000|2021-06-08 12:14:30|26894.21|26894.21|26894.93|26894.93|26894.93|26894.93|26894.21|26894.21|0
1623154480000|2021-06-08 12:14:40|26895.42|26895.42|26900.2|26900.2|26900.2|26900.2|26895.42|26895.42|0
1623154490000|2021-06-08 12:14:50|26896.67|26896.67|26896.67|26896.67|26896.67|26896.67|26896.67|26896.67|0
1623154530000|2021-06-08 12:15:30|26893.13|26893.13|26893.13|26893.13|26893.13|26893.13|26893.13|26893.13|0
1623154560000|2021-06-08 12:16:00|26892.53|26892.53|26901.21|26901.21|26901.21|26901.21|26892.53|26892.53|0
1623154570000|2021-06-08 12:16:10|26904.75|26904.75|26904.75|26904.75|26904.75|26904.75|26904.75|26904.75|0
1623154610000|2021-06-08 12:16:50|26908.28|26908.28|26908.28|26908.28|26908.28|26908.28|26908.28|26908.28|0
1623154620000|2021-06-08 12:17:00|26911.82|26911.82|26918.29|26918.29|26918.29|26918.29|26911.82|26911.82|0
1623154630000|2021-06-08 12:17:10|26911.22|26911.22|26914.75|26914.75|26914.75|26914.75|26911.22|26911.22|0
1623154640000|2021-06-08 12:17:20|26914.03|26914.03|26914.03|26914.03|26914.03|26914.03|26914.03|26914.03|0
1623154680000|2021-06-08 12:18:00|26910.49|26910.49|26910.49|26910.49|26910.49|26910.49|26910.49|26910.49|0
1623154690000|2021-06-08 12:18:10|26906.96|26906.96|26910.49|26910.49|26910.49|26910.49|26906.96|26906.96|0
1623154710000|2021-06-08 12:18:30|26909.89|26909.89|26910.49|26910.49|26910.49|26910.49|26909.89|26909.89|0
1623154720000|2021-06-08 12:18:40|26911.1|26911.1|26911.7|26911.7|26911.7|26911.7|26911.1|26911.1|0
1623154730000|2021-06-08 12:18:50|26911.1|26911.1|26911.1|26911.1|26911.1|26911.1|26911.1|26911.1|0
1623154750000|2021-06-08 12:19:10|26911.7|26911.7|26911.7|26911.7|26911.7|26911.7|26911.7|26911.7|0
1623154770000|2021-06-08 12:19:30|26915.23|26915.23|26915.23|26915.23|26915.23|26915.23|26915.23|26915.23|0
1623154780000|2021-06-08 12:19:40|26918.77|26918.77|26918.77|26918.77|26918.77|26918.77|26918.77|26918.77|0
1623154790000|2021-06-08 12:19:50|26919.37|26919.37|26919.37|26919.37|26919.37|26919.37|26919.37|26919.37|0
1623154850000|2021-06-08 12:20:50|26919.61|26919.61|26919.61|26919.61|26919.61|26919.61|26919.61|26919.61|0
1623154870000|2021-06-08 12:21:10|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|26923.14|0
1623154880000|2021-06-08 12:21:20|26930.21|26930.21|26930.21|26930.21|26930.21|26930.21|26930.21|26930.21|0
1623154890000|2021-06-08 12:21:30|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|0
1623154910000|2021-06-08 12:21:50|26940.82|26940.82|26948.49|26948.49|26948.49|26948.49|26940.82|26940.82|0
1623154920000|2021-06-08 12:22:00|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|0
1623154930000|2021-06-08 12:22:10|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|0
1623154970000|2021-06-08 12:22:50|26934.76|26934.76|26934.76|26934.76|26934.76|26934.76|26934.76|26934.76|0
1623154980000|2021-06-08 12:23:00|26935.24|26935.24|26935.24|26935.24|26935.24|26935.24|26935.24|26935.24|0
1623154990000|2021-06-08 12:23:10|26942.31|26942.31|26942.31|26942.31|26942.31|26942.31|26942.31|26942.31|0
1623155000000|2021-06-08 12:23:20|26945.85|26945.85|26945.85|26945.85|26945.85|26945.85|26945.85|26945.85|0
1623155080000|2021-06-08 12:24:40|26945.61|26945.61|26945.61|26945.61|26945.61|26945.61|26945.61|26945.61|0
1623155100000|2021-06-08 12:25:00|26938.54|26938.54|26938.54|26938.54|26938.54|26938.54|26938.54|26938.54|0
1623155110000|2021-06-08 12:25:10|26931.47|26931.47|26931.47|26931.47|26931.47|26931.47|26931.47|26931.47|0
1623155120000|2021-06-08 12:25:20|26935|26935|26935|26935|26935|26935|26935|26935|0
1623155130000|2021-06-08 12:25:30|26931.47|26931.47|26931.47|26931.47|26931.47|26931.47|26931.47|26931.47|0
1623155140000|2021-06-08 12:25:40|26930.74|26930.74|26930.74|26930.74|26930.74|26930.74|26930.74|26930.74|0
1623155160000|2021-06-08 12:26:00|26927.21|26927.21|26930.74|26930.74|26930.74|26930.74|26927.21|26927.21|0
1623155170000|2021-06-08 12:26:10|26934.28|26934.28|26937.4|26937.4|26937.81|26937.81|26934.28|26934.28|0
1623155180000|2021-06-08 12:26:20|26944.47|26944.47|26944.47|26944.47|26944.47|26944.47|26944.47|26944.47|0
1623155190000|2021-06-08 12:26:30|26948.01|26948.01|26948.01|26948.01|26948.01|26948.01|26948.01|26948.01|0
1623155220000|2021-06-08 12:27:00|26940.94|26940.94|26940.94|26940.94|26940.94|26940.94|26940.94|26940.94|0
1623155260000|2021-06-08 12:27:40|26941.42|26941.42|26941.18|26941.18|26941.42|26941.42|26941.18|26941.18|0
1623155310000|2021-06-08 12:28:30|26944.71|26944.71|26944.71|26944.71|26944.71|26944.71|26941.18|26941.18|0
1623155320000|2021-06-08 12:28:40|26948.25|26948.25|26948.25|26948.25|26948.25|26948.25|26948.25|26948.25|0
1623155330000|2021-06-08 12:28:50|26944.71|26944.71|26944.71|26944.71|26944.71|26944.71|26944.71|26944.71|0
1623155340000|2021-06-08 12:29:00|26941.18|26941.18|26941.18|26941.18|26941.18|26941.18|26941.18|26941.18|0
1623155350000|2021-06-08 12:29:10|26940.58|26940.58|26940.58|26940.58|26940.58|26940.58|26940.58|26940.58|0
1623155370000|2021-06-08 12:29:30|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|0
1623155400000|2021-06-08 12:30:00|26933.51|26933.51|26929.97|26929.97|26933.51|26933.51|26929.97|26929.97|0
1623155420000|2021-06-08 12:30:20|26930.45|26930.45|26930.45|26930.45|26930.45|26930.45|26930.45|26930.45|0
1623155440000|2021-06-08 12:30:40|26930.04|26930.04|26930.04|26930.04|26930.04|26930.04|26930.04|26930.04|0
1623155510000|2021-06-08 12:31:50|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|0
1623155520000|2021-06-08 12:32:00|26925.91|26925.91|26925.91|26925.91|26925.91|26925.91|26925.91|26925.91|0
1623155530000|2021-06-08 12:32:10|26932.98|26932.98|26932.98|26932.98|26932.98|26932.98|26932.98|26932.98|0
1623155550000|2021-06-08 12:32:30|26936.51|26936.51|26936.51|26936.51|26936.51|26936.51|26936.51|26936.51|0
1623155560000|2021-06-08 12:32:40|26935.31|26935.31|26935.31|26935.31|26935.31|26935.31|26935.31|26935.31|0
1623155590000|2021-06-08 12:33:10|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|0
1623155710000|2021-06-08 12:35:10|26932.38|26932.38|26932.38|26932.38|26932.38|26932.38|26932.38|26932.38|0
1623155790000|2021-06-08 12:36:30|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|0
1623155830000|2021-06-08 12:37:10|26936.51|26936.51|26936.51|26936.51|26936.51|26936.51|26936.51|26936.51|0
1623155880000|2021-06-08 12:38:00|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|26935.91|0
1623155900000|2021-06-08 12:38:20|26928.84|26928.84|26928.84|26928.84|26928.84|26928.84|26928.84|26928.84|0
1623155910000|2021-06-08 12:38:30|26932.38|26932.38|26932.38|26932.38|26932.38|26932.38|26932.38|26932.38|0
1623156050000|2021-06-08 12:40:50|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|26931.65|26931.65|0
1623156090000|2021-06-08 12:41:30|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|0
1623156100000|2021-06-08 12:41:40|26938.97|26938.97|26938.97|26938.97|26938.97|26938.97|26938.97|26938.97|0
1623156110000|2021-06-08 12:41:50|26942.5|26942.5|26942.5|26942.5|26942.5|26942.5|26942.5|26942.5|0
1623156160000|2021-06-08 12:42:40|26943.1|26943.1|26943.1|26943.1|26943.1|26943.1|26943.1|26943.1|0
1623156170000|2021-06-08 12:42:50|26953.71|26953.71|26953.71|26953.71|26953.71|26953.71|26953.71|26953.71|0
1623156200000|2021-06-08 12:43:20|26957.24|26957.24|26957.24|26957.24|26957.24|26957.24|26957.24|26957.24|0
1623156210000|2021-06-08 12:43:30|26953.71|26953.71|26953.71|26953.71|26953.71|26953.71|26953.71|26953.71|0
1623156240000|2021-06-08 12:44:00|26950.17|26950.17|26950.17|26950.17|26950.17|26950.17|26950.17|26950.17|0
1623156270000|2021-06-08 12:44:30|26946.64|26946.64|26950.17|26950.17|26950.17|26950.17|26946.64|26946.64|0
1623156280000|2021-06-08 12:44:40|26953.71|26953.71|26953.71|26953.71|26953.71|26953.71|26953.71|26953.71|0
1623156300000|2021-06-08 12:45:00|26957.24|26957.24|26957.24|26957.24|26957.24|26957.24|26957.24|26957.24|0
1623156360000|2021-06-08 12:46:00|26957|26957|26957.24|26957.24|26957.24|26957.24|26957|26957|0
1623156370000|2021-06-08 12:46:10|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|0
1623156430000|2021-06-08 12:47:10|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|0
1623156440000|2021-06-08 12:47:20|26954.19|26954.19|26954.19|26954.19|26954.19|26954.19|26954.19|26954.19|0
1623156520000|2021-06-08 12:48:40|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|0
1623156540000|2021-06-08 12:49:00|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|0
1623156570000|2021-06-08 12:49:30|26964.79|26964.79|26964.79|26964.79|26964.79|26964.79|26964.79|26964.79|0
1623156660000|2021-06-08 12:51:00|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|0
1623156670000|2021-06-08 12:51:10|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|0
1623156690000|2021-06-08 12:51:30|26954.19|26954.19|26954.19|26954.19|26954.19|26954.19|26954.19|26954.19|0
1623156780000|2021-06-08 12:53:00|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|26957.72|0
1623156790000|2021-06-08 12:53:10|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|26961.26|0
1623156840000|2021-06-08 12:54:00|26964.79|26964.79|26957.72|26957.72|26964.79|26964.79|26957.72|26957.72|0
1623156870000|2021-06-08 12:54:30|26954.19|26954.19|26954.19|26954.19|26954.19|26954.19|26954.19|26954.19|0
1623156890000|2021-06-08 12:54:50|26950.65|26950.65|26950.65|26950.65|26950.65|26950.65|26950.65|26950.65|0
1623156950000|2021-06-08 12:55:50|26954.19|26954.19|26958.93|26958.93|26958.93|26958.93|26954.19|26954.19|0
1623156960000|2021-06-08 12:56:00|26959.53|26959.53|26959.53|26959.53|26959.53|26959.53|26959.53|26959.53|0
1623156970000|2021-06-08 12:56:10|26958.8|26958.8|26958.8|26958.8|26958.8|26958.8|26958.8|26958.8|0
1623156980000|2021-06-08 12:56:20|26959.29|26959.29|26959.29|26959.29|26959.29|26959.29|26959.29|26959.29|0
1623157020000|2021-06-08 12:57:00|26966.36|26966.36|26959.29|26959.29|26966.36|26966.36|26959.29|26959.29|0
1623157050000|2021-06-08 12:57:30|26966.36|26966.36|26966.36|26966.36|26966.36|26966.36|26966.36|26966.36|0
1623157120000|2021-06-08 12:58:40|26962.82|26962.82|26962.82|26962.82|26962.82|26962.82|26962.82|26962.82|0
1623157140000|2021-06-08 12:59:00|26969.89|26969.89|26969.89|26969.89|26969.89|26969.89|26969.89|26969.89|0
1623157160000|2021-06-08 12:59:20|26976.96|26976.96|26976.96|26976.96|26976.96|26976.96|26976.96|26976.96|0
1623157200000|2021-06-08 13:00:00|26980.5|26980.5|26980.5|26980.5|26980.5|26980.5|26980.5|26980.5|0
1623157210000|2021-06-08 13:00:10|26984.03|26984.03|26984.03|26984.03|26987.57|26987.57|26984.03|26984.03|0
1623157220000|2021-06-08 13:00:20|26987.57|26987.57|26991.1|26991.1|26994.64|26994.64|26987.57|26987.57|0
1623157230000|2021-06-08 13:00:30|27001.71|27001.71|27001.71|27001.71|27001.71|27001.71|27001.71|27001.71|0
1623157250000|2021-06-08 13:00:50|27005.24|27005.24|27001.71|27001.71|27005.24|27005.24|27001.71|27001.71|0
1623157260000|2021-06-08 13:01:00|27002.12|27002.12|27002.12|27002.12|27009.19|27009.19|27002.12|27002.12|0
1623157270000|2021-06-08 13:01:10|27005.65|27005.65|27012.72|27012.72|27012.72|27012.72|27005.65|27005.65|0
1623157280000|2021-06-08 13:01:20|27016.26|27016.26|27016.26|27016.26|27016.26|27016.26|27016.26|27016.26|0
1623157310000|2021-06-08 13:01:50|27012.72|27012.72|27016.26|27016.26|27016.26|27016.26|27012.72|27012.72|0
1623157330000|2021-06-08 13:02:10|27019.79|27019.79|27019.79|27019.79|27019.79|27019.79|27019.79|27019.79|0
1623157360000|2021-06-08 13:02:40|27012.72|27012.72|27002.12|27002.12|27012.72|27012.72|27002.12|27002.12|0
1623157370000|2021-06-08 13:02:50|26998.58|26998.58|26998.58|26998.58|26998.58|26998.58|26998.58|26998.58|0
1623157390000|2021-06-08 13:03:10|26995.05|26995.05|26991.51|26991.51|26995.05|26995.05|26991.51|26991.51|0
1623157400000|2021-06-08 13:03:20|26987.98|26987.98|26984.44|26984.44|26987.98|26987.98|26984.44|26984.44|0
1623157470000|2021-06-08 13:04:30|26980.91|26980.91|26980.91|26980.91|26980.91|26980.91|26980.91|26980.91|0
1623157510000|2021-06-08 13:05:10|26977.37|26977.37|26977.37|26977.37|26977.37|26977.37|26977.37|26977.37|0
1623157530000|2021-06-08 13:05:30|26980.91|26980.91|26980.91|26980.91|26980.91|26980.91|26980.91|26980.91|0
1623157570000|2021-06-08 13:06:10|26977.37|26977.37|26973.84|26973.84|26977.37|26977.37|26973.84|26973.84|0
1623157630000|2021-06-08 13:07:10|26977.37|26977.37|26984.44|26984.44|26984.44|26984.44|26977.37|26977.37|0
1623157710000|2021-06-08 13:08:30|26980.91|26980.91|26977.37|26977.37|26980.91|26980.91|26977.37|26977.37|0
1623157770000|2021-06-08 13:09:30|26980.91|26980.91|26980.91|26980.91|26980.91|26980.91|26980.91|26980.91|0
1623157850000|2021-06-08 13:10:50|26987.98|26987.98|26987.98|26987.98|26987.98|26987.98|26987.98|26987.98|0
1623157900000|2021-06-08 13:11:40|26984.44|26984.44|26984.44|26984.44|26984.44|26984.44|26984.44|26984.44|0
1623158040000|2021-06-08 13:14:00|26991.51|26991.51|26995.05|26995.05|26995.05|26995.05|26991.51|26991.51|0
1623158070000|2021-06-08 13:14:30|26991.51|26991.51|26995.05|26995.05|26995.05|26995.05|26991.51|26991.51|0
1623158090000|2021-06-08 13:14:50|26987.98|26987.98|26987.98|26987.98|26987.98|26987.98|26987.98|26987.98|0
1623158100000|2021-06-08 13:15:00|26995.05|26995.05|26995.05|26995.05|26995.05|26995.05|26995.05|26995.05|0
1623158110000|2021-06-08 13:15:10|27002.12|27002.12|27005.65|27005.65|27005.65|27005.65|27002.12|27002.12|0
1623158120000|2021-06-08 13:15:20|27009.19|27009.19|27009.19|27009.19|27009.19|27009.19|27009.19|27009.19|0
1623158130000|2021-06-08 13:15:30|27009.79|27009.79|27009.79|27009.79|27009.79|27009.79|27009.79|27009.79|0
1623158150000|2021-06-08 13:15:50|27016.86|27016.86|27020.39|27020.39|27020.39|27020.39|27016.86|27016.86|0
1623158160000|2021-06-08 13:16:00|27013.32|27013.32|27012.12|27012.12|27013.32|27013.32|27012.12|27012.12|0
1623158180000|2021-06-08 13:16:20|27012.36|27012.36|27012.36|27012.36|27012.36|27012.36|27011.88|27011.88|0
1623158190000|2021-06-08 13:16:30|27015.9|27015.9|27019.43|27019.43|27019.43|27019.43|27015.9|27015.9|0
1623158200000|2021-06-08 13:16:40|27015.9|27015.9|27015.9|27015.9|27015.9|27015.9|27015.9|27015.9|0
1623158210000|2021-06-08 13:16:50|27012.36|27012.36|27012.36|27012.36|27012.36|27012.36|27012.36|27012.36|0
1623158220000|2021-06-08 13:17:00|27015.9|27015.9|27012.36|27012.36|27015.9|27015.9|27012.36|27012.36|0
1623158240000|2021-06-08 13:17:20|27015.9|27015.9|27015.9|27015.9|27015.9|27015.9|27015.9|27015.9|0
1623158260000|2021-06-08 13:17:40|27022.97|27022.97|27022.97|27022.97|27026.5|27026.5|27022.97|27022.97|0
1623158270000|2021-06-08 13:17:50|27022.73|27022.73|27022.73|27022.73|27022.73|27022.73|27022.73|27022.73|0
1623158280000|2021-06-08 13:18:00|27019.19|27019.19|27019.19|27019.19|27019.19|27019.19|27019.19|27019.19|0
1623158320000|2021-06-08 13:18:40|27015.66|27015.66|27015.66|27015.66|27015.66|27015.66|27015.66|27015.66|0
1623158370000|2021-06-08 13:19:30|27015.17|27015.17|27015.17|27015.17|27015.41|27015.41|27015.17|27015.17|0
1623158380000|2021-06-08 13:19:40|27022.24|27022.24|27022.24|27022.24|27022.24|27022.24|27022.24|27022.24|0
1623158390000|2021-06-08 13:19:50|27018.71|27018.71|27018.71|27018.71|27018.71|27018.71|27018.71|27018.71|0
1623158400000|2021-06-08 13:20:00|27025.78|27025.78|27025.78|27025.78|27025.78|27025.78|27025.78|27025.78|0
1623158410000|2021-06-08 13:20:10|27026.02|27026.02|27026.5|27026.5|27026.5|27026.5|27026.02|27026.02|0
1623158430000|2021-06-08 13:20:30|27019.43|27019.43|27019.43|27019.43|27019.43|27019.43|27019.43|27019.43|0
1623158450000|2021-06-08 13:20:50|27015.9|27015.9|27012.36|27012.36|27015.9|27015.9|27012.36|27012.36|0
1623158510000|2021-06-08 13:21:50|27015.9|27015.9|27015.9|27015.9|27015.9|27015.9|27015.9|27015.9|0
1623158520000|2021-06-08 13:22:00|27012.36|27012.36|27012.36|27012.36|27012.36|27012.36|27012.36|27012.36|0
1623158540000|2021-06-08 13:22:20|27008.83|27008.83|27004.69|27004.69|27008.83|27008.83|27004.69|27004.69|0
1623158580000|2021-06-08 13:23:00|27001.16|27001.16|27001.16|27001.16|27001.16|27001.16|27001.16|27001.16|0
1623158620000|2021-06-08 13:23:40|27004.69|27004.69|27004.69|27004.69|27004.69|27004.69|27004.69|27004.69|0
1623158700000|2021-06-08 13:25:00|27004.45|27004.45|27004.45|27004.45|27004.45|27004.45|27004.45|27004.45|0
1623158710000|2021-06-08 13:25:10|27000.91|27000.91|27000.91|27000.91|27000.91|27000.91|27000.91|27000.91|0
1623158730000|2021-06-08 13:25:30|27004.45|27004.45|27004.45|27004.45|27004.45|27004.45|27004.45|27004.45|0
1623158770000|2021-06-08 13:26:10|27004.21|27004.21|27004.21|27004.21|27004.21|27004.21|27004.21|27004.21|0
1623158790000|2021-06-08 13:26:30|27000.67|27000.67|27000.67|27000.67|27000.67|27000.67|27000.67|27000.67|0
1623158810000|2021-06-08 13:26:50|27004.21|27004.21|27004.21|27004.21|27004.21|27004.21|27004.21|27004.21|0
1623158840000|2021-06-08 13:27:20|27000.67|27000.67|26993.6|26993.6|27000.67|27000.67|26993.6|26993.6|0
1623158880000|2021-06-08 13:28:00|26986.53|26986.53|26986.53|26986.53|26990.07|26990.07|26986.53|26986.53|0
1623158890000|2021-06-08 13:28:10|26990.07|26990.07|26990.07|26990.07|26990.07|26990.07|26990.07|26990.07|0
1623158910000|2021-06-08 13:28:30|26991.27|26991.27|26991.27|26991.27|26991.27|26991.27|26991.27|26991.27|0
1623158940000|2021-06-08 13:29:00|26998.34|26998.34|26998.34|26998.34|26998.34|26998.34|26998.34|26998.34|0
1623158950000|2021-06-08 13:29:10|26998.94|26998.94|26998.7|26998.7|26998.94|26998.94|26998.7|26998.7|0
1623158960000|2021-06-08 13:29:20|26998.29|26998.29|26998.29|26998.29|26998.29|26998.29|26998.29|26998.29|0
1623158970000|2021-06-08 13:29:30|26994.75|26994.75|26998.29|26998.29|26998.29|26998.29|26994.75|26994.75|0
1623158990000|2021-06-08 13:29:50|26994.75|26994.75|26987.68|26987.68|26994.75|26994.75|26987.68|26987.68|0
1623159000000|2021-06-08 13:30:00|26991.22|26991.22|26977.08|26977.08|26991.22|26991.22|26977.08|26977.08|0
1623159010000|2021-06-08 13:30:10|26973.54|26973.54|26977.08|26977.08|26977.08|26977.08|26973.54|26973.54|0
1623159020000|2021-06-08 13:30:20|26977.32|26977.32|26970.25|26970.25|26977.32|26977.32|26970.25|26970.25|0
1623159040000|2021-06-08 13:30:40|26973.78|26973.78|26973.78|26973.78|26973.78|26973.78|26973.78|26973.78|0
1623159050000|2021-06-08 13:30:50|26970.25|26970.25|26970.25|26970.25|26973.78|26973.78|26970.25|26970.25|0
1623159060000|2021-06-08 13:31:00|26969.65|26969.65|26976.72|26976.72|26983.79|26983.79|26969.65|26969.65|0
1623159090000|2021-06-08 13:31:30|26973.18|26973.18|26983.38|26983.38|26983.38|26983.38|26973.18|26973.18|0
1623159110000|2021-06-08 13:31:50|26972.77|26972.77|26958.63|26958.63|26972.77|26972.77|26955.1|26955.1|0
1623159120000|2021-06-08 13:32:00|26955.1|26955.1|26969.24|26969.24|26972.77|26972.77|26955.1|26955.1|0
1623159130000|2021-06-08 13:32:10|26972.77|26972.77|26972.77|26972.77|26972.77|26972.77|26972.77|26972.77|0
1623159160000|2021-06-08 13:32:40|26969.24|26969.24|26972.77|26972.77|26972.77|26972.77|26969.24|26969.24|0
1623159170000|2021-06-08 13:32:50|26969.24|26969.24|26973.37|26973.37|26973.37|26973.37|26969.24|26969.24|0
1623159180000|2021-06-08 13:33:00|26969.84|26969.84|26969.84|26969.84|26969.84|26969.84|26969.84|26969.84|0
1623159190000|2021-06-08 13:33:10|26966.3|26966.3|26966.3|26966.3|26966.3|26966.3|26966.3|26966.3|0
1623159200000|2021-06-08 13:33:20|26962.77|26962.77|26963.18|26963.18|26963.18|26963.18|26962.77|26962.77|0
1623159230000|2021-06-08 13:33:50|26966.71|26966.71|26966.71|26966.71|26966.71|26966.71|26966.71|26966.71|0
1623159250000|2021-06-08 13:34:10|26967.32|26967.32|26963.78|26963.78|26967.32|26967.32|26963.78|26963.78|0
1623159260000|2021-06-08 13:34:20|26967.32|26967.32|26967.32|26967.32|26967.32|26967.32|26967.32|26967.32|0
1623159270000|2021-06-08 13:34:30|26970.85|26970.85|26967.32|26967.32|26970.85|26970.85|26963.78|26963.78|0
1623159280000|2021-06-08 13:34:40|26970.85|26970.85|26977.92|26977.92|26981.46|26981.46|26970.85|26970.85|0
1623159290000|2021-06-08 13:34:50|26981.46|26981.46|26981.46|26981.46|26984.99|26984.99|26977.92|26977.92|0
1623159300000|2021-06-08 13:35:00|26984.99|26984.99|26984.99|26984.99|26984.99|26984.99|26977.92|26977.92|0
1623159310000|2021-06-08 13:35:10|26988.53|26988.53|26988.53|26988.53|26995.6|26995.6|26984.99|26984.99|0
1623159320000|2021-06-08 13:35:20|26995.6|26995.6|27002.67|27002.67|27006.2|27006.2|26992.06|26992.06|0
1623159340000|2021-06-08 13:35:40|26995.6|26995.6|26992.06|26992.06|26995.6|26995.6|26992.06|26992.06|0
1623159350000|2021-06-08 13:35:50|26988.53|26988.53|26988.53|26988.53|26988.53|26988.53|26984.99|26984.99|0
1623159360000|2021-06-08 13:36:00|26984.99|26984.99|26981.46|26981.46|26984.99|26984.99|26981.46|26981.46|0
1623159380000|2021-06-08 13:36:20|26977.92|26977.92|26984.99|26984.99|26984.99|26984.99|26977.92|26977.92|0
1623159400000|2021-06-08 13:36:40|26988.53|26988.53|26988.53|26988.53|26988.53|26988.53|26988.53|26988.53|0
1623159410000|2021-06-08 13:36:50|26984.99|26984.99|26984.99|26984.99|26984.99|26984.99|26984.99|26984.99|0
1623159430000|2021-06-08 13:37:10|26981.46|26981.46|26981.46|26981.46|26981.46|26981.46|26981.46|26981.46|0
1623159440000|2021-06-08 13:37:20|26984.99|26984.99|26984.99|26984.99|26984.99|26984.99|26984.99|26984.99|0
1623159460000|2021-06-08 13:37:40|26981.46|26981.46|26980.85|26980.85|26981.46|26981.46|26980.85|26980.85|0
1623159490000|2021-06-08 13:38:10|26977.32|26977.32|26977.32|26977.32|26977.32|26977.32|26977.32|26977.32|0
1623159520000|2021-06-08 13:38:40|26976.72|26976.72|26980.25|26980.25|26980.25|26980.25|26976.72|26976.72|0
1623159550000|2021-06-08 13:39:10|26983.79|26983.79|26990.86|26990.86|26990.86|26990.86|26983.79|26983.79|0
1623159560000|2021-06-08 13:39:20|26987.32|26987.32|26991.46|26991.46|26991.46|26991.46|26987.32|26987.32|0
1623159590000|2021-06-08 13:39:50|26995|26995|26998.53|26998.53|26998.53|26998.53|26995|26995|0
1623159600000|2021-06-08 13:40:00|26995|26995|26995|26995|26995|26995|26995|26995|0
1623159610000|2021-06-08 13:40:10|26991.46|26991.46|26995|26995|26995|26995|26991.46|26991.46|0
1623159620000|2021-06-08 13:40:20|27002.07|27002.07|27002.07|27002.07|27002.07|27002.07|27002.07|27002.07|0
1623159630000|2021-06-08 13:40:30|27005.6|27005.6|27005.6|27005.6|27005.6|27005.6|27005.6|27005.6|0
1623159640000|2021-06-08 13:40:40|27009.14|27009.14|27002.07|27002.07|27009.14|27009.14|27002.07|27002.07|0
1623159650000|2021-06-08 13:40:50|27009.14|27009.14|27002.07|27002.07|27009.14|27009.14|27002.07|27002.07|0
1623159700000|2021-06-08 13:41:40|26998.53|26998.53|26991.46|26991.46|26998.53|26998.53|26991.46|26991.46|0
1623159710000|2021-06-08 13:41:50|26995|26995|26995|26995|26995|26995|26995|26995|0
1623159720000|2021-06-08 13:42:00|26991.46|26991.46|26991.46|26991.46|26991.46|26991.46|26991.46|26991.46|0
1623159750000|2021-06-08 13:42:30|26987.92|26987.92|26984.39|26984.39|26987.92|26987.92|26984.39|26984.39|0
1623159780000|2021-06-08 13:43:00|26980.85|26980.85|26980.85|26980.85|26980.85|26980.85|26980.85|26980.85|0
1623159820000|2021-06-08 13:43:40|26984.39|26984.39|26984.39|26984.39|26984.39|26984.39|26984.39|26984.39|0
1623159870000|2021-06-08 13:44:30|26987.92|26987.92|26987.92|26987.92|26987.92|26987.92|26987.92|26987.92|0
1623159880000|2021-06-08 13:44:40|26984.39|26984.39|26984.39|26984.39|26984.39|26984.39|26984.39|26984.39|0
1623159900000|2021-06-08 13:45:00|26980.85|26980.85|26980.85|26980.85|26980.85|26980.85|26980.85|26980.85|0
1623159920000|2021-06-08 13:45:20|26977.32|26977.32|26977.32|26977.32|26977.32|26977.32|26977.32|26977.32|0
1623159950000|2021-06-08 13:45:50|26977.08|26977.08|26977.08|26977.08|26977.08|26977.08|26977.08|26977.08|0
1623159970000|2021-06-08 13:46:10|26978.28|26978.28|26978.76|26978.76|26978.76|26978.76|26978.28|26978.28|0
1623159990000|2021-06-08 13:46:30|26978.28|26978.28|26978.76|26978.76|26978.76|26978.76|26978.28|26978.28|0
1623160010000|2021-06-08 13:46:50|26978.16|26978.16|26978.16|26978.16|26978.16|26978.16|26978.16|26978.16|0
1623160020000|2021-06-08 13:47:00|26974.63|26974.63|26971.09|26971.09|26974.63|26974.63|26971.09|26971.09|0
1623160030000|2021-06-08 13:47:10|26967.56|26967.56|26967.56|26967.56|26967.56|26967.56|26967.56|26967.56|0
1623160040000|2021-06-08 13:47:20|26964.02|26964.02|26964.02|26964.02|26964.02|26964.02|26964.02|26964.02|0
1623160060000|2021-06-08 13:47:40|26971.09|26971.09|26971.09|26971.09|26971.09|26971.09|26971.09|26971.09|0
1623160070000|2021-06-08 13:47:50|26974.63|26974.63|26974.63|26974.63|26974.63|26974.63|26974.63|26974.63|0
1623160080000|2021-06-08 13:48:00|26974.03|26974.03|26970.49|26970.49|26974.03|26974.03|26970.49|26970.49|0
1623160100000|2021-06-08 13:48:20|26963.42|26963.42|26963.42|26963.42|26963.42|26963.42|26963.42|26963.42|0
1623160130000|2021-06-08 13:48:50|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|0
1623160150000|2021-06-08 13:49:10|26963.42|26963.42|26964.02|26964.02|26964.02|26964.02|26963.42|26963.42|0
1623160160000|2021-06-08 13:49:20|26967.56|26967.56|26967.56|26967.56|26967.56|26967.56|26967.56|26967.56|0
1623160170000|2021-06-08 13:49:30|26964.02|26964.02|26960.49|26960.49|26964.02|26964.02|26960.49|26960.49|0
1623160180000|2021-06-08 13:49:40|26956.95|26956.95|26956.95|26956.95|26956.95|26956.95|26956.95|26956.95|0
1623160200000|2021-06-08 13:50:00|26953.42|26953.42|26953.42|26953.42|26953.42|26953.42|26953.42|26953.42|0
1623160230000|2021-06-08 13:50:30|26949.88|26949.88|26949.88|26949.88|26949.88|26949.88|26949.88|26949.88|0
1623160250000|2021-06-08 13:50:50|26949.28|26949.28|26949.28|26949.28|26949.28|26949.28|26949.28|26949.28|0
1623160300000|2021-06-08 13:51:40|26945.75|26945.75|26945.75|26945.75|26945.75|26945.75|26945.75|26945.75|0
1623160320000|2021-06-08 13:52:00|26942.21|26942.21|26942.21|26942.21|26942.21|26942.21|26942.21|26942.21|0
1623160390000|2021-06-08 13:53:10|26945.75|26945.75|26945.75|26945.75|26945.75|26945.75|26945.75|26945.75|0
1623160400000|2021-06-08 13:53:20|26952.82|26952.82|26956.95|26956.95|26956.95|26956.95|26952.82|26952.82|0
1623160410000|2021-06-08 13:53:30|26953.42|26953.42|26953.42|26953.42|26953.42|26953.42|26953.42|26953.42|0
1623160420000|2021-06-08 13:53:40|26956.95|26956.95|26946.1|26946.1|26956.95|26956.95|26946.1|26946.1|0
1623160430000|2021-06-08 13:53:50|26949.64|26949.64|26950.24|26950.24|26950.24|26950.24|26949.64|26949.64|0
1623160450000|2021-06-08 13:54:10|26953.78|26953.78|26953.78|26953.78|26953.78|26953.78|26953.78|26953.78|0
1623160480000|2021-06-08 13:54:40|26950.24|26950.24|26950|26950|26950.24|26950.24|26950|26950|0
1623160490000|2021-06-08 13:54:50|26949.76|26949.76|26949.76|26949.76|26949.76|26949.76|26949.76|26949.76|0
1623160510000|2021-06-08 13:55:10|26949.16|26949.16|26949.16|26949.16|26949.16|26949.16|26949.16|26949.16|0
1623160520000|2021-06-08 13:55:20|26952.69|26952.69|26952.69|26952.69|26952.69|26952.69|26952.69|26952.69|0
1623160550000|2021-06-08 13:55:50|26949.16|26949.16|26956.23|26956.23|26956.23|26956.23|26949.16|26949.16|0
1623160570000|2021-06-08 13:56:10|26963.3|26963.3|26963.3|26963.3|26963.3|26963.3|26963.3|26963.3|0
1623160580000|2021-06-08 13:56:20|26963.06|26963.06|26952.45|26952.45|26963.06|26963.06|26952.45|26952.45|0
1623160590000|2021-06-08 13:56:30|26952.21|26952.21|26956.35|26956.35|26956.35|26956.35|26952.21|26952.21|0
1623160600000|2021-06-08 13:56:40|26952.81|26952.81|26952.81|26952.81|26952.81|26952.81|26952.81|26952.81|0
1623160610000|2021-06-08 13:56:50|26949.27|26949.27|26949.27|26949.27|26949.27|26949.27|26949.27|26949.27|0
1623160620000|2021-06-08 13:57:00|26945.74|26945.74|26945.74|26945.74|26945.74|26945.74|26945.74|26945.74|0
1623160640000|2021-06-08 13:57:20|26945.14|26945.14|26948.67|26948.67|26948.67|26948.67|26945.14|26945.14|0
1623160660000|2021-06-08 13:57:40|26945.14|26945.14|26941.6|26941.6|26945.14|26945.14|26941.6|26941.6|0
1623160680000|2021-06-08 13:58:00|26941.12|26941.12|26951.73|26951.73|26951.73|26951.73|26940.64|26940.64|0
1623160690000|2021-06-08 13:58:10|26955.26|26955.26|26958.8|26958.8|26958.8|26958.8|26955.26|26955.26|0
1623160700000|2021-06-08 13:58:20|26962.33|26962.33|26962.33|26962.33|26962.33|26962.33|26962.33|26962.33|0
1623160720000|2021-06-08 13:58:40|26958.8|26958.8|26958.8|26958.8|26958.8|26958.8|26958.8|26958.8|0
1623160730000|2021-06-08 13:58:50|26955.26|26955.26|26951.73|26951.73|26955.26|26955.26|26951.73|26951.73|0
1623160740000|2021-06-08 13:59:00|26948.19|26948.19|26944.06|26944.06|26948.19|26948.19|26944.06|26944.06|0
1623160770000|2021-06-08 13:59:30|26942.85|26942.85|26942.25|26942.25|26942.85|26942.85|26942.25|26942.25|0
1623160790000|2021-06-08 13:59:50|26938.72|26938.72|26942.25|26942.25|26942.25|26942.25|26938.72|26938.72|0
1623160800000|2021-06-08 14:00:00|26945.79|26945.79|26945.79|26945.79|26945.79|26945.79|26945.79|26945.79|0
1623160810000|2021-06-08 14:00:10|26942.25|26942.25|26942.25|26942.25|26942.25|26942.25|26942.25|26942.25|0
1623160830000|2021-06-08 14:00:30|26942.66|26942.66|26949.73|26949.73|26949.73|26949.73|26942.66|26942.66|0
1623160840000|2021-06-08 14:00:40|26956.8|26956.8|26960.34|26960.34|26960.34|26960.34|26956.8|26956.8|0
1623160850000|2021-06-08 14:00:50|26960.1|26960.1|26961.06|26961.06|26961.06|26961.06|26960.1|26960.1|0
1623160860000|2021-06-08 14:01:00|26953.99|26953.99|26953.99|26953.99|26953.99|26953.99|26950.46|26950.46|0
1623160870000|2021-06-08 14:01:10|26953.51|26953.51|26953.51|26953.51|26953.51|26953.51|26946.44|26946.44|0
1623160880000|2021-06-08 14:01:20|26953.99|26953.99|26953.75|26953.75|26953.99|26953.99|26953.75|26953.75|0
1623160910000|2021-06-08 14:01:50|26950.22|26950.22|26950.22|26950.22|26950.22|26950.22|26950.22|26950.22|0
1623160930000|2021-06-08 14:02:10|26953.75|26953.75|26953.75|26953.75|26953.75|26953.75|26953.75|26953.75|0
1623160950000|2021-06-08 14:02:30|26957.29|26957.29|26957.29|26957.29|26957.29|26957.29|26957.29|26957.29|0
1623160970000|2021-06-08 14:02:50|26960.82|26960.82|26960.82|26960.82|26960.82|26960.82|26960.82|26960.82|0
1623160980000|2021-06-08 14:03:00|26961.23|26961.23|26961.83|26961.83|26961.83|26961.83|26961.23|26961.23|0
1623161010000|2021-06-08 14:03:30|26965.37|26965.37|26965.85|26965.85|26965.85|26965.85|26965.37|26965.37|0
1623161030000|2021-06-08 14:03:50|26962.32|26962.32|26962.32|26962.32|26962.32|26962.32|26962.32|26962.32|0
1623161040000|2021-06-08 14:04:00|26955.25|26955.25|26955.25|26955.25|26955.25|26955.25|26955.25|26955.25|0
1623161070000|2021-06-08 14:04:30|26962.32|26962.32|26965.85|26965.85|26965.85|26965.85|26962.32|26962.32|0
1623161100000|2021-06-08 14:05:00|26969.39|26969.39|26966.45|26966.45|26969.99|26969.99|26966.45|26966.45|0
1623161120000|2021-06-08 14:05:20|26965.85|26965.85|26965.85|26965.85|26965.85|26965.85|26965.85|26965.85|0
1623161130000|2021-06-08 14:05:30|26969.39|26969.39|26968.78|26968.78|26969.39|26969.39|26968.78|26968.78|0
1623161140000|2021-06-08 14:05:40|26968.18|26968.18|26968.18|26968.18|26968.18|26968.18|26968.18|26968.18|0
1623161160000|2021-06-08 14:06:00|26964.65|26964.65|26960.87|26960.87|26964.65|26964.65|26960.87|26960.87|0
1623161170000|2021-06-08 14:06:10|26964.41|26964.41|26967.94|26967.94|26967.94|26967.94|26964.41|26964.41|0
1623161180000|2021-06-08 14:06:20|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|0
1623161190000|2021-06-08 14:06:30|26975.01|26975.01|26975.01|26975.01|26975.01|26975.01|26975.01|26975.01|0
1623161200000|2021-06-08 14:06:40|26978.55|26978.55|26978.55|26978.55|26978.55|26978.55|26978.55|26978.55|0
1623161230000|2021-06-08 14:07:10|26982.08|26982.08|26967.94|26967.94|26984.49|26984.49|26967.94|26967.94|0
1623161240000|2021-06-08 14:07:20|26964.41|26964.41|26964.41|26964.41|26964.41|26964.41|26964.41|26964.41|0
1623161310000|2021-06-08 14:08:30|26967.94|26967.94|26964.41|26964.41|26967.94|26967.94|26964.41|26964.41|0
1623161320000|2021-06-08 14:08:40|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|0
1623161330000|2021-06-08 14:08:50|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|0
1623161350000|2021-06-08 14:09:10|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|0
1623161360000|2021-06-08 14:09:20|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|0
1623161370000|2021-06-08 14:09:30|26971.24|26971.24|26971.24|26971.24|26971.24|26971.24|26971.24|26971.24|0
1623161380000|2021-06-08 14:09:40|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|0
1623161390000|2021-06-08 14:09:50|26975.01|26975.01|26975.01|26975.01|26975.01|26975.01|26975.01|26975.01|0
1623161400000|2021-06-08 14:10:00|26971.48|26971.48|26967.94|26967.94|26971.48|26971.48|26967.94|26967.94|0
1623161450000|2021-06-08 14:10:50|26964.41|26964.41|26964.41|26964.41|26964.41|26964.41|26964.41|26964.41|0
1623161470000|2021-06-08 14:11:10|26957.34|26957.34|26957.34|26957.34|26957.34|26957.34|26957.34|26957.34|0
1623161480000|2021-06-08 14:11:20|26956.93|26956.93|26956.93|26956.93|26956.93|26956.93|26956.93|26956.93|0
1623161510000|2021-06-08 14:11:50|26960.46|26960.46|26960.46|26960.46|26960.46|26960.46|26960.46|26960.46|0
1623161520000|2021-06-08 14:12:00|26956.93|26956.93|26956.93|26956.93|26956.93|26956.93|26956.93|26956.93|0
1623161530000|2021-06-08 14:12:10|26953.39|26953.39|26953.39|26953.39|26953.39|26953.39|26953.39|26953.39|0
1623161550000|2021-06-08 14:12:30|26953.15|26953.15|26953.15|26953.15|26953.15|26953.15|26953.15|26953.15|0
1623161580000|2021-06-08 14:13:00|26949.62|26949.62|26949.62|26949.62|26949.62|26949.62|26949.62|26949.62|0
1623161600000|2021-06-08 14:13:20|26946.08|26946.08|26946.08|26946.08|26946.08|26946.08|26946.08|26946.08|0
1623161620000|2021-06-08 14:13:40|26949.62|26949.62|26949.62|26949.62|26949.62|26949.62|26949.62|26949.62|0
1623161640000|2021-06-08 14:14:00|26951.42|26951.42|26949.02|26949.02|26951.42|26951.42|26949.02|26949.02|0
1623161660000|2021-06-08 14:14:20|26952.55|26952.55|26952.55|26952.55|26952.55|26952.55|26952.55|26952.55|0
1623161670000|2021-06-08 14:14:30|26959.62|26959.62|26959.62|26959.62|26959.62|26959.62|26959.62|26959.62|0
1623161680000|2021-06-08 14:14:40|26963.16|26963.16|26963.16|26963.16|26963.16|26963.16|26963.16|26963.16|0
1623161690000|2021-06-08 14:14:50|26966.69|26966.69|26966.69|26966.69|26966.69|26966.69|26966.69|26966.69|0
1623161700000|2021-06-08 14:15:00|26963.16|26963.16|26959.62|26959.62|26963.16|26963.16|26959.62|26959.62|0
1623161720000|2021-06-08 14:15:20|26956.09|26956.09|26956.09|26956.09|26956.09|26956.09|26956.09|26956.09|0
1623161730000|2021-06-08 14:15:30|26955.48|26955.48|26955.48|26955.48|26955.48|26955.48|26955.48|26955.48|0
1623161740000|2021-06-08 14:15:40|26959.02|26959.02|26959.02|26959.02|26959.02|26959.02|26959.02|26959.02|0
1623161760000|2021-06-08 14:16:00|26951.95|26951.95|26948.41|26948.41|26951.95|26951.95|26948.41|26948.41|0
1623161770000|2021-06-08 14:16:10|26948|26948|26951.54|26951.54|26951.54|26951.54|26948|26948|0
1623161830000|2021-06-08 14:17:10|26950.94|26950.94|26950.94|26950.94|26950.94|26950.94|26950.94|26950.94|0
1623161850000|2021-06-08 14:17:30|26950.34|26950.34|26950.34|26950.34|26950.34|26950.34|26950.34|26950.34|0
1623161860000|2021-06-08 14:17:40|26946.8|26946.8|26946.8|26946.8|26946.8|26946.8|26946.8|26946.8|0
1623161870000|2021-06-08 14:17:50|26953.87|26953.87|26953.87|26953.87|26953.87|26953.87|26953.87|26953.87|0
1623161890000|2021-06-08 14:18:10|26950.34|26950.34|26953.87|26953.87|26953.87|26953.87|26950.34|26950.34|0
1623161910000|2021-06-08 14:18:30|26950.34|26950.34|26950.34|26950.34|26950.34|26950.34|26950.34|26950.34|0
1623161920000|2021-06-08 14:18:40|26946.8|26946.8|26943.27|26943.27|26946.8|26946.8|26943.27|26943.27|0
1623161930000|2021-06-08 14:18:50|26946.8|26946.8|26946.8|26946.8|26946.8|26946.8|26946.8|26946.8|0
1623161950000|2021-06-08 14:19:10|26943.27|26943.27|26939.73|26939.73|26943.27|26943.27|26939.73|26939.73|0
1623162010000|2021-06-08 14:20:10|26936.2|26936.2|26932.66|26932.66|26936.2|26936.2|26932.66|26932.66|0
1623162020000|2021-06-08 14:20:20|26929.13|26929.13|26929.13|26929.13|26929.13|26929.13|26929.13|26929.13|0
1623162040000|2021-06-08 14:20:40|26932.66|26932.66|26932.66|26932.66|26932.66|26932.66|26932.66|26932.66|0
1623162100000|2021-06-08 14:21:40|26929.13|26929.13|26929.13|26929.13|26929.37|26929.37|26929.13|26929.13|0
1623162110000|2021-06-08 14:21:50|26929.37|26929.37|26929.85|26929.85|26929.85|26929.85|26929.37|26929.37|0
1623162140000|2021-06-08 14:22:20|26933.39|26933.39|26933.39|26933.39|26933.39|26933.39|26933.39|26933.39|0
1623162150000|2021-06-08 14:22:30|26932.9|26932.9|26936.68|26936.68|26936.68|26936.68|26932.9|26932.9|0
1623162180000|2021-06-08 14:23:00|26933.15|26933.15|26933.15|26933.15|26933.15|26933.15|26933.15|26933.15|0
1623162210000|2021-06-08 14:23:30|26929.61|26929.61|26929.61|26929.61|26929.61|26929.61|26929.61|26929.61|0
1623162230000|2021-06-08 14:23:50|26933.15|26933.15|26933.15|26933.15|26933.15|26933.15|26933.15|26933.15|0
1623162250000|2021-06-08 14:24:10|26933.97|26933.97|26933.97|26933.97|26933.97|26933.97|26933.97|26933.97|0
1623162260000|2021-06-08 14:24:20|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|0
1623162300000|2021-06-08 14:25:00|26933.97|26933.97|26933.97|26933.97|26933.97|26933.97|26933.97|26933.97|0
1623162320000|2021-06-08 14:25:20|26930.43|26930.43|26926.9|26926.9|26930.43|26930.43|26926.9|26926.9|0
1623162330000|2021-06-08 14:25:30|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|0
1623162350000|2021-06-08 14:25:50|26933.97|26933.97|26933.97|26933.97|26933.97|26933.97|26933.97|26933.97|0
1623162360000|2021-06-08 14:26:00|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|26930.43|0
1623162390000|2021-06-08 14:26:30|26929.71|26929.71|26929.71|26929.71|26929.71|26929.71|26929.71|26929.71|0
1623162410000|2021-06-08 14:26:50|26926.17|26926.17|26926.17|26926.17|26926.17|26926.17|26926.17|26926.17|0
1623162420000|2021-06-08 14:27:00|26922.64|26922.64|26922.64|26922.64|26922.64|26922.64|26922.64|26922.64|0
1623162440000|2021-06-08 14:27:20|26919.1|26919.1|26919.1|26919.1|26919.1|26919.1|26919.1|26919.1|0
1623162450000|2021-06-08 14:27:30|26912.03|26912.03|26912.51|26912.51|26912.51|26912.51|26912.03|26912.03|0
1623162500000|2021-06-08 14:28:20|26908.98|26908.98|26908.98|26908.98|26908.98|26908.98|26908.98|26908.98|0
1623162590000|2021-06-08 14:29:50|26905.44|26905.44|26905.44|26905.44|26905.44|26905.44|26905.44|26905.44|0
1623162630000|2021-06-08 14:30:30|26901.91|26901.91|26894.84|26894.84|26901.91|26901.91|26894.84|26894.84|0
1623162640000|2021-06-08 14:30:40|26898.37|26898.37|26898.37|26898.37|26898.37|26898.37|26898.37|26898.37|0
1623162670000|2021-06-08 14:31:10|26897.89|26897.89|26894.36|26894.36|26897.89|26897.89|26894.36|26894.36|0
1623162680000|2021-06-08 14:31:20|26897.89|26897.89|26894.36|26894.36|26897.89|26897.89|26894.36|26894.36|0
1623162690000|2021-06-08 14:31:30|26894.11|26894.11|26894.11|26894.11|26894.11|26894.11|26894.11|26894.11|0
1623162710000|2021-06-08 14:31:50|26890.58|26890.58|26890.58|26890.58|26890.58|26890.58|26890.58|26890.58|0
1623162720000|2021-06-08 14:32:00|26887.04|26887.04|26887.04|26887.04|26887.04|26887.04|26887.04|26887.04|0
1623162730000|2021-06-08 14:32:10|26886.63|26886.63|26883.1|26883.1|26886.63|26886.63|26883.1|26883.1|0
1623162740000|2021-06-08 14:32:20|26879.56|26879.56|26879.56|26879.56|26879.56|26879.56|26879.56|26879.56|0
1623162760000|2021-06-08 14:32:40|26876.03|26876.03|26876.03|26876.03|26876.03|26876.03|26876.03|26876.03|0
1623162790000|2021-06-08 14:33:10|26875.79|26875.79|26875.79|26875.79|26875.79|26875.79|26875.79|26875.79|0
1623162860000|2021-06-08 14:34:20|26872.25|26872.25|26876.2|26876.2|26876.2|26876.2|26872.25|26872.25|0
1623162870000|2021-06-08 14:34:30|26879.73|26879.73|26879.97|26879.97|26880.46|26880.46|26879.73|26879.73|0
1623162880000|2021-06-08 14:34:40|26879.37|26879.37|26882.91|26882.91|26882.91|26882.91|26879.37|26879.37|0
1623162900000|2021-06-08 14:35:00|26886.44|26886.44|26886.44|26886.44|26886.44|26886.44|26886.44|26886.44|0
1623162930000|2021-06-08 14:35:30|26886.69|26886.69|26886.69|26886.69|26886.69|26886.69|26886.69|26886.69|0
1623162940000|2021-06-08 14:35:40|26886.93|26886.93|26887.17|26887.17|26887.17|26887.17|26886.93|26886.93|0
1623162950000|2021-06-08 14:35:50|26890.7|26890.7|26887.34|26887.34|26890.7|26890.7|26887.17|26887.17|0
1623162960000|2021-06-08 14:36:00|26883.8|26883.8|26883.8|26883.8|26883.8|26883.8|26883.8|26883.8|0
1623162990000|2021-06-08 14:36:30|26880.27|26880.27|26880.27|26880.27|26880.27|26880.27|26880.27|26880.27|0
1623163010000|2021-06-08 14:36:50|26876.73|26876.73|26876.73|26876.73|26876.73|26876.73|26876.73|26876.73|0
1623163050000|2021-06-08 14:37:30|26880.27|26880.27|26880.27|26880.27|26880.27|26880.27|26880.27|26880.27|0
1623163070000|2021-06-08 14:37:50|26883.8|26883.8|26883.8|26883.8|26883.8|26883.8|26883.8|26883.8|0
1623163080000|2021-06-08 14:38:00|26884.04|26884.04|26884.04|26884.04|26884.04|26884.04|26884.04|26884.04|0
1623163110000|2021-06-08 14:38:30|26884.28|26884.28|26888.54|26888.54|26888.54|26888.54|26884.28|26884.28|0
1623163150000|2021-06-08 14:39:10|26885.01|26885.01|26881.47|26881.47|26885.01|26885.01|26881.47|26881.47|0
1623163170000|2021-06-08 14:39:30|26877.94|26877.94|26877.94|26877.94|26877.94|26877.94|26877.94|26877.94|0
1623163180000|2021-06-08 14:39:40|26874.4|26874.4|26874.4|26874.4|26874.4|26874.4|26874.4|26874.4|0
1623163190000|2021-06-08 14:39:50|26875|26875|26875|26875|26875|26875|26875|26875|0
1623163200000|2021-06-08 14:40:00|26874.4|26874.4|26873.8|26873.8|26874.4|26874.4|26873.8|26873.8|0
1623163220000|2021-06-08 14:40:20|26873.2|26873.2|26872.6|26872.6|26873.2|26873.2|26872.6|26872.6|0
1623163230000|2021-06-08 14:40:30|26876.14|26876.14|26876.14|26876.14|26876.14|26876.14|26876.14|26876.14|0
1623163240000|2021-06-08 14:40:40|26875.54|26875.54|26874.93|26874.93|26875.54|26875.54|26874.93|26874.93|0
1623163250000|2021-06-08 14:40:50|26875.54|26875.54|26878.47|26878.47|26882.61|26882.61|26875.54|26875.54|0
1623163260000|2021-06-08 14:41:00|26882.01|26882.01|26882.01|26882.01|26882.01|26882.01|26882.01|26882.01|0
1623163280000|2021-06-08 14:41:20|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|0
1623163310000|2021-06-08 14:41:50|26884.94|26884.94|26881.4|26881.4|26884.94|26884.94|26881.4|26881.4|0
1623163320000|2021-06-08 14:42:00|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|0
1623163330000|2021-06-08 14:42:10|26888.47|26888.47|26888.47|26888.47|26888.47|26888.47|26888.47|26888.47|0
1623163340000|2021-06-08 14:42:20|26881.4|26881.4|26877.87|26877.87|26881.4|26881.4|26877.87|26877.87|0
1623163350000|2021-06-08 14:42:30|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|0
1623163360000|2021-06-08 14:42:40|26880.92|26880.92|26881.4|26881.4|26881.4|26881.4|26880.92|26880.92|0
1623163380000|2021-06-08 14:43:00|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|0
1623163410000|2021-06-08 14:43:30|26888.47|26888.47|26888.47|26888.47|26888.47|26888.47|26888.47|26888.47|0
1623163460000|2021-06-08 14:44:20|26884.94|26884.94|26881.4|26881.4|26884.94|26884.94|26881.4|26881.4|0
1623163470000|2021-06-08 14:44:30|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|0
1623163510000|2021-06-08 14:45:10|26888.47|26888.47|26888.47|26888.47|26888.47|26888.47|26888.47|26888.47|0
1623163540000|2021-06-08 14:45:40|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|26884.94|0
1623163550000|2021-06-08 14:45:50|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|26884.22|26884.22|0
1623163560000|2021-06-08 14:46:00|26885.06|26885.06|26885.06|26885.06|26885.06|26885.06|26885.06|26885.06|0
1623163570000|2021-06-08 14:46:10|26885.66|26885.66|26882.12|26882.12|26885.66|26885.66|26882.12|26882.12|0
1623163590000|2021-06-08 14:46:30|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|0
1623163600000|2021-06-08 14:46:40|26882.12|26882.12|26882.12|26882.12|26882.12|26882.12|26882.12|26882.12|0
1623163610000|2021-06-08 14:46:50|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|26881.52|0
1623163630000|2021-06-08 14:47:10|26885.06|26885.06|26885.06|26885.06|26885.06|26885.06|26885.06|26885.06|0
1623163640000|2021-06-08 14:47:20|26881.52|26881.52|26880.92|26880.92|26881.52|26881.52|26880.92|26880.92|0
1623163660000|2021-06-08 14:47:40|26880.51|26880.51|26880.51|26880.51|26880.51|26880.51|26880.51|26880.51|0
1623163680000|2021-06-08 14:48:00|26876.98|26876.98|26873.44|26873.44|26876.98|26876.98|26873.44|26873.44|0
1623163690000|2021-06-08 14:48:10|26873.03|26873.03|26873.03|26873.03|26873.03|26873.03|26873.03|26873.03|0
1623163710000|2021-06-08 14:48:30|26872.79|26872.79|26873.27|26873.27|26873.27|26873.27|26872.79|26872.79|0
1623163720000|2021-06-08 14:48:40|26873.03|26873.03|26873.03|26873.03|26873.03|26873.03|26873.03|26873.03|0
1623163770000|2021-06-08 14:49:30|26872.62|26872.62|26865.55|26865.55|26872.62|26872.62|26865.55|26865.55|0
1623163780000|2021-06-08 14:49:40|26862.02|26862.02|26862.02|26862.02|26862.02|26862.02|26862.02|26862.02|0
1623163790000|2021-06-08 14:49:50|26858.48|26858.48|26858.48|26858.48|26858.48|26858.48|26858.48|26858.48|0
1623163800000|2021-06-08 14:50:00|26858.89|26858.89|26858.89|26858.89|26858.89|26858.89|26858.89|26858.89|0
1623163830000|2021-06-08 14:50:30|26855.36|26855.36|26855.36|26855.36|26855.36|26855.36|26855.36|26855.36|0
1623163840000|2021-06-08 14:50:40|26851.82|26851.82|26851.82|26851.82|26851.82|26851.82|26851.82|26851.82|0
1623163920000|2021-06-08 14:52:00|26855.36|26855.36|26859.49|26859.49|26862.43|26862.43|26855.36|26855.36|0
1623163960000|2021-06-08 14:52:40|26855.96|26855.96|26855.96|26855.96|26855.96|26855.96|26855.96|26855.96|0
1623163970000|2021-06-08 14:52:50|26855.72|26855.72|26855.72|26855.72|26855.72|26855.72|26855.72|26855.72|0
1623163980000|2021-06-08 14:53:00|26852.18|26852.18|26852.18|26852.18|26852.18|26852.18|26852.18|26852.18|0
1623163990000|2021-06-08 14:53:10|26855.72|26855.72|26855.72|26855.72|26855.72|26855.72|26855.72|26855.72|0
1623164010000|2021-06-08 14:53:30|26852.18|26852.18|26851.58|26851.58|26852.18|26852.18|26851.58|26851.58|0
1623164040000|2021-06-08 14:54:00|26855.12|26855.12|26851.58|26851.58|26855.12|26855.12|26851.58|26851.58|0
1623164050000|2021-06-08 14:54:10|26855.12|26855.12|26855.12|26855.12|26855.12|26855.12|26855.12|26855.12|0
1623164060000|2021-06-08 14:54:20|26854.71|26854.71|26854.71|26854.71|26854.71|26854.71|26854.71|26854.71|0
1623164080000|2021-06-08 14:54:40|26854.46|26854.46|26854.46|26854.46|26854.46|26854.46|26854.46|26854.46|0
1623164090000|2021-06-08 14:54:50|26858|26858|26858|26858|26858|26858|26858|26858|0
1623164100000|2021-06-08 14:55:00|26854.46|26854.46|26854.46|26854.46|26854.46|26854.46|26854.46|26854.46|0
1623164170000|2021-06-08 14:56:10|26858|26858|26854.46|26854.46|26861.53|26861.53|26854.46|26854.46|0
1623164200000|2021-06-08 14:56:40|26861.53|26861.53|26861.53|26861.53|26861.53|26861.53|26861.53|26861.53|0
1623164210000|2021-06-08 14:56:50|26861.78|26861.78|26862.5|26862.5|26862.5|26862.5|26861.78|26861.78|0
1623164220000|2021-06-08 14:57:00|26862.74|26862.74|26859.21|26859.21|26862.74|26862.74|26859.21|26859.21|0
1623164230000|2021-06-08 14:57:10|26862.74|26862.74|26862.74|26862.74|26862.74|26862.74|26862.74|26862.74|0
1623164240000|2021-06-08 14:57:20|26866.28|26866.28|26866.28|26866.28|26866.28|26866.28|26866.28|26866.28|0
1623164250000|2021-06-08 14:57:30|26869.81|26869.81|26866.28|26866.28|26869.81|26869.81|26866.28|26866.28|0
1623164270000|2021-06-08 14:57:50|26862.74|26862.74|26855.67|26855.67|26862.74|26862.74|26855.67|26855.67|0
1623164280000|2021-06-08 14:58:00|26855.43|26855.43|26855.43|26855.43|26855.43|26855.43|26855.43|26855.43|0
1623164290000|2021-06-08 14:58:10|26851.89|26851.89|26851.89|26851.89|26851.89|26851.89|26851.89|26851.89|0
1623164310000|2021-06-08 14:58:30|26848.36|26848.36|26844.22|26844.22|26848.36|26848.36|26844.22|26844.22|0
1623164330000|2021-06-08 14:58:50|26840.69|26840.69|26840.69|26840.69|26840.69|26840.69|26840.69|26840.69|0
1623164340000|2021-06-08 14:59:00|26844.22|26844.22|26843.62|26843.62|26844.22|26844.22|26843.62|26843.62|0
1623164370000|2021-06-08 14:59:30|26840.09|26840.09|26833.02|26833.02|26840.09|26840.09|26833.02|26833.02|0
1623164380000|2021-06-08 14:59:40|26829.48|26829.48|26829.48|26829.48|26829.48|26829.48|26829.48|26829.48|0
1623164390000|2021-06-08 14:59:50|26829.24|26829.24|26833.02|26833.02|26833.02|26833.02|26829.24|26829.24|0
1623164400000|2021-06-08 15:00:00|26836.55|26836.55|26836.55|26836.55|26836.55|26836.55|26836.55|26836.55|0
1623164430000|2021-06-08 15:00:30|26840.09|26840.09|26840.09|26840.09|26840.09|26840.09|26840.09|26840.09|0
1623164440000|2021-06-08 15:00:40|26840.5|26840.5|26840.5|26840.5|26840.5|26840.5|26840.5|26840.5|0
1623164490000|2021-06-08 15:01:30|26844.03|26844.03|26847.57|26847.57|26847.57|26847.57|26844.03|26844.03|0
1623164520000|2021-06-08 15:02:00|26848.17|26848.17|26848.17|26848.17|26848.17|26848.17|26848.17|26848.17|0
1623164580000|2021-06-08 15:03:00|26851.7|26851.7|26851.7|26851.7|26851.7|26851.7|26851.7|26851.7|0
1623164590000|2021-06-08 15:03:10|26852.3|26852.3|26852.3|26852.3|26852.3|26852.3|26852.3|26852.3|0
1623164630000|2021-06-08 15:03:50|26848.77|26848.77|26848.77|26848.77|26848.77|26848.77|26848.77|26848.77|0
1623164690000|2021-06-08 15:04:50|26848.53|26848.53|26848.53|26848.53|26848.53|26848.53|26848.53|26848.53|0
1623164720000|2021-06-08 15:05:20|26852.06|26852.06|26852.06|26852.06|26852.06|26852.06|26852.06|26852.06|0
1623164730000|2021-06-08 15:05:30|26855.6|26855.6|26855.6|26855.6|26855.6|26855.6|26855.6|26855.6|0
1623164750000|2021-06-08 15:05:50|26852.06|26852.06|26848.53|26848.53|26852.06|26852.06|26848.53|26848.53|0
1623164760000|2021-06-08 15:06:00|26852.06|26852.06|26851.65|26851.65|26852.06|26852.06|26851.65|26851.65|0
1623164800000|2021-06-08 15:06:40|26848.12|26848.12|26848.12|26848.12|26848.12|26848.12|26848.12|26848.12|0
1623164810000|2021-06-08 15:06:50|26851.65|26851.65|26855.19|26855.19|26855.19|26855.19|26851.65|26851.65|0
1623164850000|2021-06-08 15:07:30|26851.65|26851.65|26851.65|26851.65|26851.65|26851.65|26851.65|26851.65|0
1623164860000|2021-06-08 15:07:40|26858.72|26858.72|26858.72|26858.72|26858.72|26858.72|26858.72|26858.72|0
1623164930000|2021-06-08 15:08:50|26862.26|26862.26|26862.26|26862.26|26862.26|26862.26|26862.26|26862.26|0
1623164940000|2021-06-08 15:09:00|26858.72|26858.72|26858.72|26858.72|26858.72|26858.72|26858.72|26858.72|0
1623164950000|2021-06-08 15:09:10|26858.96|26858.96|26858.96|26858.96|26858.96|26858.96|26858.96|26858.96|0
1623164960000|2021-06-08 15:09:20|26858.48|26858.48|26858.48|26858.48|26858.48|26858.48|26858.48|26858.48|0
1623164970000|2021-06-08 15:09:30|26854.95|26854.95|26854.95|26854.95|26854.95|26854.95|26854.95|26854.95|0
1623165000000|2021-06-08 15:10:00|26851.41|26851.41|26851.41|26851.41|26851.41|26851.41|26851.41|26851.41|0
1623165010000|2021-06-08 15:10:10|26851.17|26851.17|26854.95|26854.95|26854.95|26854.95|26851.17|26851.17|0
1623165020000|2021-06-08 15:10:20|26855.19|26855.19|26855.19|26855.19|26855.19|26855.19|26855.19|26855.19|0
1623165030000|2021-06-08 15:10:30|26855.79|26855.79|26855.79|26855.79|26855.79|26855.79|26855.79|26855.79|0
1623165040000|2021-06-08 15:10:40|26859.32|26859.32|26859.32|26859.32|26859.32|26859.32|26859.32|26859.32|0
1623165060000|2021-06-08 15:11:00|26855.79|26855.79|26855.79|26855.79|26855.79|26855.79|26855.79|26855.79|0
1623165080000|2021-06-08 15:11:20|26852.25|26852.25|26848.72|26848.72|26852.25|26852.25|26848.72|26848.72|0
1623165110000|2021-06-08 15:11:50|26852.25|26852.25|26852.25|26852.25|26852.25|26852.25|26852.25|26852.25|0
1623165120000|2021-06-08 15:12:00|26848.72|26848.72|26848.72|26848.72|26848.72|26848.72|26848.72|26848.72|0
1623165190000|2021-06-08 15:13:10|26848.48|26848.48|26848.48|26848.48|26848.48|26848.48|26848.48|26848.48|0
1623165200000|2021-06-08 15:13:20|26844.94|26844.94|26844.94|26844.94|26844.94|26844.94|26844.94|26844.94|0
1623165220000|2021-06-08 15:13:40|26848.48|26848.48|26848.48|26848.48|26848.48|26848.48|26848.48|26848.48|0
1623165240000|2021-06-08 15:14:00|26848.24|26848.24|26848.24|26848.24|26848.72|26848.72|26848.24|26848.24|0
1623165250000|2021-06-08 15:14:10|26844.7|26844.7|26841.17|26841.17|26844.7|26844.7|26841.17|26841.17|0
1623165270000|2021-06-08 15:14:30|26837.63|26837.63|26837.63|26837.63|26837.63|26837.63|26837.63|26837.63|0
1623165280000|2021-06-08 15:14:40|26838.11|26838.11|26838.11|26838.11|26838.11|26838.11|26838.11|26838.11|0
1623165290000|2021-06-08 15:14:50|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|0
1623165300000|2021-06-08 15:15:00|26838.11|26838.11|26838.11|26838.11|26838.11|26838.11|26838.11|26838.11|0
1623165310000|2021-06-08 15:15:10|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|0
1623165350000|2021-06-08 15:15:50|26831.04|26831.04|26838.11|26838.11|26838.11|26838.11|26831.04|26831.04|0
1623165360000|2021-06-08 15:16:00|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|26834.58|0
1623165400000|2021-06-08 15:16:40|26834.99|26834.99|26834.99|26834.99|26834.99|26834.99|26834.99|26834.99|0
1623165410000|2021-06-08 15:16:50|26831.45|26831.45|26831.45|26831.45|26831.45|26831.45|26831.45|26831.45|0
1623165420000|2021-06-08 15:17:00|26834.99|26834.99|26834.99|26834.99|26834.99|26834.99|26834.99|26834.99|0
1623165430000|2021-06-08 15:17:10|26834.75|26834.75|26834.75|26834.75|26834.75|26834.75|26834.75|26834.75|0
1623165450000|2021-06-08 15:17:30|26831.21|26831.21|26831.21|26831.21|26831.21|26831.21|26831.21|26831.21|0
1623165470000|2021-06-08 15:17:50|26827.68|26827.68|26827.68|26827.68|26827.68|26827.68|26827.68|26827.68|0
1623165520000|2021-06-08 15:18:40|26824.14|26824.14|26824.14|26824.14|26824.14|26824.14|26824.14|26824.14|0
1623165540000|2021-06-08 15:19:00|26820.61|26820.61|26820.61|26820.61|26820.61|26820.61|26820.61|26820.61|0
1623165570000|2021-06-08 15:19:30|26820.2|26820.2|26820.2|26820.2|26820.2|26820.2|26820.2|26820.2|0
1623165580000|2021-06-08 15:19:40|26820.44|26820.44|26820.44|26820.44|26820.44|26820.44|26820.44|26820.44|0
1623165590000|2021-06-08 15:19:50|26819.84|26819.84|26812.17|26812.17|26819.84|26819.84|26812.17|26812.17|0
1623165600000|2021-06-08 15:20:00|26815.7|26815.7|26815.7|26815.7|26815.7|26815.7|26815.7|26815.7|0
1623165610000|2021-06-08 15:20:10|26815.46|26815.46|26811.92|26811.92|26815.46|26815.46|26811.92|26811.92|0
1623165650000|2021-06-08 15:20:50|26812.53|26812.53|26812.53|26812.53|26812.53|26812.53|26812.53|26812.53|0
1623165660000|2021-06-08 15:21:00|26816.06|26816.06|26816.06|26816.06|26816.06|26816.06|26816.06|26816.06|0
1623165680000|2021-06-08 15:21:20|26812.53|26812.53|26816.54|26816.54|26816.54|26816.54|26812.53|26812.53|0
1623165690000|2021-06-08 15:21:30|26813.01|26813.01|26813.01|26813.01|26813.01|26813.01|26813.01|26813.01|0
1623165710000|2021-06-08 15:21:50|26809.47|26809.47|26809.47|26809.47|26809.47|26809.47|26809.47|26809.47|0
1623165720000|2021-06-08 15:22:00|26813.01|26813.01|26813.01|26813.01|26813.01|26813.01|26813.01|26813.01|0
1623165740000|2021-06-08 15:22:20|26812.77|26812.77|26812.77|26812.77|26812.77|26812.77|26812.53|26812.53|0
1623165750000|2021-06-08 15:22:30|26809.23|26809.23|26809.23|26809.23|26809.23|26809.23|26805.7|26805.7|0
1623165760000|2021-06-08 15:22:40|26808.82|26808.82|26808.1|26808.1|26808.82|26808.82|26808.1|26808.1|0
1623165770000|2021-06-08 15:22:50|26808.58|26808.58|26809.18|26809.18|26809.18|26809.18|26808.58|26808.58|0
1623165790000|2021-06-08 15:23:10|26808.94|26808.94|26808.94|26808.94|26808.94|26808.94|26808.94|26808.94|0
1623165810000|2021-06-08 15:23:30|26809.42|26809.42|26809.42|26809.42|26809.42|26809.42|26809.42|26809.42|0
1623165820000|2021-06-08 15:23:40|26812.96|26812.96|26812.23|26812.23|26812.96|26812.96|26812.23|26812.23|0
1623165840000|2021-06-08 15:24:00|26808.7|26808.7|26805.16|26805.16|26808.7|26808.7|26805.16|26805.16|0
1623165850000|2021-06-08 15:24:10|26808.7|26808.7|26812.23|26812.23|26812.23|26812.23|26808.7|26808.7|0
1623165880000|2021-06-08 15:24:40|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|0
1623165900000|2021-06-08 15:25:00|26812.12|26812.12|26811.39|26811.39|26812.12|26812.12|26811.39|26811.39|0
1623165910000|2021-06-08 15:25:10|26807.86|26807.86|26811.39|26811.39|26811.39|26811.39|26807.86|26807.86|0
1623165950000|2021-06-08 15:25:50|26807.86|26807.86|26811.99|26811.99|26811.99|26811.99|26807.86|26807.86|0
1623165960000|2021-06-08 15:26:00|26808.46|26808.46|26808.46|26808.46|26808.46|26808.46|26808.46|26808.46|0
1623165970000|2021-06-08 15:26:10|26808.22|26808.22|26804.68|26804.68|26808.22|26808.22|26804.68|26804.68|0
1623165980000|2021-06-08 15:26:20|26801.15|26801.15|26801.15|26801.15|26801.15|26801.15|26801.15|26801.15|0
1623165990000|2021-06-08 15:26:30|26800.55|26800.55|26797.01|26797.01|26800.55|26800.55|26796.41|26796.41|0
1623166010000|2021-06-08 15:26:50|26793.47|26793.47|26793.47|26793.47|26793.47|26793.47|26793.47|26793.47|0
1623166020000|2021-06-08 15:27:00|26797.01|26797.01|26801.15|26801.15|26801.15|26801.15|26797.01|26797.01|0
1623166030000|2021-06-08 15:27:10|26801.39|26801.39|26801.39|26801.39|26801.39|26801.39|26801.39|26801.39|0
1623166040000|2021-06-08 15:27:20|26801.15|26801.15|26801.15|26801.15|26801.15|26801.15|26801.15|26801.15|0
1623166070000|2021-06-08 15:27:50|26804.68|26804.68|26804.68|26804.68|26804.68|26804.68|26804.68|26804.68|0
1623166080000|2021-06-08 15:28:00|26808.22|26808.22|26808.87|26808.87|26808.87|26808.87|26808.22|26808.22|0
1623166090000|2021-06-08 15:28:10|26812.4|26812.4|26815.94|26815.94|26815.94|26815.94|26812.4|26812.4|0
1623166110000|2021-06-08 15:28:30|26812.4|26812.4|26812.4|26812.4|26812.4|26812.4|26812.4|26812.4|0
1623166120000|2021-06-08 15:28:40|26815.94|26815.94|26812.4|26812.4|26815.94|26815.94|26812.4|26812.4|0
1623166130000|2021-06-08 15:28:50|26812.16|26812.16|26818.99|26818.99|26819.23|26819.23|26812.16|26812.16|0
1623166140000|2021-06-08 15:29:00|26822.52|26822.52|26812.81|26812.81|26823.42|26823.42|26812.81|26812.81|0
1623166150000|2021-06-08 15:29:10|26816.35|26816.35|26816.59|26816.59|26816.59|26816.59|26816.35|26816.35|0
1623166160000|2021-06-08 15:29:20|26820.12|26820.12|26816.59|26816.59|26820.12|26820.12|26816.59|26816.59|0
1623166170000|2021-06-08 15:29:30|26815.99|26815.99|26815.99|26815.99|26815.99|26815.99|26815.99|26815.99|0
1623166180000|2021-06-08 15:29:40|26815.39|26815.39|26815.07|26815.07|26815.8|26815.8|26815.07|26815.07|0
1623166190000|2021-06-08 15:29:50|26814.47|26814.47|26810.12|26810.12|26814.47|26814.47|26810.12|26810.12|0
1623222920000|2021-06-09 07:15:20|26822.69|26822.69|26819.16|26819.16|26822.69|26822.69|26819.16|26819.16|0
1623222930000|2021-06-09 07:15:30|26822.69|26822.69|26822.69|26822.69|26822.69|26822.69|26822.69|26822.69|0
1623222940000|2021-06-09 07:15:40|26815.62|26815.62|26815.62|26815.62|26815.62|26815.62|26815.62|26815.62|0
1623222990000|2021-06-09 07:16:30|26816.35|26816.35|26816.35|26816.35|26816.35|26816.35|26816.35|26816.35|0
1623223040000|2021-06-09 07:17:20|26805.74|26805.74|26809.28|26809.28|26809.28|26809.28|26805.74|26805.74|0
1623223050000|2021-06-09 07:17:30|26812.81|26812.81|26809.28|26809.28|26812.81|26812.81|26809.28|26809.28|0
1623223060000|2021-06-09 07:17:40|26809.69|26809.69|26809.69|26809.69|26809.69|26809.69|26809.69|26809.69|0
1623223070000|2021-06-09 07:17:50|26806.15|26806.15|26808.68|26808.68|26808.68|26808.68|26805.14|26805.14|0
1623223080000|2021-06-09 07:18:00|26805.14|26805.14|26811.01|26811.01|26811.01|26811.01|26803.94|26803.94|0
1623223090000|2021-06-09 07:18:10|26811.61|26811.61|26811.61|26811.61|26815.15|26815.15|26811.61|26811.61|0
1623223160000|2021-06-09 07:19:20|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|26815.15|0
1623223170000|2021-06-09 07:19:30|26816.35|26816.35|26812.81|26812.81|26816.35|26816.35|26812.81|26812.81|0
1623223180000|2021-06-09 07:19:40|26813.41|26813.41|26812.81|26812.81|26813.41|26813.41|26812.81|26812.81|0
1623223200000|2021-06-09 07:20:00|26816.35|26816.35|26809.28|26809.28|26816.35|26816.35|26809.28|26809.28|0
1623223210000|2021-06-09 07:20:10|26805.74|26805.74|26802.21|26802.21|26805.74|26805.74|26802.21|26802.21|0
1623223220000|2021-06-09 07:20:20|26805.74|26805.74|26805.74|26805.74|26805.74|26805.74|26805.74|26805.74|0
1623223250000|2021-06-09 07:20:50|26816.35|26816.35|26812.81|26812.81|26816.35|26816.35|26812.81|26812.81|0
1623223260000|2021-06-09 07:21:00|26809.28|26809.28|26809.28|26809.28|26809.28|26809.28|26809.28|26809.28|0
1623223330000|2021-06-09 07:22:10|26812.81|26812.81|26816.35|26816.35|26816.35|26816.35|26812.81|26812.81|0
1623223340000|2021-06-09 07:22:20|26809.28|26809.28|26802.21|26802.21|26809.28|26809.28|26802.21|26802.21|0
1623223350000|2021-06-09 07:22:30|26798.67|26798.67|26788.07|26788.07|26798.67|26798.67|26788.07|26788.07|0
1623223360000|2021-06-09 07:22:40|26791.6|26791.6|26802.21|26802.21|26802.21|26802.21|26791.6|26791.6|0
1623223370000|2021-06-09 07:22:50|26795.14|26795.14|26791.6|26791.6|26795.14|26795.14|26791.6|26791.6|0
1623223380000|2021-06-09 07:23:00|26798.67|26798.67|26795.14|26795.14|26802.21|26802.21|26795.14|26795.14|0
1623223400000|2021-06-09 07:23:20|26802.21|26802.21|26802.21|26802.21|26802.21|26802.21|26802.21|26802.21|0
1623223410000|2021-06-09 07:23:30|26798.67|26798.67|26798.67|26798.67|26798.67|26798.67|26798.67|26798.67|0
1623223440000|2021-06-09 07:24:00|26802.21|26802.21|26802.21|26802.21|26802.21|26802.21|26802.21|26802.21|0
1623223450000|2021-06-09 07:24:10|26805.74|26805.74|26802.21|26802.21|26805.74|26805.74|26802.21|26802.21|0
1623223460000|2021-06-09 07:24:20|26791.6|26791.6|26798.67|26798.67|26798.67|26798.67|26791.6|26791.6|0
1623223480000|2021-06-09 07:24:40|26795.14|26795.14|26795.14|26795.14|26795.14|26795.14|26795.14|26795.14|0
1623223490000|2021-06-09 07:24:50|26791.6|26791.6|26791.6|26791.6|26791.6|26791.6|26791.6|26791.6|0
1623223500000|2021-06-09 07:25:00|26795.14|26795.14|26802.21|26802.21|26802.21|26802.21|26795.14|26795.14|0
1623223580000|2021-06-09 07:26:20|26805.74|26805.74|26809.28|26809.28|26809.28|26809.28|26805.74|26805.74|0
1623223590000|2021-06-09 07:26:30|26812.81|26812.81|26812.81|26812.81|26812.81|26812.81|26812.81|26812.81|0
1623223690000|2021-06-09 07:28:10|26814.45|26814.45|26814.45|26814.45|26814.45|26814.45|26814.45|26814.45|0
1623223700000|2021-06-09 07:28:20|26821.52|26821.52|26821.52|26821.52|26821.52|26821.52|26821.52|26821.52|0
1623223750000|2021-06-09 07:29:10|26817.99|26817.99|26817.99|26817.99|26817.99|26817.99|26817.99|26817.99|0
1623223770000|2021-06-09 07:29:30|26821.52|26821.52|26817.99|26817.99|26821.52|26821.52|26817.99|26817.99|0
1623223780000|2021-06-09 07:29:40|26810.92|26810.92|26810.92|26810.92|26810.92|26810.92|26810.92|26810.92|0
1623223800000|2021-06-09 07:30:00|26807.38|26807.38|26802.65|26802.65|26807.38|26807.38|26802.65|26802.65|0
1623223820000|2021-06-09 07:30:20|26803.25|26803.25|26806.78|26806.78|26806.78|26806.78|26803.25|26803.25|0
1623223860000|2021-06-09 07:31:00|26805.96|26805.96|26805.96|26805.96|26805.96|26805.96|26805.96|26805.96|0
1623223870000|2021-06-09 07:31:10|26805.14|26805.14|26805.14|26805.14|26805.14|26805.14|26805.14|26805.14|0
1623223890000|2021-06-09 07:31:30|26800.4|26800.4|26800.4|26800.4|26800.4|26800.4|26800.4|26800.4|0
1623223900000|2021-06-09 07:31:40|26800|26800|26800|26800|26800|26800|26800|26800|0
1623223910000|2021-06-09 07:31:50|26799.39|26799.39|26788.79|26788.79|26799.39|26799.39|26788.79|26788.79|0
1623223940000|2021-06-09 07:32:20|26789.99|26789.99|26794.35|26794.35|26794.35|26794.35|26789.99|26789.99|0
1623223980000|2021-06-09 07:33:00|26797.88|26797.88|26801.42|26801.42|26801.42|26801.42|26797.88|26797.88|0
1623224180000|2021-06-09 07:36:20|26802.02|26802.02|26802.02|26802.02|26802.02|26802.02|26802.02|26802.02|0
1623224190000|2021-06-09 07:36:30|26805.55|26805.55|26805.55|26805.55|26805.55|26805.55|26805.55|26805.55|0
1623224210000|2021-06-09 07:36:50|26804.95|26804.95|26804.95|26804.95|26804.95|26804.95|26804.95|26804.95|0
1623224240000|2021-06-09 07:37:20|26801.42|26801.42|26804.95|26804.95|26804.95|26804.95|26801.42|26801.42|0
1623224260000|2021-06-09 07:37:40|26808.49|26808.49|26812.02|26812.02|26812.02|26812.02|26808.49|26808.49|0
1623224280000|2021-06-09 07:38:00|26808.49|26808.49|26808.49|26808.49|26808.49|26808.49|26808.49|26808.49|0
1623224290000|2021-06-09 07:38:10|26809.09|26809.09|26809.09|26809.09|26809.09|26809.09|26809.09|26809.09|0
1623224330000|2021-06-09 07:38:50|26807.88|26807.88|26807.88|26807.88|26807.88|26807.88|26807.88|26807.88|0
1623224410000|2021-06-09 07:40:10|26811.42|26811.42|26818.49|26818.49|26818.49|26818.49|26811.42|26811.42|0
1623224420000|2021-06-09 07:40:20|26817.52|26817.52|26818.25|26818.25|26818.25|26818.25|26817.52|26817.52|0
1623224430000|2021-06-09 07:40:30|26821.78|26821.78|26821.78|26821.78|26821.78|26821.78|26821.78|26821.78|0
1623224440000|2021-06-09 07:40:40|26818.25|26818.25|26814.71|26814.71|26818.25|26818.25|26814.71|26814.71|0
1623224470000|2021-06-09 07:41:10|26815.31|26815.31|26815.31|26815.31|26815.31|26815.31|26815.31|26815.31|0
1623224490000|2021-06-09 07:41:30|26814.35|26814.35|26814.35|26814.35|26814.35|26814.35|26814.35|26814.35|0
1623224500000|2021-06-09 07:41:40|26810.81|26810.81|26810.81|26810.81|26810.81|26810.81|26810.81|26810.81|0
1623224520000|2021-06-09 07:42:00|26807.28|26807.28|26807.28|26807.28|26807.28|26807.28|26807.28|26807.28|0
1623224550000|2021-06-09 07:42:30|26803.74|26803.74|26803.74|26803.74|26803.74|26803.74|26803.74|26803.74|0
1623224590000|2021-06-09 07:43:10|26800.21|26800.21|26803.74|26803.74|26803.74|26803.74|26800.21|26800.21|0
1623224600000|2021-06-09 07:43:20|26804.34|26804.34|26804.34|26804.34|26804.34|26804.34|26804.34|26804.34|0
1623224630000|2021-06-09 07:43:50|26807.88|26807.88|26806.68|26806.68|26807.88|26807.88|26806.68|26806.68|0
1623224640000|2021-06-09 07:44:00|26806.08|26806.08|26806.08|26806.08|26806.08|26806.08|26806.08|26806.08|0
1623224650000|2021-06-09 07:44:10|26802.54|26802.54|26802.54|26802.54|26802.54|26802.54|26802.54|26802.54|0
1623224660000|2021-06-09 07:44:20|26799.01|26799.01|26795.47|26795.47|26799.01|26799.01|26795.47|26795.47|0
1623224670000|2021-06-09 07:44:30|26799.01|26799.01|26798.41|26798.41|26799.01|26799.01|26798.41|26798.41|0
1623224690000|2021-06-09 07:44:50|26801.94|26801.94|26805.48|26805.48|26805.48|26805.48|26801.94|26801.94|0
1623224700000|2021-06-09 07:45:00|26809.01|26809.01|26809.01|26809.01|26809.01|26809.01|26809.01|26809.01|0
1623224740000|2021-06-09 07:45:40|26809.61|26809.61|26813.15|26813.15|26813.15|26813.15|26809.61|26809.61|0
1623224780000|2021-06-09 07:46:20|26813.75|26813.75|26814.35|26814.35|26814.35|26814.35|26813.75|26813.75|0
1623224790000|2021-06-09 07:46:30|26814.95|26814.95|26814.95|26814.95|26814.95|26814.95|26814.95|26814.95|0
1623224820000|2021-06-09 07:47:00|26815.36|26815.36|26818.89|26818.89|26818.89|26818.89|26815.36|26815.36|0
1623224830000|2021-06-09 07:47:10|26822.43|26822.43|26822.43|26822.43|26822.43|26822.43|26822.43|26822.43|0
1623224840000|2021-06-09 07:47:20|26822.19|26822.19|26822.19|26822.19|26822.19|26822.19|26822.19|26822.19|0
1623224850000|2021-06-09 07:47:30|26822.79|26822.79|26822.79|26822.79|26822.79|26822.79|26822.79|26822.79|0
1623224860000|2021-06-09 07:47:40|26826.32|26826.32|26830.46|26830.46|26830.46|26830.46|26826.32|26826.32|0
1623224880000|2021-06-09 07:48:00|26837.53|26837.53|26837.53|26837.53|26837.53|26837.53|26837.53|26837.53|0
1623224890000|2021-06-09 07:48:10|26833.99|26833.99|26833.99|26833.99|26833.99|26833.99|26833.99|26833.99|0
1623224900000|2021-06-09 07:48:20|26823.39|26823.39|26823.39|26823.39|26823.39|26823.39|26823.39|26823.39|0
1623224910000|2021-06-09 07:48:30|26826.92|26826.92|26826.92|26826.92|26826.92|26826.92|26826.92|26826.92|0
1623224940000|2021-06-09 07:49:00|26833.99|26833.99|26833.99|26833.99|26833.99|26833.99|26833.99|26833.99|0
1623224960000|2021-06-09 07:49:20|26830.46|26830.46|26830.46|26830.46|26830.46|26830.46|26830.46|26830.46|0
1623224970000|2021-06-09 07:49:30|26833.99|26833.99|26833.99|26833.99|26833.99|26833.99|26833.99|26833.99|0
1623224980000|2021-06-09 07:49:40|26835.2|26835.2|26835.2|26835.2|26838.73|26838.73|26835.2|26835.2|0
1623225010000|2021-06-09 07:50:10|26831.06|26831.06|26827.53|26827.53|26831.06|26831.06|26827.53|26827.53|0
1623225020000|2021-06-09 07:50:20|26828.13|26828.13|26827.53|26827.53|26828.13|26828.13|26827.53|26827.53|0
1623225060000|2021-06-09 07:51:00|26825.72|26825.72|26825.31|26825.31|26825.72|26825.72|26825.31|26825.31|0
1623225120000|2021-06-09 07:52:00|26821.78|26821.78|26821.78|26821.78|26821.78|26821.78|26821.78|26821.78|0
1623225130000|2021-06-09 07:52:10|26825.31|26825.31|26825.31|26825.31|26825.31|26825.31|26825.31|26825.31|0
1623225140000|2021-06-09 07:52:20|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|26824.9|0
1623225150000|2021-06-09 07:52:30|26825.5|26825.5|26825.5|26825.5|26825.5|26825.5|26825.5|26825.5|0
1623225180000|2021-06-09 07:53:00|26818.43|26818.43|26817.83|26817.83|26818.43|26818.43|26817.83|26817.83|0
1623225190000|2021-06-09 07:53:10|26818.07|26818.07|26818.07|26818.07|26818.07|26818.07|26818.07|26818.07|0
1623225210000|2021-06-09 07:53:30|26818.68|26818.68|26818.68|26818.68|26818.68|26818.68|26818.68|26818.68|0
1623225230000|2021-06-09 07:53:50|26818.43|26818.43|26818.43|26818.43|26818.43|26818.43|26818.43|26818.43|0
1623225240000|2021-06-09 07:54:00|26817.23|26817.23|26817.23|26817.23|26817.23|26817.23|26817.23|26817.23|0
1623225260000|2021-06-09 07:54:20|26813.7|26813.7|26810.16|26810.16|26813.7|26813.7|26810.16|26810.16|0
1623225270000|2021-06-09 07:54:30|26806.63|26806.63|26799.56|26799.56|26806.63|26806.63|26799.56|26799.56|0
1623225280000|2021-06-09 07:54:40|26800.76|26800.76|26800.28|26800.28|26800.76|26800.76|26800.28|26800.28|0
1623225300000|2021-06-09 07:55:00|26803.81|26803.81|26799.68|26799.68|26803.81|26803.81|26799.68|26799.68|0
1623225310000|2021-06-09 07:55:10|26803.21|26803.21|26796.14|26796.14|26803.21|26803.21|26796.14|26796.14|0
1623225320000|2021-06-09 07:55:20|26792.61|26792.61|26789.07|26789.07|26792.61|26792.61|26789.07|26789.07|0
1623225350000|2021-06-09 07:55:50|26788.47|26788.47|26788.47|26788.47|26788.47|26788.47|26788.47|26788.47|0
1623225360000|2021-06-09 07:56:00|26792|26792|26792|26792|26792|26792|26792|26792|0
1623225370000|2021-06-09 07:56:10|26795.54|26795.54|26795.54|26795.54|26795.54|26795.54|26795.54|26795.54|0
1623225410000|2021-06-09 07:56:50|26799.68|26799.68|26803.21|26803.21|26803.21|26803.21|26799.68|26799.68|0
1623225440000|2021-06-09 07:57:20|26799.68|26799.68|26796.14|26796.14|26799.68|26799.68|26796.14|26796.14|0
1623225450000|2021-06-09 07:57:30|26795.32|26795.32|26795.32|26795.32|26795.32|26795.32|26795.32|26795.32|0
1623225460000|2021-06-09 07:57:40|26795.8|26795.8|26792.27|26792.27|26795.8|26795.8|26792.27|26792.27|0
1623225540000|2021-06-09 07:59:00|26792.87|26792.87|26796.4|26796.4|26796.4|26796.4|26792.87|26792.87|0
1623225570000|2021-06-09 07:59:30|26795.2|26795.2|26795.2|26795.2|26795.2|26795.2|26795.2|26795.2|0
1623225640000|2021-06-09 08:00:40|26795.93|26795.93|26795.93|26795.93|26795.93|26795.93|26795.93|26795.93|0
1623225650000|2021-06-09 08:00:50|26797.13|26797.13|26797.37|26797.37|26797.37|26797.37|26797.13|26797.13|0
1623225660000|2021-06-09 08:01:00|26804.44|26804.44|26804.44|26804.44|26804.44|26804.44|26804.44|26804.44|0
1623225670000|2021-06-09 08:01:10|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|26805.64|0
1623225680000|2021-06-09 08:01:20|26802.11|26802.11|26798.57|26798.57|26802.11|26802.11|26798.57|26798.57|0
1623225710000|2021-06-09 08:01:50|26799.17|26799.17|26799.17|26799.17|26799.17|26799.17|26799.17|26799.17|0
1623225720000|2021-06-09 08:02:00|26802.71|26802.71|26802.71|26802.71|26802.71|26802.71|26802.71|26802.71|0
1623225730000|2021-06-09 08:02:10|26799.17|26799.17|26795.64|26795.64|26799.17|26799.17|26795.64|26795.64|0
1623225740000|2021-06-09 08:02:20|26799.17|26799.17|26796.24|26796.24|26799.77|26799.77|26796.24|26796.24|0
1623225770000|2021-06-09 08:02:50|26797.44|26797.44|26797.44|26797.44|26797.44|26797.44|26797.44|26797.44|0
1623225780000|2021-06-09 08:03:00|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|0
1623225840000|2021-06-09 08:04:00|26799.77|26799.77|26799.77|26799.77|26799.77|26799.77|26799.77|26799.77|0
1623225850000|2021-06-09 08:04:10|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|0
1623225890000|2021-06-09 08:04:50|26806.84|26806.84|26806.84|26806.84|26806.84|26806.84|26806.84|26806.84|0
1623225900000|2021-06-09 08:05:00|26810.38|26810.38|26810.38|26810.38|26810.38|26810.38|26810.38|26810.38|0
1623225940000|2021-06-09 08:05:40|26810.98|26810.98|26811.58|26811.58|26811.58|26811.58|26810.98|26810.98|0
1623225950000|2021-06-09 08:05:50|26804.51|26804.51|26804.51|26804.51|26804.51|26804.51|26804.51|26804.51|0
1623225960000|2021-06-09 08:06:00|26805.11|26805.11|26805.11|26805.11|26805.11|26805.11|26805.11|26805.11|0
1623225970000|2021-06-09 08:06:10|26804.51|26804.51|26804.51|26804.51|26804.51|26804.51|26804.51|26804.51|0
1623225980000|2021-06-09 08:06:20|26805.11|26805.11|26805.71|26805.71|26805.71|26805.71|26805.11|26805.11|0
1623226030000|2021-06-09 08:07:10|26812.78|26812.78|26812.78|26812.78|26812.78|26812.78|26812.78|26812.78|0
1623226050000|2021-06-09 08:07:30|26819.85|26819.85|26819.85|26819.85|26819.85|26819.85|26819.85|26819.85|0
1623226060000|2021-06-09 08:07:40|26820.45|26820.45|26820.45|26820.45|26820.45|26820.45|26820.45|26820.45|0
1623226070000|2021-06-09 08:07:50|26823.99|26823.99|26821.66|26821.66|26823.99|26823.99|26820.45|26820.45|0
1623226090000|2021-06-09 08:08:10|26821.9|26821.9|26821.9|26821.9|26821.9|26821.9|26821.9|26821.9|0
1623226100000|2021-06-09 08:08:20|26821.3|26821.3|26817.76|26817.76|26824.83|26824.83|26817.76|26817.76|0
1623226120000|2021-06-09 08:08:40|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|0
1623226140000|2021-06-09 08:09:00|26825.43|26825.43|26825.43|26825.43|26825.43|26825.43|26825.43|26825.43|0
1623226160000|2021-06-09 08:09:20|26826.03|26826.03|26826.03|26826.03|26826.03|26826.03|26826.03|26826.03|0
1623226190000|2021-06-09 08:09:50|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|0
1623226200000|2021-06-09 08:10:00|26823.63|26823.63|26823.63|26823.63|26823.63|26823.63|26823.63|26823.63|0
1623226210000|2021-06-09 08:10:10|26827.17|26827.17|26827.58|26827.58|26827.58|26827.58|26827.17|26827.17|0
1623226230000|2021-06-09 08:10:30|26831.11|26831.11|26831.11|26831.11|26831.11|26831.11|26831.11|26831.11|0
1623226240000|2021-06-09 08:10:40|26834.65|26834.65|26834.65|26834.65|26834.65|26834.65|26834.65|26834.65|0
1623226270000|2021-06-09 08:11:10|26824.04|26824.04|26824.04|26824.04|26824.04|26824.04|26824.04|26824.04|0
1623226290000|2021-06-09 08:11:30|26824.28|26824.28|26824.28|26824.28|26824.28|26824.28|26824.28|26824.28|0
1623226300000|2021-06-09 08:11:40|26823.68|26823.68|26820.15|26820.15|26823.68|26823.68|26820.15|26820.15|0
1623226320000|2021-06-09 08:12:00|26818.95|26818.95|26826.02|26826.02|26826.02|26826.02|26818.95|26818.95|0
1623226330000|2021-06-09 08:12:10|26826.5|26826.5|26826.5|26826.5|26826.5|26826.5|26826.5|26826.5|0
1623226350000|2021-06-09 08:12:30|26822.96|26822.96|26823.56|26823.56|26823.56|26823.56|26822.96|26822.96|0
1623226360000|2021-06-09 08:12:40|26820.03|26820.03|26820.03|26820.03|26820.03|26820.03|26820.03|26820.03|0
1623226370000|2021-06-09 08:12:50|26820.63|26820.63|26823.56|26823.56|26824.17|26824.17|26820.63|26820.63|0
1623226380000|2021-06-09 08:13:00|26820.03|26820.03|26816.49|26816.49|26823.56|26823.56|26816.49|26816.49|0
1623226410000|2021-06-09 08:13:30|26820.03|26820.03|26820.03|26820.03|26823.56|26823.56|26820.03|26820.03|0
1623226440000|2021-06-09 08:14:00|26823.56|26823.56|26823.81|26823.81|26823.81|26823.81|26823.56|26823.56|0
1623226460000|2021-06-09 08:14:20|26824.41|26824.41|26835.01|26835.01|26835.01|26835.01|26824.41|26824.41|0
1623226490000|2021-06-09 08:14:50|26835.83|26835.83|26835.83|26835.83|26835.83|26835.83|26835.83|26835.83|0
1623226590000|2021-06-09 08:16:30|26842.9|26842.9|26857.64|26857.64|26857.64|26857.64|26842.9|26842.9|0
1623226610000|2021-06-09 08:16:50|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|0
1623226620000|2021-06-09 08:17:00|26860.58|26860.58|26860.58|26860.58|26860.58|26860.58|26860.58|26860.58|0
1623226720000|2021-06-09 08:18:40|26864.11|26864.11|26864.11|26864.11|26864.11|26864.11|26864.11|26864.11|0
1623226730000|2021-06-09 08:18:50|26863.51|26863.51|26864.11|26864.11|26864.11|26864.11|26863.51|26863.51|0
1623226770000|2021-06-09 08:19:30|26864.59|26864.59|26864.59|26864.59|26864.59|26864.59|26864.59|26864.59|0
1623226870000|2021-06-09 08:21:10|26871.66|26871.66|26871.66|26871.66|26871.66|26871.66|26871.66|26871.66|0
1623226980000|2021-06-09 08:23:00|26875.2|26875.2|26875.2|26875.2|26875.2|26875.2|26875.2|26875.2|0
1623226990000|2021-06-09 08:23:10|26875.68|26875.68|26875.68|26875.68|26875.68|26875.68|26875.68|26875.68|0
1623227030000|2021-06-09 08:23:50|26872.15|26872.15|26872.15|26872.15|26872.15|26872.15|26872.15|26872.15|0
1623227060000|2021-06-09 08:24:20|26875.68|26875.68|26875.68|26875.68|26875.68|26875.68|26875.68|26875.68|0
1623227080000|2021-06-09 08:24:40|26879.22|26879.22|26879.22|26879.22|26879.22|26879.22|26879.22|26879.22|0
1623227090000|2021-06-09 08:24:50|26879.63|26879.63|26879.63|26879.63|26879.63|26879.63|26879.63|26879.63|0
1623227110000|2021-06-09 08:25:10|26876.09|26876.09|26869.02|26869.02|26876.09|26876.09|26869.02|26869.02|0
1623227120000|2021-06-09 08:25:20|26865.49|26865.49|26865.49|26865.49|26865.49|26865.49|26865.49|26865.49|0
1623227200000|2021-06-09 08:26:40|26869.02|26869.02|26869.02|26869.02|26869.02|26869.02|26869.02|26869.02|0
1623227230000|2021-06-09 08:27:10|26865.49|26865.49|26865.49|26865.49|26865.49|26865.49|26865.49|26865.49|0
1623227380000|2021-06-09 08:29:40|26861.95|26861.95|26851.35|26851.35|26861.95|26861.95|26851.35|26851.35|0
1623227400000|2021-06-09 08:30:00|26850.94|26850.94|26850.94|26850.94|26850.94|26850.94|26850.94|26850.94|0
1623227410000|2021-06-09 08:30:10|26854.47|26854.47|26850.94|26850.94|26854.47|26854.47|26850.94|26850.94|0
1623227490000|2021-06-09 08:31:30|26858.01|26858.01|26858.01|26858.01|26858.01|26858.01|26858.01|26858.01|0
1623227640000|2021-06-09 08:34:00|26861.54|26861.54|26858.01|26858.01|26861.54|26861.54|26858.01|26858.01|0
1623227710000|2021-06-09 08:35:10|26857.04|26857.04|26857.04|26857.04|26857.04|26857.04|26857.04|26857.04|0
1623227720000|2021-06-09 08:35:20|26857.52|26857.52|26857.52|26857.52|26857.52|26857.52|26857.52|26857.52|0
1623227770000|2021-06-09 08:36:10|26861.06|26861.06|26861.06|26861.06|26861.06|26861.06|26861.06|26861.06|0
1623227860000|2021-06-09 08:37:40|26857.52|26857.52|26857.52|26857.52|26857.52|26857.52|26857.52|26857.52|0
1623227880000|2021-06-09 08:38:00|26864.59|26864.59|26879.94|26879.94|26879.94|26879.94|26864.59|26864.59|0
1623227910000|2021-06-09 08:38:30|26883.47|26883.47|26883.47|26883.47|26883.47|26883.47|26883.47|26883.47|0
1623227940000|2021-06-09 08:39:00|26879.94|26879.94|26883.47|26883.47|26883.47|26883.47|26879.94|26879.94|0
1623228020000|2021-06-09 08:40:20|26879.94|26879.94|26883.47|26883.47|26883.47|26883.47|26879.94|26879.94|0
1623228030000|2021-06-09 08:40:30|26887.01|26887.01|26890.54|26890.54|26890.54|26890.54|26887.01|26887.01|0
1623228040000|2021-06-09 08:40:40|26897.61|26897.61|26897.61|26897.61|26897.61|26897.61|26897.61|26897.61|0
1623228060000|2021-06-09 08:41:00|26894.08|26894.08|26894.08|26894.08|26894.08|26894.08|26894.08|26894.08|0
1623228070000|2021-06-09 08:41:10|26897.61|26897.61|26897.61|26897.61|26897.61|26897.61|26897.61|26897.61|0
1623228090000|2021-06-09 08:41:30|26898.02|26898.02|26898.02|26898.02|26898.02|26898.02|26898.02|26898.02|0
1623228100000|2021-06-09 08:41:40|26898.62|26898.62|26898.02|26898.02|26898.62|26898.62|26898.02|26898.02|0
1623228120000|2021-06-09 08:42:00|26901.56|26901.56|26901.56|26901.56|26901.56|26901.56|26901.56|26901.56|0
1623228140000|2021-06-09 08:42:20|26900.96|26900.96|26900.36|26900.36|26900.96|26900.96|26900.36|26900.36|0
1623228250000|2021-06-09 08:44:10|26900.96|26900.96|26900.96|26900.96|26900.96|26900.96|26900.96|26900.96|0
1623228310000|2021-06-09 08:45:10|26893.89|26893.89|26897.42|26897.42|26897.42|26897.42|26893.89|26893.89|0
1623228320000|2021-06-09 08:45:20|26897.9|26897.9|26897.9|26897.9|26897.9|26897.9|26897.9|26897.9|0
1623228330000|2021-06-09 08:45:30|26897.42|26897.42|26897.42|26897.42|26897.42|26897.42|26897.42|26897.42|0
1623228410000|2021-06-09 08:46:50|26893.89|26893.89|26893.89|26893.89|26893.89|26893.89|26893.89|26893.89|0
1623228420000|2021-06-09 08:47:00|26897.42|26897.42|26897.42|26897.42|26897.42|26897.42|26897.42|26897.42|0
1623228450000|2021-06-09 08:47:30|26893.89|26893.89|26893.89|26893.89|26893.89|26893.89|26893.89|26893.89|0
1623228480000|2021-06-09 08:48:00|26897.42|26897.42|26915.1|26915.1|26915.1|26915.1|26897.42|26897.42|0
1623228490000|2021-06-09 08:48:10|26911.56|26911.56|26904.49|26904.49|26911.56|26911.56|26904.49|26904.49|0
1623228540000|2021-06-09 08:49:00|26900.96|26900.96|26904.49|26904.49|26904.49|26904.49|26900.96|26900.96|0
1623228600000|2021-06-09 08:50:00|26905.22|26905.22|26907.55|26907.55|26907.55|26907.55|26904.01|26904.01|0
1623228670000|2021-06-09 08:51:10|26904.01|26904.01|26904.01|26904.01|26904.01|26904.01|26904.01|26904.01|0
1623228690000|2021-06-09 08:51:30|26907.55|26907.55|26907.55|26907.55|26907.55|26907.55|26907.55|26907.55|0
1623228720000|2021-06-09 08:52:00|26911.08|26911.08|26911.08|26911.08|26911.08|26911.08|26911.08|26911.08|0
1623228790000|2021-06-09 08:53:10|26918.15|26918.15|26918.15|26918.15|26918.15|26918.15|26918.15|26918.15|0
1623228800000|2021-06-09 08:53:20|26921.69|26921.69|26925.22|26925.22|26925.22|26925.22|26921.69|26921.69|0
1623228830000|2021-06-09 08:53:50|26921.69|26921.69|26921.69|26921.69|26921.69|26921.69|26921.69|26921.69|0
1623228840000|2021-06-09 08:54:00|26925.22|26925.22|26925.22|26925.22|26925.22|26925.22|26925.22|26925.22|0
1623228860000|2021-06-09 08:54:20|26921.69|26921.69|26921.69|26921.69|26921.69|26921.69|26921.69|26921.69|0
1623228880000|2021-06-09 08:54:40|26925.22|26925.22|26914.38|26914.38|26925.22|26925.22|26914.38|26914.38|0
1623228910000|2021-06-09 08:55:10|26917.91|26917.91|26917.91|26917.91|26917.91|26917.91|26917.91|26917.91|0
1623228920000|2021-06-09 08:55:20|26921.45|26921.45|26921.45|26921.45|26921.45|26921.45|26921.45|26921.45|0
1623228940000|2021-06-09 08:55:40|26920.97|26920.97|26920.97|26920.97|26920.97|26920.97|26920.97|26920.97|0
1623228950000|2021-06-09 08:55:50|26917.43|26917.43|26917.43|26917.43|26917.43|26917.43|26917.43|26917.43|0
1623228960000|2021-06-09 08:56:00|26913.9|26913.9|26913.9|26913.9|26913.9|26913.9|26913.9|26913.9|0
1623228980000|2021-06-09 08:56:20|26914.5|26914.5|26914.5|26914.5|26914.5|26914.5|26914.5|26914.5|0
1623229100000|2021-06-09 08:58:20|26913.77|26913.77|26913.77|26913.77|26913.77|26913.77|26913.77|26913.77|0
1623229140000|2021-06-09 08:59:00|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|0
1623229150000|2021-06-09 08:59:10|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|0
1623229160000|2021-06-09 08:59:20|26903.17|26903.17|26899.63|26899.63|26903.17|26903.17|26899.63|26899.63|0
1623229170000|2021-06-09 08:59:30|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|0
1623229180000|2021-06-09 08:59:40|26892.56|26892.56|26899.63|26899.63|26899.63|26899.63|26892.56|26892.56|0
1623229190000|2021-06-09 08:59:50|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|0
1623229200000|2021-06-09 09:00:00|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|0
1623229230000|2021-06-09 09:00:30|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|0
1623229240000|2021-06-09 09:00:40|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|0
1623229280000|2021-06-09 09:01:20|26906.46|26906.46|26910|26910|26910|26910|26906.46|26906.46|0
1623229310000|2021-06-09 09:01:50|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|0
1623229420000|2021-06-09 09:03:40|26913.77|26913.77|26917.31|26917.31|26917.31|26917.31|26913.77|26913.77|0
1623229440000|2021-06-09 09:04:00|26920.84|26920.84|26920.84|26920.84|26920.84|26920.84|26920.84|26920.84|0
1623229470000|2021-06-09 09:04:30|26924.38|26924.38|26924.38|26924.38|26924.38|26924.38|26924.38|26924.38|0
1623229530000|2021-06-09 09:05:30|26920.84|26920.84|26917.31|26917.31|26920.84|26920.84|26917.31|26917.31|0
1623229540000|2021-06-09 09:05:40|26913.77|26913.77|26910.24|26910.24|26913.77|26913.77|26910.24|26910.24|0
1623229620000|2021-06-09 09:07:00|26906.7|26906.7|26903.17|26903.17|26906.7|26906.7|26903.17|26903.17|0
1623229640000|2021-06-09 09:07:20|26899.63|26899.63|26892.56|26892.56|26899.63|26899.63|26892.56|26892.56|0
1623229660000|2021-06-09 09:07:40|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|0
1623229670000|2021-06-09 09:07:50|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|0
1623229680000|2021-06-09 09:08:00|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|0
1623229690000|2021-06-09 09:08:10|26899.39|26899.39|26895.85|26895.85|26899.39|26899.39|26895.85|26895.85|0
1623229700000|2021-06-09 09:08:20|26899.39|26899.39|26902.92|26902.92|26902.92|26902.92|26899.39|26899.39|0
1623229710000|2021-06-09 09:08:30|26906.46|26906.46|26906.46|26906.46|26906.46|26906.46|26906.46|26906.46|0
1623229720000|2021-06-09 09:08:40|26902.92|26902.92|26886.38|26886.38|26902.92|26902.92|26886.38|26886.38|0
1623229730000|2021-06-09 09:08:50|26889.92|26889.92|26893.45|26893.45|26893.45|26893.45|26889.92|26889.92|0
1623229740000|2021-06-09 09:09:00|26889.92|26889.92|26885.56|26885.56|26889.92|26889.92|26885.56|26885.56|0
1623229750000|2021-06-09 09:09:10|26885.32|26885.32|26874.12|26874.12|26885.32|26885.32|26874.12|26874.12|0
1623229760000|2021-06-09 09:09:20|26881.19|26881.19|26881.19|26881.19|26881.19|26881.19|26881.19|26881.19|0
1623229770000|2021-06-09 09:09:30|26877.65|26877.65|26877.65|26877.65|26877.65|26877.65|26877.65|26877.65|0
1623229780000|2021-06-09 09:09:40|26881.19|26881.19|26877.65|26877.65|26881.19|26881.19|26877.65|26877.65|0
1623229800000|2021-06-09 09:10:00|26881.19|26881.19|26884.72|26884.72|26884.72|26884.72|26881.19|26881.19|0
1623229830000|2021-06-09 09:10:30|26881.19|26881.19|26881.19|26881.19|26881.19|26881.19|26881.19|26881.19|0
1623229860000|2021-06-09 09:11:00|26880.58|26880.58|26877.05|26877.05|26880.58|26880.58|26877.05|26877.05|0
1623229870000|2021-06-09 09:11:10|26880.58|26880.58|26869.98|26869.98|26880.58|26880.58|26869.98|26869.98|0
1623229880000|2021-06-09 09:11:20|26862.91|26862.91|26862.91|26862.91|26862.91|26862.91|26862.91|26862.91|0
1623229920000|2021-06-09 09:12:00|26866.44|26866.44|26866.44|26866.44|26866.44|26866.44|26866.44|26866.44|0
1623229930000|2021-06-09 09:12:10|26869.98|26869.98|26866.44|26866.44|26869.98|26869.98|26866.44|26866.44|0
1623229940000|2021-06-09 09:12:20|26862.91|26862.91|26854.64|26854.64|26862.91|26862.91|26854.64|26854.64|0
1623229980000|2021-06-09 09:13:00|26851.1|26851.1|26846.97|26846.97|26851.1|26851.1|26846.97|26846.97|0
1623229990000|2021-06-09 09:13:10|26843.43|26843.43|26846.97|26846.97|26846.97|26846.97|26843.43|26843.43|0
1623230000000|2021-06-09 09:13:20|26846.15|26846.15|26842.61|26842.61|26846.15|26846.15|26842.61|26842.61|0
1623230070000|2021-06-09 09:14:30|26846.15|26846.15|26849.68|26849.68|26853.22|26853.22|26846.15|26846.15|0
1623230100000|2021-06-09 09:15:00|26842.61|26842.61|26842.61|26842.61|26842.61|26842.61|26842.61|26842.61|0
1623230110000|2021-06-09 09:15:10|26839.08|26839.08|26839.08|26839.08|26839.08|26839.08|26839.08|26839.08|0
1623230120000|2021-06-09 09:15:20|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|0
1623230150000|2021-06-09 09:15:50|26849.68|26849.68|26849.68|26849.68|26849.68|26849.68|26849.68|26849.68|0
1623230160000|2021-06-09 09:16:00|26853.22|26853.22|26856.75|26856.75|26856.75|26856.75|26853.22|26853.22|0
1623230180000|2021-06-09 09:16:20|26863.82|26863.82|26863.82|26863.82|26863.82|26863.82|26863.82|26863.82|0
1623230190000|2021-06-09 09:16:30|26867.36|26867.36|26867.36|26867.36|26867.36|26867.36|26867.36|26867.36|0
1623230250000|2021-06-09 09:17:30|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|26874.43|0
1623230300000|2021-06-09 09:18:20|26881.5|26881.5|26877.96|26877.96|26881.5|26881.5|26877.96|26877.96|0
1623230340000|2021-06-09 09:19:00|26888.57|26888.57|26885.03|26885.03|26888.57|26888.57|26881.5|26881.5|0
1623230400000|2021-06-09 09:20:00|26892.1|26892.1|26895.64|26895.64|26895.64|26895.64|26892.1|26892.1|0
1623230410000|2021-06-09 09:20:10|26892.1|26892.1|26892.1|26892.1|26892.1|26892.1|26892.1|26892.1|0
1623230480000|2021-06-09 09:21:20|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|0
1623230510000|2021-06-09 09:21:50|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|0
1623230770000|2021-06-09 09:26:10|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|0
1623230810000|2021-06-09 09:26:50|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|0
1623230850000|2021-06-09 09:27:30|26898.69|26898.69|26898.45|26898.45|26898.69|26898.69|26898.45|26898.45|0
1623230860000|2021-06-09 09:27:40|26898.21|26898.21|26898.21|26898.21|26898.21|26898.21|26898.21|26898.21|0
1623230870000|2021-06-09 09:27:50|26898.45|26898.45|26898.45|26898.45|26898.45|26898.45|26898.45|26898.45|0
1623230890000|2021-06-09 09:28:10|26901.98|26901.98|26901.98|26901.98|26901.98|26901.98|26901.98|26901.98|0
1623230910000|2021-06-09 09:28:30|26905.52|26905.52|26910.26|26910.26|26910.26|26910.26|26905.52|26905.52|0
1623230920000|2021-06-09 09:28:40|26909.66|26909.66|26909.66|26909.66|26909.66|26909.66|26909.66|26909.66|0
1623230940000|2021-06-09 09:29:00|26909.05|26909.05|26898.45|26898.45|26909.05|26909.05|26898.45|26898.45|0
1623230950000|2021-06-09 09:29:10|26894.91|26894.91|26894.91|26894.91|26894.91|26894.91|26884.31|26884.31|0
1623230980000|2021-06-09 09:29:40|26887.84|26887.84|26887.84|26887.84|26887.84|26887.84|26887.84|26887.84|0
1623231010000|2021-06-09 09:30:10|26884.31|26884.31|26880.77|26880.77|26884.31|26884.31|26880.77|26880.77|0
1623231030000|2021-06-09 09:30:30|26877.24|26877.24|26877.24|26877.24|26877.24|26877.24|26877.24|26877.24|0
1623231060000|2021-06-09 09:31:00|26877.65|26877.65|26877.65|26877.65|26877.65|26877.65|26877.65|26877.65|0
1623231240000|2021-06-09 09:34:00|26884.72|26884.72|26884.72|26884.72|26884.72|26884.72|26884.72|26884.72|0
1623231250000|2021-06-09 09:34:10|26895.32|26895.32|26895.32|26895.32|26895.32|26895.32|26895.32|26895.32|0
1623231260000|2021-06-09 09:34:20|26895.92|26895.92|26895.92|26895.92|26895.92|26895.92|26895.92|26895.92|0
1623231280000|2021-06-09 09:34:40|26899.46|26899.46|26899.46|26899.46|26899.46|26899.46|26899.46|26899.46|0
1623231310000|2021-06-09 09:35:10|26900.06|26900.06|26900.06|26900.06|26900.06|26900.06|26900.06|26900.06|0
1623231350000|2021-06-09 09:35:50|26910.67|26910.67|26910.67|26910.67|26910.67|26910.67|26910.67|26910.67|0
1623231360000|2021-06-09 09:36:00|26914.2|26914.2|26914.2|26914.2|26914.2|26914.2|26914.2|26914.2|0
1623231390000|2021-06-09 09:36:30|26914.68|26914.68|26914.68|26914.68|26914.68|26914.68|26914.68|26914.68|0
1623231460000|2021-06-09 09:37:40|26921.75|26921.75|26918.22|26918.22|26921.75|26921.75|26918.22|26918.22|0
1623231470000|2021-06-09 09:37:50|26911.15|26911.15|26910.55|26910.55|26911.15|26911.15|26910.55|26910.55|0
1623231550000|2021-06-09 09:39:10|26909.95|26909.95|26909.35|26909.35|26909.95|26909.95|26909.35|26909.35|0
1623231620000|2021-06-09 09:40:20|26908.86|26908.86|26908.86|26908.86|26908.86|26908.86|26908.86|26908.86|0
1623231640000|2021-06-09 09:40:40|26909.46|26909.46|26909.46|26909.46|26909.46|26909.46|26909.46|26909.46|0
1623231680000|2021-06-09 09:41:20|26909.22|26909.22|26908.98|26908.98|26909.22|26909.22|26908.98|26908.98|0
1623231690000|2021-06-09 09:41:30|26908.74|26908.74|26908.5|26908.5|26908.74|26908.74|26908.5|26908.5|0
1623231700000|2021-06-09 09:41:40|26909.22|26909.22|26909.22|26909.22|26909.22|26909.22|26909.22|26909.22|0
1623231710000|2021-06-09 09:41:50|26909.46|26909.46|26909.22|26909.22|26909.46|26909.46|26909.22|26909.22|0
1623231750000|2021-06-09 09:42:30|26909.95|26909.95|26909.95|26909.95|26909.95|26909.95|26909.95|26909.95|0
1623231800000|2021-06-09 09:43:20|26908.75|26908.75|26908.75|26908.75|26908.75|26908.75|26908.75|26908.75|0
1623231890000|2021-06-09 09:44:50|26905.21|26905.21|26905.21|26905.21|26905.21|26905.21|26905.21|26905.21|0
1623231920000|2021-06-09 09:45:20|26904.49|26904.49|26900.95|26900.95|26904.49|26904.49|26900.95|26900.95|0
1623231940000|2021-06-09 09:45:40|26893.88|26893.88|26893.06|26893.06|26897.42|26897.42|26893.06|26893.06|0
1623231950000|2021-06-09 09:45:50|26891.86|26891.86|26891.86|26891.86|26891.86|26891.86|26891.86|26891.86|0
1623231970000|2021-06-09 09:46:10|26891.26|26891.26|26891.26|26891.26|26891.26|26891.26|26891.26|26891.26|0
1623231980000|2021-06-09 09:46:20|26891.5|26891.5|26890.66|26890.66|26891.5|26891.5|26890.66|26890.66|0
1623231990000|2021-06-09 09:46:30|26894.19|26894.19|26894.19|26894.19|26894.19|26894.19|26894.19|26894.19|0
1623232060000|2021-06-09 09:47:40|26895.4|26895.4|26896|26896|26896|26896|26895.4|26895.4|0
1623232130000|2021-06-09 09:48:50|26899.53|26899.53|26903.07|26903.07|26903.07|26903.07|26899.53|26899.53|0
1623232260000|2021-06-09 09:51:00|26906.6|26906.6|26906.6|26906.6|26906.6|26906.6|26906.6|26906.6|0
1623232380000|2021-06-09 09:53:00|26899.53|26899.53|26899.53|26899.53|26899.53|26899.53|26899.53|26899.53|0
1623232400000|2021-06-09 09:53:20|26896|26896|26896|26896|26896|26896|26896|26896|0
1623232410000|2021-06-09 09:53:30|26899.53|26899.53|26899.53|26899.53|26899.53|26899.53|26899.53|26899.53|0
1623232450000|2021-06-09 09:54:10|26896|26896|26896|26896|26896|26896|26896|26896|0
1623232480000|2021-06-09 09:54:40|26899.53|26899.53|26903.07|26903.07|26903.07|26903.07|26899.53|26899.53|0
1623232500000|2021-06-09 09:55:00|26899.53|26899.53|26899.53|26899.53|26899.53|26899.53|26899.53|26899.53|0
1623232530000|2021-06-09 09:55:30|26898.33|26898.33|26898.33|26898.33|26898.33|26898.33|26898.33|26898.33|0
1623232560000|2021-06-09 09:56:00|26901.86|26901.86|26901.86|26901.86|26901.86|26901.86|26901.86|26901.86|0
1623232570000|2021-06-09 09:56:10|26901.26|26901.26|26901.26|26901.26|26901.26|26901.26|26901.26|26901.26|0
1623232630000|2021-06-09 09:57:10|26911.87|26911.87|26915.4|26915.4|26915.4|26915.4|26911.87|26911.87|0
1623232650000|2021-06-09 09:57:30|26922.47|26922.47|26922.47|26922.47|26922.47|26922.47|26922.47|26922.47|0
1623232670000|2021-06-09 09:57:50|26926.01|26926.01|26926.01|26926.01|26926.01|26926.01|26926.01|26926.01|0
1623232680000|2021-06-09 09:58:00|26925.6|26925.6|26925.6|26925.6|26925.6|26925.6|26925.6|26925.6|0
1623232730000|2021-06-09 09:58:50|26918.53|26918.53|26922.06|26922.06|26922.06|26922.06|26918.53|26918.53|0
1623232740000|2021-06-09 09:59:00|26918.53|26918.53|26918.53|26918.53|26918.53|26918.53|26918.53|26918.53|0
1623232760000|2021-06-09 09:59:20|26918.12|26918.12|26918.12|26918.12|26918.12|26918.12|26918.12|26918.12|0
1623232790000|2021-06-09 09:59:50|26928.73|26928.73|26928.73|26928.73|26928.73|26928.73|26928.73|26928.73|0
1623232800000|2021-06-09 10:00:00|26929.93|26929.93|26926.56|26926.56|26929.93|26929.93|26926.15|26926.15|0
1623232850000|2021-06-09 10:00:50|26923.02|26923.02|26923.02|26923.02|26923.02|26923.02|26923.02|26923.02|0
1623232880000|2021-06-09 10:01:20|26918.89|26918.89|26918.89|26918.89|26918.89|26918.89|26918.89|26918.89|0
1623232900000|2021-06-09 10:01:40|26919.49|26919.49|26915.95|26915.95|26919.49|26919.49|26915.95|26915.95|0
1623232910000|2021-06-09 10:01:50|26919.49|26919.49|26919.49|26919.49|26919.49|26919.49|26919.49|26919.49|0
1623232940000|2021-06-09 10:02:20|26923.02|26923.02|26923.02|26923.02|26923.02|26923.02|26923.02|26923.02|0
1623233000000|2021-06-09 10:03:20|26919.49|26919.49|26908.88|26908.88|26919.49|26919.49|26908.88|26908.88|0
1623233010000|2021-06-09 10:03:30|26909.13|26909.13|26905.59|26905.59|26909.13|26909.13|26905.59|26905.59|0
1623233020000|2021-06-09 10:03:40|26902.06|26902.06|26898.52|26898.52|26905.59|26905.59|26898.52|26898.52|0
1623233090000|2021-06-09 10:04:50|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|26894.99|0
1623233130000|2021-06-09 10:05:30|26891.45|26891.45|26891.45|26891.45|26891.45|26891.45|26891.45|26891.45|0
1623233140000|2021-06-09 10:05:40|26887.92|26887.92|26887.92|26887.92|26887.92|26887.92|26887.92|26887.92|0
1623233150000|2021-06-09 10:05:50|26888.52|26888.52|26888.52|26888.52|26888.52|26888.52|26888.52|26888.52|0
1623233200000|2021-06-09 10:06:40|26884.98|26884.98|26884.98|26884.98|26884.98|26884.98|26884.98|26884.98|0
1623233210000|2021-06-09 10:06:50|26888.52|26888.52|26888.52|26888.52|26888.52|26888.52|26888.52|26888.52|0
1623233240000|2021-06-09 10:07:20|26892.05|26892.05|26892.05|26892.05|26892.05|26892.05|26892.05|26892.05|0
1623233250000|2021-06-09 10:07:30|26893.85|26893.85|26892.65|26892.65|26893.85|26893.85|26892.65|26892.65|0
1623233260000|2021-06-09 10:07:40|26893.85|26893.85|26893.85|26893.85|26893.85|26893.85|26893.85|26893.85|0
1623233280000|2021-06-09 10:08:00|26900.92|26900.92|26900.92|26900.92|26904.46|26904.46|26900.92|26900.92|0
1623233290000|2021-06-09 10:08:10|26904.46|26904.46|26904.46|26904.46|26904.46|26904.46|26904.46|26904.46|0
1623233300000|2021-06-09 10:08:20|26897.39|26897.39|26897.39|26897.39|26897.39|26897.39|26897.39|26897.39|0
1623233360000|2021-06-09 10:09:20|26897.99|26897.99|26897.99|26897.99|26897.99|26897.99|26897.99|26897.99|0
1623233370000|2021-06-09 10:09:30|26905.06|26905.06|26905.06|26905.06|26905.06|26905.06|26905.06|26905.06|0
1623233440000|2021-06-09 10:10:40|26908.59|26908.59|26908.59|26908.59|26908.59|26908.59|26908.59|26908.59|0
1623233460000|2021-06-09 10:11:00|26909|26909|26909|26909|26909|26909|26909|26909|0
1623233480000|2021-06-09 10:11:20|26905.47|26905.47|26905.47|26905.47|26905.47|26905.47|26905.47|26905.47|0
1623233520000|2021-06-09 10:12:00|26905.06|26905.06|26905.06|26905.06|26905.06|26905.06|26905.06|26905.06|0
1623233570000|2021-06-09 10:12:50|26901.52|26901.52|26901.52|26901.52|26901.52|26901.52|26901.52|26901.52|0
1623233590000|2021-06-09 10:13:10|26897.99|26897.99|26897.99|26897.99|26897.99|26897.99|26897.99|26897.99|0
1623233600000|2021-06-09 10:13:20|26894.45|26894.45|26894.45|26894.45|26894.45|26894.45|26894.45|26894.45|0
1623233630000|2021-06-09 10:13:50|26890.92|26890.92|26890.92|26890.92|26890.92|26890.92|26890.92|26890.92|0
1623233710000|2021-06-09 10:15:10|26894.45|26894.45|26894.45|26894.45|26894.45|26894.45|26894.45|26894.45|0
1623233760000|2021-06-09 10:16:00|26890.92|26890.92|26890.92|26890.92|26890.92|26890.92|26890.92|26890.92|0
1623233830000|2021-06-09 10:17:10|26901.52|26901.52|26900.7|26900.7|26901.52|26901.52|26900.7|26900.7|0
1623233850000|2021-06-09 10:17:30|26897.17|26897.17|26897.17|26897.17|26897.17|26897.17|26897.17|26897.17|0
1623233920000|2021-06-09 10:18:40|26897.58|26897.58|26897.58|26897.58|26897.58|26897.58|26897.58|26897.58|0
1623233930000|2021-06-09 10:18:50|26901.11|26901.11|26901.11|26901.11|26901.11|26901.11|26901.11|26901.11|0
1623233950000|2021-06-09 10:19:10|26897.58|26897.58|26897.58|26897.58|26897.58|26897.58|26897.58|26897.58|0
1623233970000|2021-06-09 10:19:30|26890.51|26890.51|26890.51|26890.51|26890.51|26890.51|26890.51|26890.51|0
1623234110000|2021-06-09 10:21:50|26894.04|26894.04|26897.58|26897.58|26897.58|26897.58|26894.04|26894.04|0
1623234160000|2021-06-09 10:22:40|26896.38|26896.38|26896.38|26896.38|26896.38|26896.38|26896.38|26896.38|0
1623234240000|2021-06-09 10:24:00|26899.91|26899.91|26899.91|26899.91|26899.91|26899.91|26899.91|26899.91|0
1623234310000|2021-06-09 10:25:10|26899.31|26899.31|26899.31|26899.31|26899.31|26899.31|26899.31|26899.31|0
1623234320000|2021-06-09 10:25:20|26895.78|26895.78|26895.78|26895.78|26895.78|26895.78|26895.78|26895.78|0
1623234330000|2021-06-09 10:25:30|26895.37|26895.37|26895.37|26895.37|26895.37|26895.37|26895.37|26895.37|0
1623234340000|2021-06-09 10:25:40|26902.44|26902.44|26905.97|26905.97|26905.97|26905.97|26902.44|26902.44|0
1623234350000|2021-06-09 10:25:50|26909.51|26909.51|26909.51|26909.51|26909.51|26909.51|26909.51|26909.51|0
1623234370000|2021-06-09 10:26:10|26908.91|26908.91|26908.91|26908.91|26908.91|26908.91|26908.91|26908.91|0
1623234390000|2021-06-09 10:26:30|26912.44|26912.44|26912.44|26912.44|26912.44|26912.44|26912.44|26912.44|0
1623234440000|2021-06-09 10:27:20|26915.98|26915.98|26915.98|26915.98|26915.98|26915.98|26915.98|26915.98|0
1623234610000|2021-06-09 10:30:10|26919.51|26919.51|26919.51|26919.51|26919.51|26919.51|26919.51|26919.51|0
1623234620000|2021-06-09 10:30:20|26919.92|26919.92|26919.92|26919.92|26919.92|26919.92|26919.92|26919.92|0
1623234680000|2021-06-09 10:31:20|26919.32|26919.32|26919.32|26919.32|26919.32|26919.32|26919.32|26919.32|0
1623234760000|2021-06-09 10:32:40|26915.79|26915.79|26915.79|26915.79|26915.79|26915.79|26915.79|26915.79|0
1623234800000|2021-06-09 10:33:20|26919.32|26919.32|26912.25|26912.25|26922.86|26922.86|26912.25|26912.25|0
1623234820000|2021-06-09 10:33:40|26915.79|26915.79|26915.79|26915.79|26915.79|26915.79|26915.79|26915.79|0
1623234830000|2021-06-09 10:33:50|26919.32|26919.32|26919.32|26919.32|26919.32|26919.32|26919.32|26919.32|0
1623234960000|2021-06-09 10:36:00|26918.72|26918.72|26918.72|26918.72|26918.72|26918.72|26918.72|26918.72|0
1623235110000|2021-06-09 10:38:30|26915.19|26915.19|26915.19|26915.19|26915.19|26915.19|26915.19|26915.19|0
1623235130000|2021-06-09 10:38:50|26918.72|26918.72|26918.72|26918.72|26918.72|26918.72|26918.72|26918.72|0
1623235160000|2021-06-09 10:39:20|26915.19|26915.19|26914.58|26914.58|26915.19|26915.19|26914.58|26914.58|0
1623235200000|2021-06-09 10:40:00|26915.19|26915.19|26915.19|26915.19|26915.19|26915.19|26915.19|26915.19|0
1623235220000|2021-06-09 10:40:20|26918.72|26918.72|26918.72|26918.72|26918.72|26918.72|26918.72|26918.72|0
1623235240000|2021-06-09 10:40:40|26919.32|26919.32|26919.32|26919.32|26919.32|26919.32|26919.32|26919.32|0
1623235250000|2021-06-09 10:40:50|26922.86|26922.86|26922.86|26922.86|26922.86|26922.86|26922.86|26922.86|0
1623235310000|2021-06-09 10:41:50|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|0
1623235320000|2021-06-09 10:42:00|26926.63|26926.63|26926.63|26926.63|26926.63|26926.63|26926.63|26926.63|0
1623235390000|2021-06-09 10:43:10|26923.1|26923.1|26923.1|26923.1|26923.1|26923.1|26923.1|26923.1|0
1623235410000|2021-06-09 10:43:30|26926.63|26926.63|26926.63|26926.63|26926.63|26926.63|26926.63|26926.63|0
1623235500000|2021-06-09 10:45:00|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|0
1623235520000|2021-06-09 10:45:20|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|0
1623235570000|2021-06-09 10:46:10|26933.46|26933.46|26933.46|26933.46|26933.46|26933.46|26933.46|26933.46|0
1623235590000|2021-06-09 10:46:30|26933.7|26933.7|26933.7|26933.7|26933.7|26933.7|26933.7|26933.7|0
1623235650000|2021-06-09 10:47:30|26940.77|26940.77|26940.77|26940.77|26940.77|26940.77|26940.77|26940.77|0
1623235660000|2021-06-09 10:47:40|26947.84|26947.84|26944.55|26944.55|26947.84|26947.84|26944.31|26944.31|0
1623235680000|2021-06-09 10:48:00|26943.95|26943.95|26943.47|26943.47|26943.95|26943.95|26943.47|26943.47|0
1623235800000|2021-06-09 10:50:00|26936.4|26936.4|26936.4|26936.4|26936.4|26936.4|26936.4|26936.4|0
1623235890000|2021-06-09 10:51:30|26932.86|26932.86|26932.86|26932.86|26932.86|26932.86|26932.86|26932.86|0
1623235920000|2021-06-09 10:52:00|26932.26|26932.26|26928.73|26928.73|26932.26|26932.26|26928.73|26928.73|0
1623235960000|2021-06-09 10:52:40|26928.12|26928.12|26928.12|26928.12|26928.12|26928.12|26928.12|26928.12|0
1623235980000|2021-06-09 10:53:00|26929.33|26929.33|26929.33|26929.33|26929.33|26929.33|26929.33|26929.33|0
1623236060000|2021-06-09 10:54:20|26922.26|26922.26|26918.72|26918.72|26922.26|26922.26|26918.72|26918.72|0
1623236080000|2021-06-09 10:54:40|26925.79|26925.79|26925.79|26925.79|26925.79|26925.79|26925.79|26925.79|0
1623236100000|2021-06-09 10:55:00|26922.26|26922.26|26922.26|26922.26|26922.26|26922.26|26922.26|26922.26|0
1623236180000|2021-06-09 10:56:20|26922.86|26922.86|26926.39|26926.39|26926.39|26926.39|26922.86|26922.86|0
1623236260000|2021-06-09 10:57:40|26933.46|26933.46|26933.46|26933.46|26933.46|26933.46|26933.46|26933.46|0
1623236280000|2021-06-09 10:58:00|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|0
1623236320000|2021-06-09 10:58:40|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|26926.39|0
1623236360000|2021-06-09 10:59:20|26926.99|26926.99|26926.39|26926.39|26926.99|26926.99|26926.39|26926.39|0
1623236370000|2021-06-09 10:59:30|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|26929.93|0
1623236410000|2021-06-09 11:00:10|26933.46|26933.46|26938.2|26938.2|26938.2|26938.2|26933.46|26933.46|0
1623236440000|2021-06-09 11:00:40|26941.73|26941.73|26941.73|26941.73|26941.73|26941.73|26941.73|26941.73|0
1623236450000|2021-06-09 11:00:50|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|0
1623236550000|2021-06-09 11:02:30|26939.4|26939.4|26938.8|26938.8|26939.4|26939.4|26938.8|26938.8|0
1623236560000|2021-06-09 11:02:40|26942.33|26942.33|26942.33|26942.33|26942.33|26942.33|26942.33|26942.33|0
1623236590000|2021-06-09 11:03:10|26942.93|26942.93|26943.53|26943.53|26943.53|26943.53|26942.93|26942.93|0
1623236600000|2021-06-09 11:03:20|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|0
1623236620000|2021-06-09 11:03:40|26932.93|26932.93|26932.93|26932.93|26932.93|26932.93|26932.93|26932.93|0
1623236630000|2021-06-09 11:03:50|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|0
1623236670000|2021-06-09 11:04:30|26935.26|26935.26|26935.26|26935.26|26935.26|26935.26|26935.26|26935.26|0
1623236720000|2021-06-09 11:05:20|26931.73|26931.73|26931.73|26931.73|26931.73|26931.73|26931.73|26931.73|0
1623236780000|2021-06-09 11:06:20|26935.26|26935.26|26935.26|26935.26|26935.26|26935.26|26935.26|26935.26|0
1623236850000|2021-06-09 11:07:30|26935.86|26935.86|26939.4|26939.4|26939.4|26939.4|26935.86|26935.86|0
1623236880000|2021-06-09 11:08:00|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|0
1623237010000|2021-06-09 11:10:10|26939.4|26939.4|26939.4|26939.4|26939.4|26939.4|26939.4|26939.4|0
1623237120000|2021-06-09 11:12:00|26935.86|26935.86|26935.86|26935.86|26935.86|26935.86|26935.86|26935.86|0
1623237130000|2021-06-09 11:12:10|26939.4|26939.4|26939.4|26939.4|26939.4|26939.4|26939.4|26939.4|0
1623237170000|2021-06-09 11:12:50|26935.86|26935.86|26935.86|26935.86|26935.86|26935.86|26935.86|26935.86|0
1623237200000|2021-06-09 11:13:20|26936.27|26936.27|26936.27|26936.27|26936.27|26936.27|26936.27|26936.27|0
1623237240000|2021-06-09 11:14:00|26932.74|26932.74|26932.74|26932.74|26932.74|26932.74|26932.74|26932.74|0
1623237260000|2021-06-09 11:14:20|26936.27|26936.27|26936.27|26936.27|26936.27|26936.27|26936.27|26936.27|0
1623237280000|2021-06-09 11:14:40|26939.81|26939.81|26939.81|26939.81|26939.81|26939.81|26939.81|26939.81|0
1623237300000|2021-06-09 11:15:00|26936.27|26936.27|26936.27|26936.27|26936.27|26936.27|26936.27|26936.27|0
1623237330000|2021-06-09 11:15:30|26939.81|26939.81|26939.81|26939.81|26939.81|26939.81|26939.81|26939.81|0
1623237340000|2021-06-09 11:15:40|26938.61|26938.61|26938.61|26938.61|26938.61|26938.61|26938.61|26938.61|0
1623237530000|2021-06-09 11:18:50|26931.54|26931.54|26935.07|26935.07|26935.07|26935.07|26931.54|26931.54|0
1623237540000|2021-06-09 11:19:00|26938.61|26938.61|26938.61|26938.61|26938.61|26938.61|26938.61|26938.61|0
1623237600000|2021-06-09 11:20:00|26935.07|26935.07|26935.07|26935.07|26935.07|26935.07|26935.07|26935.07|0
1623237620000|2021-06-09 11:20:20|26931.54|26931.54|26935.07|26935.07|26935.07|26935.07|26931.54|26931.54|0
1623237650000|2021-06-09 11:20:50|26934.83|26934.83|26934.83|26934.83|26934.83|26934.83|26934.83|26934.83|0
1623237700000|2021-06-09 11:21:40|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|0
1623237730000|2021-06-09 11:22:10|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|0
1623237780000|2021-06-09 11:23:00|26935.43|26935.43|26938.97|26938.97|26938.97|26938.97|26935.43|26935.43|0
1623237820000|2021-06-09 11:23:40|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|26935.43|0
1623237840000|2021-06-09 11:24:00|26938.97|26938.97|26938.97|26938.97|26938.97|26938.97|26938.97|26938.97|0
1623237950000|2021-06-09 11:25:50|26938.56|26938.56|26938.15|26938.15|26938.56|26938.56|26938.15|26938.15|0
1623237960000|2021-06-09 11:26:00|26934.61|26934.61|26934.61|26934.61|26934.61|26934.61|26934.61|26934.61|0
1623238100000|2021-06-09 11:28:20|26935.09|26935.09|26935.09|26935.09|26935.09|26935.09|26935.09|26935.09|0
1623238150000|2021-06-09 11:29:10|26928.02|26928.02|26928.02|26928.02|26928.02|26928.02|26928.02|26928.02|0
1623238170000|2021-06-09 11:29:30|26924.49|26924.49|26923.89|26923.89|26924.49|26924.49|26923.89|26923.89|0
1623238190000|2021-06-09 11:29:50|26924.49|26924.49|26924.01|26924.01|26924.49|26924.49|26924.01|26924.01|0
1623238260000|2021-06-09 11:31:00|26931.08|26931.08|26931.08|26931.08|26931.08|26931.08|26931.08|26931.08|0
1623238320000|2021-06-09 11:32:00|26934.61|26934.61|26935.43|26935.43|26935.43|26935.43|26934.61|26934.61|0
1623238380000|2021-06-09 11:33:00|26931.9|26931.9|26935.43|26935.43|26935.43|26935.43|26931.9|26931.9|0
1623238410000|2021-06-09 11:33:30|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|26931.9|0
1623238440000|2021-06-09 11:34:00|26928.36|26928.36|26927.16|26927.16|26928.36|26928.36|26927.16|26927.16|0
1623238450000|2021-06-09 11:34:10|26923.63|26923.63|26923.63|26923.63|26923.63|26923.63|26923.63|26923.63|0
1623238480000|2021-06-09 11:34:40|26923.02|26923.02|26922.54|26922.54|26923.02|26923.02|26922.54|26922.54|0
1623238500000|2021-06-09 11:35:00|26923.14|26923.14|26922.73|26922.73|26923.14|26923.14|26922.73|26922.73|0
1623238600000|2021-06-09 11:36:40|26922.13|26922.13|26922.13|26922.13|26922.13|26922.13|26922.13|26922.13|0
1623238630000|2021-06-09 11:37:10|26925.67|26925.67|26925.67|26925.67|26925.67|26925.67|26925.67|26925.67|0
1623238670000|2021-06-09 11:37:50|26922.13|26922.13|26922.13|26922.13|26922.13|26922.13|26922.13|26922.13|0
1623238710000|2021-06-09 11:38:30|26925.67|26925.67|26925.67|26925.67|26925.67|26925.67|26925.67|26925.67|0
1623238800000|2021-06-09 11:40:00|26925.18|26925.18|26924.7|26924.7|26925.18|26925.18|26924.7|26924.7|0
1623238810000|2021-06-09 11:40:10|26924.94|26924.94|26924.94|26924.94|26924.94|26924.94|26924.94|26924.94|0
1623238820000|2021-06-09 11:40:20|26925.18|26925.18|26925.43|26925.43|26925.43|26925.43|26925.18|26925.18|0
1623238860000|2021-06-09 11:41:00|26925.18|26925.18|26925.18|26925.18|26925.18|26925.18|26925.18|26925.18|0
1623238890000|2021-06-09 11:41:30|26928.72|26928.72|26932.25|26932.25|26932.25|26932.25|26928.72|26928.72|0
1623238920000|2021-06-09 11:42:00|26932.01|26932.01|26932.01|26932.01|26932.01|26932.01|26932.01|26932.01|0
1623238930000|2021-06-09 11:42:10|26935.55|26935.55|26935.55|26935.55|26935.55|26935.55|26935.55|26935.55|0
1623239020000|2021-06-09 11:43:40|26939.08|26939.08|26943.22|26943.22|26943.22|26943.22|26939.08|26939.08|0
1623239030000|2021-06-09 11:43:50|26942.98|26942.98|26942.98|26942.98|26942.98|26942.98|26942.98|26942.98|0
1623239100000|2021-06-09 11:45:00|26939.44|26939.44|26935.91|26935.91|26939.44|26939.44|26935.91|26935.91|0
1623239150000|2021-06-09 11:45:50|26932.37|26932.37|26932.37|26932.37|26932.37|26932.37|26932.37|26932.37|0
1623239160000|2021-06-09 11:46:00|26925.3|26925.3|26925.3|26925.3|26925.3|26925.3|26925.3|26925.3|0
1623239220000|2021-06-09 11:47:00|26928.84|26928.84|26928.84|26928.84|26928.84|26928.84|26928.84|26928.84|0
1623239230000|2021-06-09 11:47:10|26932.37|26932.37|26932.37|26932.37|26932.37|26932.37|26932.37|26932.37|0
1623239240000|2021-06-09 11:47:20|26932.97|26932.97|26932.97|26932.97|26932.97|26932.97|26932.97|26932.97|0
1623239300000|2021-06-09 11:48:20|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|0
1623239340000|2021-06-09 11:49:00|26932.97|26932.97|26932.97|26932.97|26932.97|26932.97|26932.97|26932.97|0
1623239390000|2021-06-09 11:49:50|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|26929.44|0
1623239410000|2021-06-09 11:50:10|26932.97|26932.97|26936.51|26936.51|26936.51|26936.51|26932.97|26932.97|0
1623239420000|2021-06-09 11:50:20|26940.04|26940.04|26940.04|26940.04|26940.04|26940.04|26940.04|26940.04|0
1623239430000|2021-06-09 11:50:30|26947.11|26947.11|26943.58|26943.58|26947.11|26947.11|26943.58|26943.58|0
1623239470000|2021-06-09 11:51:10|26940.04|26940.04|26940.04|26940.04|26940.04|26940.04|26940.04|26940.04|0
1623239490000|2021-06-09 11:51:30|26943.58|26943.58|26950.65|26950.65|26950.65|26950.65|26943.58|26943.58|0
1623239510000|2021-06-09 11:51:50|26947.11|26947.11|26947.11|26947.11|26947.11|26947.11|26947.11|26947.11|0
1623239610000|2021-06-09 11:53:30|26947.71|26947.71|26947.71|26947.71|26948.31|26948.31|26947.71|26947.71|0
1623239650000|2021-06-09 11:54:10|26948.31|26948.31|26948.92|26948.92|26948.92|26948.92|26948.31|26948.31|0
1623239690000|2021-06-09 11:54:50|26952.45|26952.45|26952.45|26952.45|26952.45|26952.45|26952.45|26952.45|0
1623239710000|2021-06-09 11:55:10|26952.86|26952.86|26952.86|26952.86|26952.86|26952.86|26952.86|26952.86|0
1623239750000|2021-06-09 11:55:50|26956.4|26956.4|26959.93|26959.93|26959.93|26959.93|26956.4|26956.4|0
1623239770000|2021-06-09 11:56:10|26960.17|26960.17|26960.17|26960.17|26960.17|26960.17|26960.17|26960.17|0
1623239810000|2021-06-09 11:56:50|26956.64|26956.64|26956.64|26956.64|26956.64|26956.64|26956.64|26956.64|0
1623239930000|2021-06-09 11:58:50|26955.91|26955.91|26952.38|26952.38|26955.91|26955.91|26952.38|26952.38|0
1623240030000|2021-06-09 12:00:30|26948.84|26948.84|26945.31|26945.31|26948.84|26948.84|26945.31|26945.31|0
1623240050000|2021-06-09 12:00:50|26948.84|26948.84|26948.84|26948.84|26948.84|26948.84|26948.84|26948.84|0
1623240070000|2021-06-09 12:01:10|26941.77|26941.77|26941.77|26941.77|26941.77|26941.77|26941.77|26941.77|0
1623240080000|2021-06-09 12:01:20|26945.31|26945.31|26945.31|26945.31|26945.31|26945.31|26945.31|26945.31|0
1623240220000|2021-06-09 12:03:40|26941.77|26941.77|26924.1|26924.1|26941.77|26941.77|26924.1|26924.1|0
1623240230000|2021-06-09 12:03:50|26920.56|26920.56|26925.95|26925.95|26927.63|26927.63|26920.56|26920.56|0
1623240240000|2021-06-09 12:04:00|26929.48|26929.48|26929.48|26929.48|26929.48|26929.48|26929.48|26929.48|0
1623240250000|2021-06-09 12:04:10|26933.02|26933.02|26929.48|26929.48|26933.02|26933.02|26929.48|26929.48|0
1623240270000|2021-06-09 12:04:30|26929.97|26929.97|26929.97|26929.97|26929.97|26929.97|26929.97|26929.97|0
1623240290000|2021-06-09 12:04:50|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|0
1623240370000|2021-06-09 12:06:10|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|26937.04|0
1623240380000|2021-06-09 12:06:20|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|26933.5|0
1623240390000|2021-06-09 12:06:30|26929.97|26929.97|26922.9|26922.9|26929.97|26929.97|26922.9|26922.9|0
1623240400000|2021-06-09 12:06:40|26919.36|26919.36|26919.36|26919.36|26919.36|26919.36|26919.36|26919.36|0
1623240410000|2021-06-09 12:06:50|26922.9|26922.9|26922.9|26922.9|26922.9|26922.9|26922.9|26922.9|0
1623240420000|2021-06-09 12:07:00|26926.43|26926.43|26926.43|26926.43|26926.43|26926.43|26926.43|26926.43|0
1623240600000|2021-06-09 12:10:00|26937.04|26937.04|26933.5|26933.5|26937.04|26937.04|26933.5|26933.5|0
1623240620000|2021-06-09 12:10:20|26933.98|26933.98|26933.98|26933.98|26933.98|26933.98|26933.98|26933.98|0
1623240670000|2021-06-09 12:11:10|26937.52|26937.52|26937.52|26937.52|26937.52|26937.52|26937.52|26937.52|0
1623240690000|2021-06-09 12:11:30|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|0
1623240700000|2021-06-09 12:11:40|26941.65|26941.65|26941.65|26941.65|26941.65|26941.65|26941.65|26941.65|0
1623240740000|2021-06-09 12:12:20|26945.19|26945.19|26945.79|26945.79|26946.39|26946.39|26945.19|26945.19|0
1623240760000|2021-06-09 12:12:40|26945.19|26945.19|26945.19|26945.19|26945.19|26945.19|26945.19|26945.19|0
1623240770000|2021-06-09 12:12:50|26944.59|26944.59|26944.59|26944.59|26944.59|26944.59|26944.59|26944.59|0
1623240780000|2021-06-09 12:13:00|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|26941.05|0
1623240800000|2021-06-09 12:13:20|26940.45|26940.45|26944.59|26944.59|26944.59|26944.59|26940.45|26940.45|0
1623240810000|2021-06-09 12:13:30|26945.19|26945.19|26945.19|26945.19|26945.19|26945.19|26945.19|26945.19|0
1623240820000|2021-06-09 12:13:40|26942.26|26942.26|26946.61|26946.61|26950.15|26950.15|26942.26|26942.26|0
1623240830000|2021-06-09 12:13:50|26943.07|26943.07|26943.07|26943.07|26943.07|26943.07|26943.07|26943.07|0
1623240840000|2021-06-09 12:14:00|26942.66|26942.66|26942.66|26942.66|26942.66|26942.66|26942.66|26942.66|0
1623240860000|2021-06-09 12:14:20|26942.06|26942.06|26942.06|26942.06|26942.06|26942.06|26942.06|26942.06|0
1623240870000|2021-06-09 12:14:30|26938.53|26938.53|26938.53|26938.53|26938.53|26938.53|26934.99|26934.99|0
1623240930000|2021-06-09 12:15:30|26942.66|26942.66|26942.66|26942.66|26942.66|26942.66|26942.66|26942.66|0
1623240940000|2021-06-09 12:15:40|26939.13|26939.13|26939.13|26939.13|26939.13|26939.13|26939.13|26939.13|0
1623240950000|2021-06-09 12:15:50|26935.59|26935.59|26935.59|26935.59|26935.59|26935.59|26935.59|26935.59|0
1623240960000|2021-06-09 12:16:00|26932.06|26932.06|26928.52|26928.52|26932.06|26932.06|26928.52|26928.52|0
1623241000000|2021-06-09 12:16:40|26932.06|26932.06|26932.06|26932.06|26932.06|26932.06|26932.06|26932.06|0
1623241010000|2021-06-09 12:16:50|26928.52|26928.52|26932.06|26932.06|26932.06|26932.06|26928.52|26928.52|0
1623241060000|2021-06-09 12:17:40|26931.82|26931.82|26931.82|26931.82|26931.82|26931.82|26931.82|26931.82|0
1623241080000|2021-06-09 12:18:00|26935.35|26935.35|26928.28|26928.28|26935.35|26935.35|26928.28|26928.28|0
1623241120000|2021-06-09 12:18:40|26927.68|26927.68|26927.68|26927.68|26927.68|26927.68|26927.68|26927.68|0
1623241140000|2021-06-09 12:19:00|26924.15|26924.15|26924.56|26924.56|26924.56|26924.56|26924.15|26924.15|0
1623241270000|2021-06-09 12:21:10|26931.63|26931.63|26949.9|26949.9|26949.9|26949.9|26931.63|26931.63|0
1623241280000|2021-06-09 12:21:20|26956.97|26956.97|26956.97|26956.97|26956.97|26956.97|26956.97|26956.97|0
1623241300000|2021-06-09 12:21:40|26949.9|26949.9|26953.44|26953.44|26953.44|26953.44|26949.9|26949.9|0
1623241340000|2021-06-09 12:22:20|26953.03|26953.03|26952.3|26952.3|26953.03|26953.03|26952.3|26952.3|0
1623241370000|2021-06-09 12:22:50|26966.45|26966.45|26966.45|26966.45|26966.45|26966.45|26966.45|26966.45|0
1623241410000|2021-06-09 12:23:30|26967.05|26967.05|26967.05|26967.05|26967.05|26967.05|26967.05|26967.05|0
1623241420000|2021-06-09 12:23:40|26967.87|26967.87|26957.26|26957.26|26967.87|26967.87|26957.26|26957.26|0
1623241450000|2021-06-09 12:24:10|26956.85|26956.85|26957.26|26957.26|26957.26|26957.26|26956.85|26956.85|0
1623241460000|2021-06-09 12:24:20|26946.05|26946.05|26946.05|26946.05|26946.05|26946.05|26946.05|26946.05|0
1623241540000|2021-06-09 12:25:40|26960.19|26960.19|26960.19|26960.19|26960.19|26960.19|26960.19|26960.19|0
1623241550000|2021-06-09 12:25:50|26949.59|26949.59|26956.66|26956.66|26956.66|26956.66|26949.59|26949.59|0
1623241580000|2021-06-09 12:26:20|26963.73|26963.73|26963.73|26963.73|26963.73|26963.73|26963.73|26963.73|0
1623241590000|2021-06-09 12:26:30|26956.66|26956.66|26953.12|26953.12|26956.66|26956.66|26949.59|26949.59|0
1623241630000|2021-06-09 12:27:10|26949.59|26949.59|26949.59|26949.59|26949.59|26949.59|26949.59|26949.59|0
1623241670000|2021-06-09 12:27:50|26949.18|26949.18|26949.18|26949.18|26949.18|26949.18|26949.18|26949.18|0
1623241680000|2021-06-09 12:28:00|26952.71|26952.71|26956.25|26956.25|26956.25|26956.25|26952.71|26952.71|0
1623241690000|2021-06-09 12:28:10|26955.77|26955.77|26955.77|26955.77|26955.77|26955.77|26955.77|26955.77|0
1623241700000|2021-06-09 12:28:20|26959.3|26959.3|26955.77|26955.77|26959.3|26959.3|26955.77|26955.77|0
1623241720000|2021-06-09 12:28:40|26956.37|26956.37|26956.97|26956.97|26956.97|26956.97|26956.37|26956.37|0
1623241730000|2021-06-09 12:28:50|26957.45|26957.45|26957.45|26957.45|26957.45|26957.45|26957.45|26957.45|0
1623241740000|2021-06-09 12:29:00|26953.92|26953.92|26953.92|26953.92|26953.92|26953.92|26953.92|26953.92|0
1623241750000|2021-06-09 12:29:10|26960.99|26960.99|26960.99|26960.99|26960.99|26960.99|26960.99|26960.99|0
1623241770000|2021-06-09 12:29:30|26957.45|26957.45|26957.45|26957.45|26957.45|26957.45|26957.45|26957.45|0
1623241790000|2021-06-09 12:29:50|26956.73|26956.73|26956.73|26956.73|26956.73|26956.73|26956.73|26956.73|0
1623241860000|2021-06-09 12:31:00|26960.26|26960.26|26960.26|26960.26|26960.26|26960.26|26960.26|26960.26|0
1623241900000|2021-06-09 12:31:40|26953.19|26953.19|26950.07|26950.07|26953.19|26953.19|26949.66|26949.66|0
1623241920000|2021-06-09 12:32:00|26946.53|26946.53|26946.53|26946.53|26946.53|26946.53|26946.53|26946.53|0
1623241960000|2021-06-09 12:32:40|26957.14|26957.14|26957.14|26957.14|26957.14|26957.14|26957.14|26957.14|0
1623242060000|2021-06-09 12:34:20|26957.74|26957.74|26957.74|26957.74|26957.74|26957.74|26957.74|26957.74|0
1623242070000|2021-06-09 12:34:30|26954.2|26954.2|26954.2|26954.2|26954.2|26954.2|26954.2|26954.2|0
1623242090000|2021-06-09 12:34:50|26961.27|26961.27|26961.27|26961.27|26961.27|26961.27|26961.27|26961.27|0
1623242120000|2021-06-09 12:35:20|26961.87|26961.87|26961.87|26961.87|26961.87|26961.87|26961.87|26961.87|0
1623242130000|2021-06-09 12:35:30|26961.27|26961.27|26961.27|26961.27|26961.27|26961.27|26961.27|26961.27|0
1623242170000|2021-06-09 12:36:10|26954.2|26954.2|26954.2|26954.2|26954.2|26954.2|26954.2|26954.2|0
1623242180000|2021-06-09 12:36:20|26953.6|26953.6|26953|26953|26953.6|26953.6|26953|26953|0
1623242240000|2021-06-09 12:37:20|26949.47|26949.47|26945.93|26945.93|26949.47|26949.47|26945.93|26945.93|0
1623242250000|2021-06-09 12:37:30|26946.17|26946.17|26946.17|26946.17|26946.17|26946.17|26946.17|26946.17|0
1623242280000|2021-06-09 12:38:00|26945.93|26945.93|26945.93|26945.93|26945.93|26945.93|26945.93|26945.93|0
1623242300000|2021-06-09 12:38:20|26946.53|26946.53|26946.53|26946.53|26946.53|26946.53|26946.53|26946.53|0
1623242320000|2021-06-09 12:38:40|26950.07|26950.07|26950.07|26950.07|26950.07|26950.07|26950.07|26950.07|0
1623242340000|2021-06-09 12:39:00|26946.53|26946.53|26945.33|26945.33|26946.53|26946.53|26945.33|26945.33|0
1623242350000|2021-06-09 12:39:10|26941.8|26941.8|26941.8|26941.8|26941.8|26941.8|26941.8|26941.8|0
1623242460000|2021-06-09 12:41:00|26941.31|26941.31|26941.07|26941.07|26941.31|26941.31|26941.07|26941.07|0
1623242480000|2021-06-09 12:41:20|26944.61|26944.61|26944.61|26944.61|26944.61|26944.61|26944.61|26944.61|0
1623242550000|2021-06-09 12:42:30|26948.14|26948.14|26948.14|26948.14|26948.14|26948.14|26948.14|26948.14|0
1623242580000|2021-06-09 12:43:00|26951.68|26951.68|26951.68|26951.68|26951.68|26951.68|26951.68|26951.68|0
1623242600000|2021-06-09 12:43:20|26955.21|26955.21|26955.21|26955.21|26955.21|26955.21|26955.21|26955.21|0
1623242660000|2021-06-09 12:44:20|26955.69|26955.69|26955.69|26955.69|26955.69|26955.69|26955.69|26955.69|0
1623242700000|2021-06-09 12:45:00|26959.23|26959.23|26963.61|26963.61|26963.61|26963.61|26959.23|26959.23|0
1623242830000|2021-06-09 12:47:10|26960.07|26960.07|26960.07|26960.07|26960.07|26960.07|26960.07|26960.07|0
1623242860000|2021-06-09 12:47:40|26959.47|26959.47|26959.47|26959.47|26959.47|26959.47|26959.47|26959.47|0
1623242920000|2021-06-09 12:48:40|26966.54|26966.54|26973.61|26973.61|26977.15|26977.15|26966.54|26966.54|0
1623242950000|2021-06-09 12:49:10|26977.15|26977.15|26980.68|26980.68|26980.68|26980.68|26977.15|26977.15|0
1623242970000|2021-06-09 12:49:30|26973.61|26973.61|26973.61|26973.61|26973.61|26973.61|26973.61|26973.61|0
1623243050000|2021-06-09 12:50:50|26973.37|26973.37|26973.37|26973.37|26973.37|26973.37|26973.37|26973.37|0
1623243080000|2021-06-09 12:51:20|26980.44|26980.44|26980.44|26980.44|26980.44|26980.44|26980.44|26980.44|0
1623243090000|2021-06-09 12:51:30|26983.97|26983.97|26973.37|26973.37|26983.97|26983.97|26973.37|26973.37|0
1623243100000|2021-06-09 12:51:40|26955.69|26955.69|26962.76|26962.76|26962.76|26962.76|26955.69|26955.69|0
1623243180000|2021-06-09 12:53:00|26959.23|26959.23|26959.23|26959.23|26959.23|26959.23|26959.23|26959.23|0
1623243200000|2021-06-09 12:53:20|26958.82|26958.82|26958.82|26958.82|26958.82|26958.82|26958.82|26958.82|0
1623243230000|2021-06-09 12:53:50|26958.22|26958.22|26958.22|26958.22|26958.22|26958.22|26958.22|26958.22|0
1623243330000|2021-06-09 12:55:30|26959.42|26959.42|26959.42|26959.42|26959.42|26959.42|26959.42|26959.42|0
1623243350000|2021-06-09 12:55:50|26955.88|26955.88|26955.88|26955.88|26955.88|26955.88|26955.88|26955.88|0
1623243360000|2021-06-09 12:56:00|26952.35|26952.35|26948.81|26948.81|26952.35|26952.35|26948.81|26948.81|0
1623243400000|2021-06-09 12:56:40|26952.35|26952.35|26952.35|26952.35|26952.35|26952.35|26952.35|26952.35|0
1623243430000|2021-06-09 12:57:10|26955.88|26955.88|26955.88|26955.88|26955.88|26955.88|26955.88|26955.88|0
1623243440000|2021-06-09 12:57:20|26959.42|26959.42|26959.42|26959.42|26959.42|26959.42|26959.42|26959.42|0
1623243450000|2021-06-09 12:57:30|26962.95|26962.95|26955.88|26955.88|26962.95|26962.95|26955.88|26955.88|0
1623243470000|2021-06-09 12:57:50|26956.49|26956.49|26956.49|26956.49|26956.49|26956.49|26956.49|26956.49|0
1623243480000|2021-06-09 12:58:00|26955.28|26955.28|26954.8|26954.8|26955.28|26955.28|26954.8|26954.8|0
1623243490000|2021-06-09 12:58:10|26951.27|26951.27|26951.27|26951.27|26951.27|26951.27|26951.27|26951.27|0
1623243600000|2021-06-09 13:00:00|26954.8|26954.8|26954.8|26954.8|26954.8|26954.8|26954.8|26954.8|0
1623243610000|2021-06-09 13:00:10|26955.4|26955.4|26955.4|26955.4|26955.4|26955.4|26955.4|26955.4|0
1623243640000|2021-06-09 13:00:40|26958.94|26958.94|26958.94|26958.94|26958.94|26958.94|26958.94|26958.94|0
1623243660000|2021-06-09 13:01:00|26966.01|26966.01|26966.01|26966.01|26966.01|26966.01|26966.01|26966.01|0
1623243730000|2021-06-09 13:02:10|26966.61|26966.61|26966.61|26966.61|26966.61|26966.61|26966.61|26966.61|0
1623243760000|2021-06-09 13:02:40|26967.33|26967.33|26967.33|26967.33|26967.33|26967.33|26967.33|26967.33|0
1623243770000|2021-06-09 13:02:50|26974.4|26974.4|26974.4|26974.4|26974.4|26974.4|26974.4|26974.4|0
1623243780000|2021-06-09 13:03:00|26975.22|26975.22|26974.74|26974.74|26975.22|26975.22|26974.74|26974.74|0
1623243810000|2021-06-09 13:03:30|26971.2|26971.2|26967.67|26967.67|26971.2|26971.2|26967.67|26967.67|0
1623243820000|2021-06-09 13:03:40|26971.2|26971.2|26964.13|26964.13|26971.2|26971.2|26964.13|26964.13|0
1623243840000|2021-06-09 13:04:00|26967.67|26967.67|26967.67|26967.67|26967.67|26967.67|26967.67|26967.67|0
1623243900000|2021-06-09 13:05:00|26971.2|26971.2|26974.74|26974.74|26974.74|26974.74|26971.2|26971.2|0
1623243920000|2021-06-09 13:05:20|26974.14|26974.14|26970.6|26970.6|26974.14|26974.14|26970.6|26970.6|0
1623243950000|2021-06-09 13:05:50|26970.19|26970.19|26970.19|26970.19|26970.19|26970.19|26970.19|26970.19|0
1623244030000|2021-06-09 13:07:10|26966.66|26966.66|26966.66|26966.66|26966.66|26966.66|26966.66|26966.66|0
1623244040000|2021-06-09 13:07:20|26966.06|26966.06|26966.06|26966.06|26966.06|26966.06|26966.06|26966.06|0
1623244080000|2021-06-09 13:08:00|26962.52|26962.52|26962.28|26962.28|26962.52|26962.52|26962.28|26962.28|0
1623244100000|2021-06-09 13:08:20|26958.75|26958.75|26958.75|26958.75|26958.75|26958.75|26958.75|26958.75|0
1623244160000|2021-06-09 13:09:20|26962.28|26962.28|26962.28|26962.28|26962.28|26962.28|26962.28|26962.28|0
1623244180000|2021-06-09 13:09:40|26962.88|26962.88|26969.95|26969.95|26969.95|26969.95|26962.88|26962.88|0
1623244200000|2021-06-09 13:10:00|26973.49|26973.49|26980.56|26980.56|26980.56|26980.56|26973.49|26973.49|0
1623244260000|2021-06-09 13:11:00|26977.02|26977.02|26977.02|26977.02|26977.02|26977.02|26973.49|26973.49|0
1623244330000|2021-06-09 13:12:10|26980.56|26980.56|26980.56|26980.56|26980.56|26980.56|26980.56|26980.56|0
1623244340000|2021-06-09 13:12:20|26987.63|26987.63|26987.63|26987.63|26987.63|26987.63|26987.63|26987.63|0
1623244370000|2021-06-09 13:12:50|26991.16|26991.16|26991.16|26991.16|26991.16|26991.16|26991.16|26991.16|0
1623244420000|2021-06-09 13:13:40|26987.63|26987.63|26987.63|26987.63|26987.63|26987.63|26987.63|26987.63|0
1623244440000|2021-06-09 13:14:00|26984.09|26984.09|26994.7|26994.7|26994.7|26994.7|26984.09|26984.09|0
1623244450000|2021-06-09 13:14:10|27001.77|27001.77|27001.77|27001.77|27001.77|27001.77|26994.7|26994.7|0
1623244490000|2021-06-09 13:14:50|26994.7|26994.7|26990.92|26990.92|26994.7|26994.7|26990.92|26990.92|0
1623244500000|2021-06-09 13:15:00|26987.39|26987.39|26983.85|26983.85|26987.39|26987.39|26983.85|26983.85|0
1623244540000|2021-06-09 13:15:40|26987.39|26987.39|26987.39|26987.39|26987.39|26987.39|26987.39|26987.39|0
1623244620000|2021-06-09 13:17:00|26983.85|26983.85|26984.45|26984.45|26984.45|26984.45|26983.85|26983.85|0
1623244630000|2021-06-09 13:17:10|26987.99|26987.99|26987.99|26987.99|26987.99|26987.99|26987.99|26987.99|0
1623244640000|2021-06-09 13:17:20|26991.52|26991.52|26991.52|26991.52|26991.52|26991.52|26991.52|26991.52|0
1623244670000|2021-06-09 13:17:50|26990.92|26990.92|26990.92|26990.92|26990.92|26990.92|26990.92|26990.92|0
1623244680000|2021-06-09 13:18:00|26991.16|26991.16|26987.63|26987.63|26991.16|26991.16|26987.63|26987.63|0
1623244700000|2021-06-09 13:18:20|26988.35|26988.35|26988.35|26988.35|26988.35|26988.35|26988.35|26988.35|0
1623244710000|2021-06-09 13:18:30|26984.82|26984.82|26988.35|26988.35|26988.35|26988.35|26984.82|26984.82|0
1623244740000|2021-06-09 13:19:00|26984.82|26984.82|26984.82|26984.82|26984.82|26984.82|26984.82|26984.82|0
1623244800000|2021-06-09 13:20:00|26991.89|26991.89|26988.35|26988.35|26991.89|26991.89|26988.35|26988.35|0
1623244820000|2021-06-09 13:20:20|26991.89|26991.89|26994.82|26994.82|26995.42|26995.42|26991.89|26991.89|0
1623244830000|2021-06-09 13:20:30|26987.75|26987.75|26987.75|26987.75|26987.75|26987.75|26987.75|26987.75|0
1623244840000|2021-06-09 13:20:40|26980.68|26980.68|26984.22|26984.22|26984.22|26984.22|26980.68|26980.68|0
1623244850000|2021-06-09 13:20:50|26983.62|26983.62|26987.15|26987.15|26987.15|26987.15|26983.62|26983.62|0
1623244860000|2021-06-09 13:21:00|26983.62|26983.62|26983.62|26983.62|26983.62|26983.62|26983.62|26983.62|0
1623244870000|2021-06-09 13:21:10|26987.15|26987.15|26987.75|26987.75|26987.75|26987.75|26987.15|26987.15|0
1623244890000|2021-06-09 13:21:30|26984.22|26984.22|26984.22|26984.22|26984.22|26984.22|26984.22|26984.22|0
1623244980000|2021-06-09 13:23:00|26983.62|26983.62|26983.21|26983.21|26990.69|26990.69|26983.21|26983.21|0
1623244990000|2021-06-09 13:23:10|26982.96|26982.96|26982.96|26982.96|26982.96|26982.96|26982.96|26982.96|0
1623245130000|2021-06-09 13:25:30|26983.78|26983.78|26983.78|26983.78|26983.78|26983.78|26983.78|26983.78|0
1623245150000|2021-06-09 13:25:50|26980.25|26980.25|26980.25|26980.25|26980.25|26980.25|26980.25|26980.25|0
1623245160000|2021-06-09 13:26:00|26976.71|26976.71|26976.71|26976.71|26976.71|26976.71|26976.71|26976.71|0
1623245170000|2021-06-09 13:26:10|26980.25|26980.25|26983.78|26983.78|26983.78|26983.78|26980.25|26980.25|0
1623245180000|2021-06-09 13:26:20|26984.38|26984.38|26983.56|26983.56|26984.38|26984.38|26983.56|26983.56|0
1623245190000|2021-06-09 13:26:30|26982.96|26982.96|26986.5|26986.5|26986.5|26986.5|26982.96|26982.96|0
1623245200000|2021-06-09 13:26:40|26982.96|26982.96|26966.42|26966.42|26982.96|26982.96|26966.42|26966.42|0
1623245210000|2021-06-09 13:26:50|26962.89|26962.89|26962.89|26962.89|26962.89|26962.89|26962.89|26962.89|0
1623245220000|2021-06-09 13:27:00|26963.49|26963.49|26963.49|26963.49|26963.49|26963.49|26963.49|26963.49|0
1623245230000|2021-06-09 13:27:10|26964.09|26964.09|26964.09|26964.09|26964.09|26964.09|26964.09|26964.09|0
1623245250000|2021-06-09 13:27:30|26967.62|26967.62|26974.69|26974.69|26974.69|26974.69|26967.62|26967.62|0
1623245280000|2021-06-09 13:28:00|26978.23|26978.23|26978.23|26978.23|26978.23|26978.23|26978.23|26978.23|0
1623245320000|2021-06-09 13:28:40|26985.3|26985.3|26985.06|26985.06|26985.3|26985.3|26985.06|26985.06|0
1623245340000|2021-06-09 13:29:00|26988.59|26988.59|26988.59|26988.59|26988.59|26988.59|26988.59|26988.59|0
1623245350000|2021-06-09 13:29:10|26992.13|26992.13|26992.61|26992.61|26992.61|26992.61|26992.13|26992.13|0
1623245370000|2021-06-09 13:29:30|26993.33|26993.33|26993.33|26993.33|26993.33|26993.33|26993.33|26993.33|0
1623245380000|2021-06-09 13:29:40|26992.85|26992.85|26992.85|26992.85|26992.85|26992.85|26992.85|26992.85|0
1623245390000|2021-06-09 13:29:50|26992.25|26992.25|26988.72|26988.72|26992.25|26992.25|26988.72|26988.72|0
1623245410000|2021-06-09 13:30:10|26985.18|26985.18|26985.18|26985.18|26985.18|26985.18|26985.18|26985.18|0
1623245420000|2021-06-09 13:30:20|26981.64|26981.64|26985.18|26985.18|26985.18|26985.18|26981.64|26981.64|0
1623245430000|2021-06-09 13:30:30|26981.64|26981.64|26981.64|26981.64|26981.64|26981.64|26981.64|26981.64|0
1623245440000|2021-06-09 13:30:40|26985.18|26985.18|26982.13|26982.13|26985.66|26985.66|26982.13|26982.13|0
1623245460000|2021-06-09 13:31:00|26978.59|26978.59|26989.2|26989.2|26996.27|26996.27|26978.59|26978.59|0
1623245470000|2021-06-09 13:31:10|26985.66|26985.66|26982.13|26982.13|26985.66|26985.66|26982.13|26982.13|0
1623245480000|2021-06-09 13:31:20|26985.66|26985.66|26985.66|26985.66|26985.66|26985.66|26985.66|26985.66|0
1623245490000|2021-06-09 13:31:30|26982.13|26982.13|26985.66|26985.66|26985.66|26985.66|26982.13|26982.13|0
1623245500000|2021-06-09 13:31:40|26982.13|26982.13|26982.13|26982.13|26982.13|26982.13|26982.13|26982.13|0
1623245510000|2021-06-09 13:31:50|26985.66|26985.66|26989.2|26989.2|26989.2|26989.2|26985.66|26985.66|0
1623245520000|2021-06-09 13:32:00|26992.73|26992.73|26985.66|26985.66|26992.73|26992.73|26982.13|26982.13|0
1623245540000|2021-06-09 13:32:20|26992.73|26992.73|26992.73|26992.73|26992.73|26992.73|26992.73|26992.73|0
1623245550000|2021-06-09 13:32:30|26996.27|26996.27|26996.27|26996.27|26996.27|26996.27|26996.27|26996.27|0
1623245560000|2021-06-09 13:32:40|26999.8|26999.8|26999.8|26999.8|27003.34|27003.34|26996.27|26996.27|0
1623245570000|2021-06-09 13:32:50|26999.2|26999.2|27006.27|27006.27|27006.27|27006.27|26999.2|26999.2|0
1623245580000|2021-06-09 13:33:00|27005.79|27005.79|27010.53|27010.53|27010.53|27010.53|27005.79|27005.79|0
1623245590000|2021-06-09 13:33:10|27014.06|27014.06|27009.93|27009.93|27014.06|27014.06|27009.93|27009.93|0
1623245620000|2021-06-09 13:33:40|27009.32|27009.32|27009.32|27009.32|27009.32|27009.32|27009.32|27009.32|0
1623245660000|2021-06-09 13:34:20|27009.73|27009.73|27010.14|27010.14|27010.14|27010.14|27009.73|27009.73|0
1623245670000|2021-06-09 13:34:30|27003.07|27003.07|26999.54|26999.54|27003.07|27003.07|26999.54|26999.54|0
1623245690000|2021-06-09 13:34:50|26998.94|26998.94|26998.94|26998.94|26998.94|26998.94|26998.94|26998.94|0
1623245700000|2021-06-09 13:35:00|26995.4|26995.4|26988.33|26988.33|26995.4|26995.4|26988.33|26988.33|0
1623245710000|2021-06-09 13:35:10|26981.26|26981.26|26991.87|26991.87|26991.87|26991.87|26981.26|26981.26|0
1623245720000|2021-06-09 13:35:20|26995.4|26995.4|26995.4|26995.4|26995.4|26995.4|26995.4|26995.4|0
1623245780000|2021-06-09 13:36:20|26998.94|26998.94|26998.94|26998.94|26998.94|26998.94|26998.94|26998.94|0
1623245800000|2021-06-09 13:36:40|27006.01|27006.01|27009.54|27009.54|27009.54|27009.54|27006.01|27006.01|0
1623245810000|2021-06-09 13:36:50|27013.08|27013.08|27013.08|27013.08|27013.08|27013.08|27013.08|27013.08|0
1623245830000|2021-06-09 13:37:10|27016.61|27016.61|27020.15|27020.15|27020.15|27020.15|27016.61|27016.61|0
1623245840000|2021-06-09 13:37:20|27023.68|27023.68|27016.61|27016.61|27023.68|27023.68|27016.61|27016.61|0
1623245870000|2021-06-09 13:37:50|27023.68|27023.68|27023.68|27023.68|27023.68|27023.68|27023.68|27023.68|0
1623245890000|2021-06-09 13:38:10|27024.5|27024.5|27024.5|27024.5|27024.5|27024.5|27024.5|27024.5|0
1623245910000|2021-06-09 13:38:30|27024.91|27024.91|27024.91|27024.91|27024.91|27024.91|27024.91|27024.91|0
1623245920000|2021-06-09 13:38:40|27025.51|27025.51|27025.51|27025.51|27025.51|27025.51|27025.51|27025.51|0
1623245940000|2021-06-09 13:39:00|27024.91|27024.91|27018.25|27018.25|27024.91|27024.91|27017.84|27017.84|0
1623245950000|2021-06-09 13:39:10|27017.77|27017.77|27017.53|27017.53|27017.77|27017.77|27017.53|27017.53|0
1623245960000|2021-06-09 13:39:20|27017.12|27017.12|27013.34|27013.34|27017.12|27017.12|27013.34|27013.34|0
1623245970000|2021-06-09 13:39:30|27012.93|27012.93|27012.93|27012.93|27012.93|27012.93|27012.93|27012.93|0
1623245980000|2021-06-09 13:39:40|27016.47|27016.47|27016.47|27016.47|27016.47|27016.47|27016.47|27016.47|0
1623245990000|2021-06-09 13:39:50|27015.87|27015.87|27016.11|27016.11|27016.11|27016.11|27015.87|27015.87|0
1623246000000|2021-06-09 13:40:00|27012.57|27012.57|27011.97|27011.97|27019.64|27019.64|27011.97|27011.97|0
1623246040000|2021-06-09 13:40:40|27019.04|27019.04|27019.64|27019.64|27019.64|27019.64|27019.04|27019.04|0
1623246120000|2021-06-09 13:42:00|27016.11|27016.11|27009.04|27009.04|27016.11|27016.11|27009.04|27009.04|0
1623246130000|2021-06-09 13:42:10|27001.97|27001.97|27001.56|27001.56|27001.97|27001.97|27001.56|27001.56|0
1623246150000|2021-06-09 13:42:30|27005.09|27005.09|27009.3|27009.3|27009.71|27009.71|27005.09|27005.09|0
1623246170000|2021-06-09 13:42:50|27012.84|27012.84|27016.37|27016.37|27016.37|27016.37|27012.84|27012.84|0
1623246190000|2021-06-09 13:43:10|27016.61|27016.61|27016.61|27016.61|27016.61|27016.61|27016.61|27016.61|0
1623246200000|2021-06-09 13:43:20|27020.15|27020.15|27038.48|27038.48|27041.77|27041.77|27020.15|27020.15|0
1623246210000|2021-06-09 13:43:30|27049.08|27049.08|27056.15|27056.15|27056.15|27056.15|27049.08|27049.08|0
1623246220000|2021-06-09 13:43:40|27042.01|27042.01|27038.96|27038.96|27045.55|27045.55|27038.96|27038.96|0
1623246230000|2021-06-09 13:43:50|27031.89|27031.89|27031.82|27031.82|27031.89|27031.89|27031.41|27031.41|0
1623246240000|2021-06-09 13:44:00|27031.41|27031.41|27024.58|27024.58|27034.94|27034.94|27024.34|27024.34|0
1623246250000|2021-06-09 13:44:10|27025.18|27025.18|27028.71|27028.71|27028.71|27028.71|27014.57|27014.57|0
1623246280000|2021-06-09 13:44:40|27029.91|27029.91|27033.45|27033.45|27033.45|27033.45|27029.91|27029.91|0
1623246290000|2021-06-09 13:44:50|27036.98|27036.98|27026.38|27026.38|27036.98|27036.98|27026.38|27026.38|0
1623246300000|2021-06-09 13:45:00|27026.62|27026.62|27033.69|27033.69|27033.69|27033.69|27026.62|27026.62|0
1623246310000|2021-06-09 13:45:10|27030.16|27030.16|27030.16|27030.16|27030.16|27030.16|27030.16|27030.16|0
1623246320000|2021-06-09 13:45:20|27026.62|27026.62|27030.16|27030.16|27030.16|27030.16|27026.62|27026.62|0
1623246330000|2021-06-09 13:45:30|27033.69|27033.69|27030.16|27030.16|27033.69|27033.69|27030.16|27030.16|0
1623246340000|2021-06-09 13:45:40|27030.4|27030.4|27037.47|27037.47|27037.47|27037.47|27030.4|27030.4|0
1623246360000|2021-06-09 13:46:00|27033.93|27033.93|27033.93|27033.93|27037.47|27037.47|27033.93|27033.93|0
1623246370000|2021-06-09 13:46:10|27030.4|27030.4|27030.4|27030.4|27030.4|27030.4|27030.4|27030.4|0
1623246380000|2021-06-09 13:46:20|27033.93|27033.93|27033.93|27033.93|27033.93|27033.93|27033.93|27033.93|0
1623246390000|2021-06-09 13:46:30|27030.4|27030.4|27030.4|27030.4|27030.4|27030.4|27030.4|27030.4|0
1623246400000|2021-06-09 13:46:40|27033.93|27033.93|27026.86|27026.86|27037.47|27037.47|27026.86|27026.86|0
1623246410000|2021-06-09 13:46:50|27030.4|27030.4|27026.86|27026.86|27030.4|27030.4|27026.86|27026.86|0
1623246420000|2021-06-09 13:47:00|27030.4|27030.4|27030.4|27030.4|27030.4|27030.4|27026.86|27026.86|0
1623246430000|2021-06-09 13:47:10|27026.86|27026.86|27023.33|27023.33|27026.86|27026.86|27023.33|27023.33|0
1623246450000|2021-06-09 13:47:30|27033.93|27033.93|27033.93|27033.93|27037.47|27037.47|27033.93|27033.93|0
1623246460000|2021-06-09 13:47:40|27033.33|27033.33|27029.2|27029.2|27033.33|27033.33|27029.2|27029.2|0
1623246470000|2021-06-09 13:47:50|27025.66|27025.66|27025.66|27025.66|27025.66|27025.66|27025.66|27025.66|0
1623246480000|2021-06-09 13:48:00|27026.86|27026.86|27026.26|27026.26|27026.86|27026.86|27026.26|27026.26|0
1623246490000|2021-06-09 13:48:10|27033.33|27033.33|27033.33|27033.33|27033.33|27033.33|27029.8|27029.8|0
1623246520000|2021-06-09 13:48:40|27029.8|27029.8|27036.87|27036.87|27036.87|27036.87|27029.8|27029.8|0
1623246530000|2021-06-09 13:48:50|27029.8|27029.8|27043.94|27043.94|27043.94|27043.94|27029.8|27029.8|0
1623246550000|2021-06-09 13:49:10|27047.47|27047.47|27043.94|27043.94|27047.47|27047.47|27043.94|27043.94|0
1623246610000|2021-06-09 13:50:10|27047.47|27047.47|27065.75|27065.75|27069.28|27069.28|27047.47|27047.47|0
1623246640000|2021-06-09 13:50:40|27062.21|27062.21|27062.21|27062.21|27062.21|27062.21|27062.21|27062.21|0
1623246660000|2021-06-09 13:51:00|27055.14|27055.14|27052.02|27052.02|27055.55|27055.55|27052.02|27052.02|0
1623246710000|2021-06-09 13:51:50|27052.62|27052.62|27052.86|27052.86|27052.86|27052.86|27052.62|27052.62|0
1623246730000|2021-06-09 13:52:10|27056.39|27056.39|27056.39|27056.39|27056.39|27056.39|27056.39|27056.39|0
1623246760000|2021-06-09 13:52:40|27056.15|27056.15|27056.15|27056.15|27056.15|27056.15|27056.15|27056.15|0
1623246780000|2021-06-09 13:53:00|27052.62|27052.62|27045.55|27045.55|27052.62|27052.62|27045.55|27045.55|0
1623246790000|2021-06-09 13:53:10|27042.01|27042.01|27042.01|27042.01|27042.01|27042.01|27042.01|27042.01|0
1623246810000|2021-06-09 13:53:30|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|0
1623246820000|2021-06-09 13:53:40|27045.55|27045.55|27052.62|27052.62|27052.62|27052.62|27045.55|27045.55|0
1623246840000|2021-06-09 13:54:00|27049.08|27049.08|27045.55|27045.55|27049.08|27049.08|27045.55|27045.55|0
1623246860000|2021-06-09 13:54:20|27049.08|27049.08|27049.08|27049.08|27049.08|27049.08|27049.08|27049.08|0
1623246870000|2021-06-09 13:54:30|27045.55|27045.55|27031.41|27031.41|27045.55|27045.55|27031.41|27031.41|0
1623246880000|2021-06-09 13:54:40|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|27038.48|0
1623246890000|2021-06-09 13:54:50|27045.55|27045.55|27045.55|27045.55|27045.55|27045.55|27045.55|27045.55|0
1623246910000|2021-06-09 13:55:10|27044.35|27044.35|27044.35|27044.35|27044.35|27044.35|27044.35|27044.35|0
1623246930000|2021-06-09 13:55:30|27044.76|27044.76|27044.76|27044.76|27044.76|27044.76|27044.76|27044.76|0
1623246950000|2021-06-09 13:55:50|27051.83|27051.83|27051.83|27051.83|27051.83|27051.83|27051.83|27051.83|0
1623246960000|2021-06-09 13:56:00|27055.36|27055.36|27055.36|27055.36|27055.36|27055.36|27055.36|27055.36|0
1623246970000|2021-06-09 13:56:10|27051.83|27051.83|27048.29|27048.29|27051.83|27051.83|27048.29|27048.29|0
1623247000000|2021-06-09 13:56:40|27044.76|27044.76|27051.83|27051.83|27055.36|27055.36|27044.76|27044.76|0
1623247010000|2021-06-09 13:56:50|27048.29|27048.29|27051.83|27051.83|27051.83|27051.83|27048.29|27048.29|0
1623247020000|2021-06-09 13:57:00|27051.01|27051.01|27051.01|27051.01|27051.01|27051.01|27051.01|27051.01|0
1623247050000|2021-06-09 13:57:30|27047.47|27047.47|27043.94|27043.94|27047.47|27047.47|27043.94|27043.94|0
1623247070000|2021-06-09 13:57:50|27040.4|27040.4|27040.4|27040.4|27040.4|27040.4|27040.4|27040.4|0
1623247120000|2021-06-09 13:58:40|27036.87|27036.87|27033.33|27033.33|27036.87|27036.87|27033.33|27033.33|0
1623247130000|2021-06-09 13:58:50|27036.87|27036.87|27037.28|27037.28|27037.28|27037.28|27036.87|27036.87|0
1623247140000|2021-06-09 13:59:00|27036.87|27036.87|27033.33|27033.33|27036.87|27036.87|27033.33|27033.33|0
1623247190000|2021-06-09 13:59:50|27029.8|27029.8|27022.73|27022.73|27029.8|27029.8|27019.19|27019.19|0
1623247200000|2021-06-09 14:00:00|27029.8|27029.8|27025.66|27025.66|27029.8|27029.8|27025.66|27025.66|0
1623247220000|2021-06-09 14:00:20|27022.13|27022.13|27022.13|27022.13|27022.13|27022.13|27022.13|27022.13|0
1623247230000|2021-06-09 14:00:30|27018.59|27018.59|27018.59|27018.59|27018.59|27018.59|27018.59|27018.59|0
1623247240000|2021-06-09 14:00:40|27019|27019|27019|27019|27019|27019|27019|27019|0
1623247250000|2021-06-09 14:00:50|27022.54|27022.54|27029.61|27029.61|27029.61|27029.61|27022.54|27022.54|0
1623247270000|2021-06-09 14:01:10|27033.14|27033.14|27040.81|27040.81|27044.35|27044.35|27033.14|27033.14|0
1623247280000|2021-06-09 14:01:20|27044.35|27044.35|27040.81|27040.81|27044.35|27044.35|27040.81|27040.81|0
1623247310000|2021-06-09 14:01:50|27044.35|27044.35|27037.28|27037.28|27044.35|27044.35|27037.28|27037.28|0
1623247320000|2021-06-09 14:02:00|27040.81|27040.81|27037.28|27037.28|27040.81|27040.81|27037.28|27037.28|0
1623247350000|2021-06-09 14:02:30|27033.74|27033.74|27026.67|27026.67|27033.74|27033.74|27026.67|27026.67|0
1623247360000|2021-06-09 14:02:40|27026.91|27026.91|27026.91|27026.91|27026.91|27026.91|27026.91|27026.91|0
1623247380000|2021-06-09 14:03:00|27027.32|27027.32|27030.86|27030.86|27030.86|27030.86|27027.32|27027.32|0
1623247410000|2021-06-09 14:03:30|27027.32|27027.32|27027.32|27027.32|27027.32|27027.32|27027.32|27027.32|0
1623247430000|2021-06-09 14:03:50|27030.86|27030.86|27030.86|27030.86|27030.86|27030.86|27030.86|27030.86|0
1623247440000|2021-06-09 14:04:00|27027.32|27027.32|27027.32|27027.32|27027.32|27027.32|27027.32|27027.32|0
1623247450000|2021-06-09 14:04:10|27026.91|27026.91|27026.31|27026.31|27026.91|27026.91|27026.31|27026.31|0
1623247460000|2021-06-09 14:04:20|27022.78|27022.78|27022.78|27022.78|27022.78|27022.78|27022.78|27022.78|0
1623247470000|2021-06-09 14:04:30|27022.54|27022.54|27022.54|27022.54|27022.54|27022.54|27022.54|27022.54|0
1623247500000|2021-06-09 14:05:00|27026.07|27026.07|27026.07|27026.07|27026.07|27026.07|27026.07|27026.07|0
1623247520000|2021-06-09 14:05:20|27029.61|27029.61|27030.21|27030.21|27030.21|27030.21|27029.61|27029.61|0
1623247530000|2021-06-09 14:05:30|27033.74|27033.74|27033.98|27033.98|27033.98|27033.98|27033.74|27033.74|0
1623247540000|2021-06-09 14:05:40|27037.52|27037.52|27048.12|27048.12|27048.12|27048.12|27037.52|27037.52|0
1623247550000|2021-06-09 14:05:50|27041.05|27041.05|27058.97|27058.97|27058.97|27058.97|27041.05|27041.05|0
1623247560000|2021-06-09 14:06:00|27051.9|27051.9|27044.83|27044.83|27051.9|27051.9|27044.83|27044.83|0
1623247570000|2021-06-09 14:06:10|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|27041.29|0
1623247580000|2021-06-09 14:06:20|27048.96|27048.96|27045.43|27045.43|27048.96|27048.96|27045.43|27045.43|0
1623247590000|2021-06-09 14:06:30|27048.96|27048.96|27041.89|27041.89|27048.96|27048.96|27041.89|27041.89|0
1623247610000|2021-06-09 14:06:50|27045.43|27045.43|27045.43|27045.43|27045.43|27045.43|27045.43|27045.43|0
1623247620000|2021-06-09 14:07:00|27045.84|27045.84|27045.84|27045.84|27045.84|27045.84|27045.84|27045.84|0
1623247650000|2021-06-09 14:07:30|27042.3|27042.3|27042.3|27042.3|27042.3|27042.3|27042.3|27042.3|0
1623247660000|2021-06-09 14:07:40|27038.77|27038.77|27038.77|27038.77|27038.77|27038.77|27038.77|27038.77|0
1623247670000|2021-06-09 14:07:50|27042.3|27042.3|27042.3|27042.3|27042.3|27042.3|27042.3|27042.3|0
1623247690000|2021-06-09 14:08:10|27038.77|27038.77|27038.77|27038.77|27039.37|27039.37|27038.77|27038.77|0
1623247700000|2021-06-09 14:08:20|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|0
1623247710000|2021-06-09 14:08:30|27038.77|27038.77|27045.84|27045.84|27052.91|27052.91|27038.77|27038.77|0
1623247720000|2021-06-09 14:08:40|27049.37|27049.37|27038.77|27038.77|27049.37|27049.37|27038.77|27038.77|0
1623247740000|2021-06-09 14:09:00|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|0
1623247750000|2021-06-09 14:09:10|27031.7|27031.7|27031.7|27031.7|27031.7|27031.7|27031.7|27031.7|0
1623247760000|2021-06-09 14:09:20|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|0
1623247770000|2021-06-09 14:09:30|27038.77|27038.77|27038.77|27038.77|27038.77|27038.77|27038.77|27038.77|0
1623247790000|2021-06-09 14:09:50|27042.3|27042.3|27038.77|27038.77|27042.3|27042.3|27038.77|27038.77|0
1623247800000|2021-06-09 14:10:00|27035.23|27035.23|27028.16|27028.16|27035.23|27035.23|27024.63|27024.63|0
1623247810000|2021-06-09 14:10:10|27024.22|27024.22|27023.62|27023.62|27024.22|27024.22|27023.62|27023.62|0
1623247820000|2021-06-09 14:10:20|27020.08|27020.08|27024.03|27024.03|27024.03|27024.03|27020.08|27020.08|0
1623247830000|2021-06-09 14:10:30|27031.1|27031.1|27031.1|27031.1|27031.1|27031.1|27031.1|27031.1|0
1623247850000|2021-06-09 14:10:50|27027.56|27027.56|27027.56|27027.56|27027.56|27027.56|27027.56|27027.56|0
1623247860000|2021-06-09 14:11:00|27024.03|27024.03|27024.03|27024.03|27024.03|27024.03|27024.03|27024.03|0
1623247890000|2021-06-09 14:11:30|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|0
1623247930000|2021-06-09 14:12:10|27024.03|27024.03|27020.49|27020.49|27024.03|27024.03|27020.49|27020.49|0
1623247940000|2021-06-09 14:12:20|27016.96|27016.96|27016.96|27016.96|27016.96|27016.96|27016.96|27016.96|0
1623247960000|2021-06-09 14:12:40|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|0
1623248010000|2021-06-09 14:13:30|27016.96|27016.96|27013.66|27013.66|27017.2|27017.2|27013.66|27013.66|0
1623248020000|2021-06-09 14:13:40|27010.13|27010.13|27006.59|27006.59|27010.13|27010.13|27006.59|27006.59|0
1623248040000|2021-06-09 14:14:00|27013.66|27013.66|27006.59|27006.59|27013.66|27013.66|27006.59|27006.59|0
1623248050000|2021-06-09 14:14:10|27007.32|27007.32|27007.32|27007.32|27007.32|27007.32|27007.32|27007.32|0
1623248060000|2021-06-09 14:14:20|27007.92|27007.92|27015.4|27015.4|27018.93|27018.93|27007.92|27007.92|0
1623248070000|2021-06-09 14:14:30|27015.16|27015.16|27008.09|27008.09|27015.16|27015.16|27008.09|27008.09|0
1623248080000|2021-06-09 14:14:40|27004.55|27004.55|27008.09|27008.09|27008.09|27008.09|27004.55|27004.55|0
1623248090000|2021-06-09 14:14:50|27007.49|27007.49|27007.49|27007.49|27007.49|27007.49|27007.49|27007.49|0
1623248100000|2021-06-09 14:15:00|27003.95|27003.95|27000.42|27000.42|27003.95|27003.95|27000.42|27000.42|0
1623248120000|2021-06-09 14:15:20|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|0
1623248150000|2021-06-09 14:15:50|27004.19|27004.19|27004.55|27004.55|27004.55|27004.55|27003.95|27003.95|0
1623248160000|2021-06-09 14:16:00|27004.79|27004.79|27004.55|27004.55|27004.79|27004.79|27004.55|27004.55|0
1623248180000|2021-06-09 14:16:20|27001.02|27001.02|27001.02|27001.02|27001.02|27001.02|27001.02|27001.02|0
1623248190000|2021-06-09 14:16:30|26997.48|26997.48|27001.02|27001.02|27001.02|27001.02|26997.48|26997.48|0
1623248200000|2021-06-09 14:16:40|27004.55|27004.55|27004.55|27004.55|27004.55|27004.55|27004.55|27004.55|0
1623248210000|2021-06-09 14:16:50|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|0
1623248220000|2021-06-09 14:17:00|27000.42|27000.42|27000.42|27000.42|27000.42|27000.42|27000.42|27000.42|0
1623248250000|2021-06-09 14:17:30|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|0
1623248260000|2021-06-09 14:17:40|27004.55|27004.55|27004.55|27004.55|27004.55|27004.55|27004.55|27004.55|0
1623248300000|2021-06-09 14:18:20|27008.09|27008.09|27008.09|27008.09|27008.09|27008.09|27008.09|27008.09|0
1623248310000|2021-06-09 14:18:30|27011.62|27011.62|27011.62|27011.62|27011.62|27011.62|27011.62|27011.62|0
1623248330000|2021-06-09 14:18:50|27015.16|27015.16|27011.62|27011.62|27015.16|27015.16|27011.62|27011.62|0
1623248370000|2021-06-09 14:19:30|27008.09|27008.09|27001.02|27001.02|27008.09|27008.09|27001.02|27001.02|0
1623248380000|2021-06-09 14:19:40|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|0
1623248390000|2021-06-09 14:19:50|27001.98|27001.98|27001.98|27001.98|27001.98|27001.98|27001.98|27001.98|0
1623248400000|2021-06-09 14:20:00|26994.91|26994.91|26994.91|26994.91|26994.91|26994.91|26994.91|26994.91|0
1623248420000|2021-06-09 14:20:20|26991.38|26991.38|26991.38|26991.38|26991.38|26991.38|26991.38|26991.38|0
1623248430000|2021-06-09 14:20:30|26984.31|26984.31|26973.1|26973.1|26984.31|26984.31|26973.1|26973.1|0
1623248440000|2021-06-09 14:20:40|26980.17|26980.17|26979.57|26979.57|26980.17|26980.17|26979.57|26979.57|0
1623248450000|2021-06-09 14:20:50|26979.16|26979.16|26979.16|26979.16|26979.16|26979.16|26979.16|26979.16|0
1623248480000|2021-06-09 14:21:20|26975.63|26975.63|26975.63|26975.63|26975.63|26975.63|26975.63|26975.63|0
1623248490000|2021-06-09 14:21:30|26972.09|26972.09|26972.09|26972.09|26972.09|26972.09|26972.09|26972.09|0
1623248500000|2021-06-09 14:21:40|26975.63|26975.63|26979.16|26979.16|26979.16|26979.16|26975.63|26975.63|0
1623248540000|2021-06-09 14:22:20|26982.7|26982.7|26982.7|26982.7|26982.7|26982.7|26982.7|26982.7|0
1623248550000|2021-06-09 14:22:30|26986.23|26986.23|26990.37|26990.37|26990.37|26990.37|26986.23|26986.23|0
1623248570000|2021-06-09 14:22:50|26997.44|26997.44|26997.44|26997.44|26997.44|26997.44|26997.44|26997.44|0
1623248590000|2021-06-09 14:23:10|26993.9|26993.9|26990.37|26990.37|26993.9|26993.9|26990.37|26990.37|0
1623248630000|2021-06-09 14:23:50|26986.83|26986.83|26983.3|26983.3|26986.83|26986.83|26983.3|26983.3|0
1623248640000|2021-06-09 14:24:00|26979.76|26979.76|26979.76|26979.76|26979.76|26979.76|26979.76|26979.76|0
1623248650000|2021-06-09 14:24:10|26986.83|26986.83|26986.83|26986.83|26986.83|26986.83|26986.83|26986.83|0
1623248660000|2021-06-09 14:24:20|26983.3|26983.3|26983.3|26983.3|26983.3|26983.3|26979.76|26979.76|0
1623248670000|2021-06-09 14:24:30|26979.76|26979.76|26983.3|26983.3|26983.3|26983.3|26979.76|26979.76|0
1623248690000|2021-06-09 14:24:50|26982.48|26982.48|26975.41|26975.41|26982.48|26982.48|26975.41|26975.41|0
1623248710000|2021-06-09 14:25:10|26978.94|26978.94|26978.94|26978.94|26978.94|26978.94|26978.94|26978.94|0
1623248720000|2021-06-09 14:25:20|26975.41|26975.41|26975.41|26975.41|26975.41|26975.41|26975.41|26975.41|0
1623248740000|2021-06-09 14:25:40|26971.87|26971.87|26968.34|26968.34|26971.87|26971.87|26968.34|26968.34|0
1623248770000|2021-06-09 14:26:10|26971.87|26971.87|26975.41|26975.41|26975.41|26975.41|26971.87|26971.87|0
1623248820000|2021-06-09 14:27:00|26971.87|26971.87|26971.87|26971.87|26971.87|26971.87|26968.34|26968.34|0
1623248860000|2021-06-09 14:27:40|26972.47|26972.47|26972.47|26972.47|26972.47|26972.47|26972.47|26972.47|0
1623248890000|2021-06-09 14:28:10|26976.01|26976.01|26976.01|26976.01|26976.01|26976.01|26976.01|26976.01|0
1623248900000|2021-06-09 14:28:20|26979.54|26979.54|26979.54|26979.54|26979.54|26979.54|26979.54|26979.54|0
1623248920000|2021-06-09 14:28:40|26983.08|26983.08|26983.08|26983.08|26983.08|26983.08|26983.08|26983.08|0
1623248930000|2021-06-09 14:28:50|26986.61|26986.61|26990.15|26990.15|26990.15|26990.15|26986.61|26986.61|0
1623248940000|2021-06-09 14:29:00|26993.68|26993.68|26993.68|26993.68|26993.68|26993.68|26993.68|26993.68|0
1623248950000|2021-06-09 14:29:10|26990.15|26990.15|26990.15|26990.15|26990.15|26990.15|26986.61|26986.61|0
1623248980000|2021-06-09 14:29:40|26986.61|26986.61|26986.61|26986.61|26986.61|26986.61|26986.61|26986.61|0
